iShares Core High Dividend ETF AMEX:HDV Historical Prices

Below are the 3256 trading days of historical prices for HDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3256	AMEX	HDV	Fri, Mar 8, 2024	106.82	107.34	106.57	107.04
3255	AMEX	HDV	Thu, Mar 7, 2024	106.94	107.29	106.67	106.81
3254	AMEX	HDV	Wed, Mar 6, 2024	106.39	107.17	106.39	106.62
3253	AMEX	HDV	Tue, Mar 5, 2024	105.87	106.59	105.69	105.97
3252	AMEX	HDV	Mon, Mar 4, 2024	105.67	105.97	105.47	105.84
3251	AMEX	HDV	Fri, Mar 1, 2024	105.61	105.95	105.27	105.89
3250	AMEX	HDV	Thu, Feb 29, 2024	105.70	105.86	105.36	105.48
3249	AMEX	HDV	Wed, Feb 28, 2024	105.42	105.68	105.12	105.41
3248	AMEX	HDV	Tue, Feb 27, 2024	105.36	105.47	105.02	105.46
3247	AMEX	HDV	Mon, Feb 26, 2024	105.90	106.02	105.25	105.28
3246	AMEX	HDV	Fri, Feb 23, 2024	105.77	106.34	105.49	106.00
3245	AMEX	HDV	Thu, Feb 22, 2024	105.13	105.99	104.92	105.81
3244	AMEX	HDV	Wed, Feb 21, 2024	104.78	105.53	104.59	105.51
3243	AMEX	HDV	Tue, Feb 20, 2024	104.67	105.34	104.36	104.66
3242	AMEX	HDV	Fri, Feb 16, 2024	104.51	105.13	104.14	104.67
3241	AMEX	HDV	Thu, Feb 15, 2024	103.11	104.76	103.11	104.72
3240	AMEX	HDV	Wed, Feb 14, 2024	103.27	103.41	102.58	103.11
3239	AMEX	HDV	Tue, Feb 13, 2024	103.78	104.13	102.31	103.01
3238	AMEX	HDV	Mon, Feb 12, 2024	103.27	104.18	103.22	104.08
3237	AMEX	HDV	Fri, Feb 9, 2024	103.64	103.78	102.91	103.13
3236	AMEX	HDV	Thu, Feb 8, 2024	103.50	103.79	103.26	103.74
3235	AMEX	HDV	Wed, Feb 7, 2024	104.11	104.19	103.51	103.74
3234	AMEX	HDV	Tue, Feb 6, 2024	103.58	104.15	103.38	103.92
3233	AMEX	HDV	Mon, Feb 5, 2024	103.92	103.92	103.23	103.36
3232	AMEX	HDV	Fri, Feb 2, 2024	104.49	104.79	103.81	104.23
3231	AMEX	HDV	Thu, Feb 1, 2024	103.88	104.50	103.51	104.49
3230	AMEX	HDV	Wed, Jan 31, 2024	104.80	104.85	103.55	103.59
3229	AMEX	HDV	Tue, Jan 30, 2024	103.98	104.70	103.83	104.67
3228	AMEX	HDV	Mon, Jan 29, 2024	103.98	104.31	103.70	104.26
3227	AMEX	HDV	Fri, Jan 26, 2024	104.02	104.30	103.70	104.06
3226	AMEX	HDV	Thu, Jan 25, 2024	103.30	104.00	103.04	104.00
3225	AMEX	HDV	Wed, Jan 24, 2024	103.17	103.17	102.37	102.39
3224	AMEX	HDV	Tue, Jan 23, 2024	102.37	103.05	102.33	103.05
3223	AMEX	HDV	Mon, Jan 22, 2024	102.31	102.62	102.07	102.42
3222	AMEX	HDV	Fri, Jan 19, 2024	102.12	102.57	101.58	102.40
3221	AMEX	HDV	Thu, Jan 18, 2024	101.69	101.96	101.06	101.81
3220	AMEX	HDV	Wed, Jan 17, 2024	101.74	102.44	101.48	101.80
3219	AMEX	HDV	Tue, Jan 16, 2024	102.83	102.97	102.15	102.33
3218	AMEX	HDV	Fri, Jan 12, 2024	103.18	103.50	102.89	103.16
3217	AMEX	HDV	Thu, Jan 11, 2024	103.10	103.13	102.38	102.61
3216	AMEX	HDV	Wed, Jan 10, 2024	103.38	103.38	102.67	103.06
3215	AMEX	HDV	Tue, Jan 9, 2024	103.73	103.73	103.16	103.40
3214	AMEX	HDV	Mon, Jan 8, 2024	103.42	104.06	102.83	104.03
3213	AMEX	HDV	Fri, Jan 5, 2024	103.71	104.25	103.36	103.79
3212	AMEX	HDV	Thu, Jan 4, 2024	104.00	104.32	103.60	103.63
3211	AMEX	HDV	Wed, Jan 3, 2024	103.75	104.18	103.19	103.71
3210	AMEX	HDV	Tue, Jan 2, 2024	101.94	103.83	101.94	103.57
3209	AMEX	HDV	Fri, Dec 29, 2023	102.02	102.15	101.68	101.99
3208	AMEX	HDV	Thu, Dec 28, 2023	101.99	102.41	101.97	102.11
3207	AMEX	HDV	Wed, Dec 27, 2023	102.10	102.29	101.83	102.14
3206	AMEX	HDV	Tue, Dec 26, 2023	101.89	102.44	101.83	102.17
3205	AMEX	HDV	Fri, Dec 22, 2023	101.57	102.35	101.54	101.80
3204	AMEX	HDV	Thu, Dec 21, 2023	101.11	101.40	100.59	101.25
3203	AMEX	HDV	Wed, Dec 20, 2023	102.20	102.25	100.70	100.71
3202	AMEX	HDV	Tue, Dec 19, 2023	102.95	103.29	102.74	102.28
3201	AMEX	HDV	Mon, Dec 18, 2023	102.93	103.24	102.72	102.73
3200	AMEX	HDV	Fri, Dec 15, 2023	102.81	102.86	102.07	102.38
3199	AMEX	HDV	Thu, Dec 14, 2023	102.57	103.59	102.57	103.15
3198	AMEX	HDV	Wed, Dec 13, 2023	100.14	101.92	99.98	101.90
3197	AMEX	HDV	Tue, Dec 12, 2023	100.57	100.57	99.87	100.32
3196	AMEX	HDV	Mon, Dec 11, 2023	100.39	100.60	100.10	100.60
3195	AMEX	HDV	Fri, Dec 8, 2023	100.01	100.36	99.81	100.11
3194	AMEX	HDV	Thu, Dec 7, 2023	100.17	100.35	99.75	99.94
3193	AMEX	HDV	Wed, Dec 6, 2023	100.00	100.22	99.77	99.82
3192	AMEX	HDV	Tue, Dec 5, 2023	100.55	100.66	99.98	100.03
3191	AMEX	HDV	Mon, Dec 4, 2023	100.17	101.12	100.17	100.65
3190	AMEX	HDV	Fri, Dec 1, 2023	99.75	100.70	99.62	100.69
3189	AMEX	HDV	Thu, Nov 30, 2023	99.04	99.76	98.86	99.66
3188	AMEX	HDV	Wed, Nov 29, 2023	99.02	99.34	98.54	98.65
3187	AMEX	HDV	Tue, Nov 28, 2023	98.55	99.04	98.42	98.68
3186	AMEX	HDV	Mon, Nov 27, 2023	98.64	98.75	98.17	98.50
3185	AMEX	HDV	Fri, Nov 24, 2023	98.53	98.93	98.53	98.81
3184	AMEX	HDV	Wed, Nov 22, 2023	98.18	98.51	97.97	98.47
3183	AMEX	HDV	Tue, Nov 21, 2023	98.00	98.22	97.60	98.15
3182	AMEX	HDV	Mon, Nov 20, 2023	97.49	98.24	97.46	97.97
3181	AMEX	HDV	Fri, Nov 17, 2023	97.57	97.91	97.21	97.76
3180	AMEX	HDV	Thu, Nov 16, 2023	97.34	97.59	96.63	97.17
3179	AMEX	HDV	Wed, Nov 15, 2023	97.27	97.89	97.25	97.66
3178	AMEX	HDV	Tue, Nov 14, 2023	96.68	97.50	96.57	97.16
3177	AMEX	HDV	Mon, Nov 13, 2023	95.71	96.14	95.49	95.84
3176	AMEX	HDV	Fri, Nov 10, 2023	95.72	95.95	94.98	95.91
3175	AMEX	HDV	Thu, Nov 9, 2023	96.40	96.40	95.14	95.16
3174	AMEX	HDV	Wed, Nov 8, 2023	96.77	96.79	95.96	96.24
3173	AMEX	HDV	Tue, Nov 7, 2023	97.02	97.06	96.68	96.82
3172	AMEX	HDV	Mon, Nov 6, 2023	98.07	98.13	97.29	97.36
3171	AMEX	HDV	Fri, Nov 3, 2023	98.24	98.53	97.91	97.93
3170	AMEX	HDV	Thu, Nov 2, 2023	95.89	97.68	95.89	97.66
3169	AMEX	HDV	Wed, Nov 1, 2023	95.85	96.14	95.45	95.79
3168	AMEX	HDV	Tue, Oct 31, 2023	95.10	95.51	94.78	95.48
3167	AMEX	HDV	Mon, Oct 30, 2023	94.39	95.01	94.22	94.89
3166	AMEX	HDV	Fri, Oct 27, 2023	95.17	95.32	93.46	93.77
3165	AMEX	HDV	Thu, Oct 26, 2023	95.97	96.39	95.61	95.67
3164	AMEX	HDV	Wed, Oct 25, 2023	96.71	96.99	96.19	96.45
3163	AMEX	HDV	Tue, Oct 24, 2023	96.62	97.10	96.49	96.80
3162	AMEX	HDV	Mon, Oct 23, 2023	96.49	96.73	95.73	95.84
3161	AMEX	HDV	Fri, Oct 20, 2023	97.51	97.80	96.86	96.88
3160	AMEX	HDV	Thu, Oct 19, 2023	98.07	98.56	97.40	97.53
3159	AMEX	HDV	Wed, Oct 18, 2023	98.60	98.83	97.96	98.22
3158	AMEX	HDV	Tue, Oct 17, 2023	97.70	98.87	97.70	98.69
3157	AMEX	HDV	Mon, Oct 16, 2023	97.91	98.38	97.55	98.17
3156	AMEX	HDV	Fri, Oct 13, 2023	97.21	97.69	97.06	97.38
3155	AMEX	HDV	Thu, Oct 12, 2023	97.74	97.74	96.28	96.70
3154	AMEX	HDV	Wed, Oct 11, 2023	97.85	97.98	96.92	97.44
3153	AMEX	HDV	Tue, Oct 10, 2023	97.84	98.41	97.68	97.97
3152	AMEX	HDV	Mon, Oct 9, 2023	96.76	97.60	96.70	97.52
3151	AMEX	HDV	Fri, Oct 6, 2023	95.52	96.91	94.82	96.47
3150	AMEX	HDV	Thu, Oct 5, 2023	96.28	96.59	95.67	96.01
3149	AMEX	HDV	Wed, Oct 4, 2023	96.98	96.98	95.91	96.56
3148	AMEX	HDV	Tue, Oct 3, 2023	97.07	97.39	96.49	97.09
3147	AMEX	HDV	Mon, Oct 2, 2023	98.69	98.69	96.91	97.57
3146	AMEX	HDV	Fri, Sep 29, 2023	99.90	99.90	98.48	98.89
3145	AMEX	HDV	Thu, Sep 28, 2023	99.64	99.93	99.22	99.54
3144	AMEX	HDV	Wed, Sep 27, 2023	99.84	99.95	98.95	99.56
3143	AMEX	HDV	Tue, Sep 26, 2023	100.16	100.46	99.43	99.58
3142	AMEX	HDV	Mon, Sep 25, 2023	101.44	101.84	101.15	100.72
3141	AMEX	HDV	Fri, Sep 22, 2023	101.94	102.15	101.52	101.59
3140	AMEX	HDV	Thu, Sep 21, 2023	102.83	102.97	101.85	101.86
3139	AMEX	HDV	Wed, Sep 20, 2023	103.46	104.02	103.08	103.15
3138	AMEX	HDV	Tue, Sep 19, 2023	103.69	103.79	102.91	103.25
3137	AMEX	HDV	Mon, Sep 18, 2023	103.67	103.83	103.13	103.62
3136	AMEX	HDV	Fri, Sep 15, 2023	104.03	104.51	103.31	103.43
3135	AMEX	HDV	Thu, Sep 14, 2023	104.05	104.54	104.00	104.38
3134	AMEX	HDV	Wed, Sep 13, 2023	103.41	103.70	103.12	103.35
3133	AMEX	HDV	Tue, Sep 12, 2023	102.86	103.66	102.72	103.32
3132	AMEX	HDV	Mon, Sep 11, 2023	103.19	103.41	102.59	102.78
3131	AMEX	HDV	Fri, Sep 8, 2023	102.57	103.04	102.52	102.89
3130	AMEX	HDV	Thu, Sep 7, 2023	102.46	102.90	102.32	102.40
3129	AMEX	HDV	Wed, Sep 6, 2023	102.67	102.67	101.94	102.39
3128	AMEX	HDV	Tue, Sep 5, 2023	103.74	104.06	102.86	102.86
3127	AMEX	HDV	Fri, Sep 1, 2023	103.60	104.01	103.29	103.55
3126	AMEX	HDV	Thu, Aug 31, 2023	103.65	103.74	103.05	103.10
3125	AMEX	HDV	Wed, Aug 30, 2023	103.55	103.77	103.21	103.42
3124	AMEX	HDV	Tue, Aug 29, 2023	102.81	103.40	102.72	103.36
3123	AMEX	HDV	Mon, Aug 28, 2023	102.49	103.06	102.23	102.60
3122	AMEX	HDV	Fri, Aug 25, 2023	101.77	102.55	101.37	102.22
3121	AMEX	HDV	Thu, Aug 24, 2023	101.63	102.54	101.35	101.36
3120	AMEX	HDV	Wed, Aug 23, 2023	101.79	102.02	101.49	101.93
3119	AMEX	HDV	Tue, Aug 22, 2023	102.53	102.74	101.82	101.89
3118	AMEX	HDV	Mon, Aug 21, 2023	102.76	103.01	101.94	102.39
3117	AMEX	HDV	Fri, Aug 18, 2023	102.10	103.06	102.10	102.82
3116	AMEX	HDV	Thu, Aug 17, 2023	102.46	103.35	102.46	102.48
3115	AMEX	HDV	Wed, Aug 16, 2023	102.49	103.04	101.87	101.92
3114	AMEX	HDV	Tue, Aug 15, 2023	103.24	103.27	102.41	102.54
3113	AMEX	HDV	Mon, Aug 14, 2023	103.73	103.93	103.55	103.80
3112	AMEX	HDV	Fri, Aug 11, 2023	103.23	103.96	103.14	103.90
3111	AMEX	HDV	Thu, Aug 10, 2023	103.62	104.34	103.07	103.34
3110	AMEX	HDV	Wed, Aug 9, 2023	103.07	103.73	102.91	103.13
3109	AMEX	HDV	Tue, Aug 8, 2023	102.66	102.90	101.93	102.88
3108	AMEX	HDV	Mon, Aug 7, 2023	102.82	103.24	102.75	103.16
3107	AMEX	HDV	Fri, Aug 4, 2023	103.16	103.72	102.31	102.43
3106	AMEX	HDV	Thu, Aug 3, 2023	102.81	103.35	102.46	102.89
3105	AMEX	HDV	Wed, Aug 2, 2023	103.20	103.42	102.79	102.97
3104	AMEX	HDV	Tue, Aug 1, 2023	104.20	104.37	103.31	103.75
3103	AMEX	HDV	Mon, Jul 31, 2023	104.19	104.54	104.01	104.33
3102	AMEX	HDV	Fri, Jul 28, 2023	104.14	104.43	103.71	104.09
3101	AMEX	HDV	Thu, Jul 27, 2023	104.35	104.90	103.59	103.77
3100	AMEX	HDV	Wed, Jul 26, 2023	103.52	104.25	103.45	103.98
3099	AMEX	HDV	Tue, Jul 25, 2023	103.98	104.36	103.76	104.05
3098	AMEX	HDV	Mon, Jul 24, 2023	103.86	104.52	103.80	104.14
3097	AMEX	HDV	Fri, Jul 21, 2023	103.20	103.82	103.01	103.65
3096	AMEX	HDV	Thu, Jul 20, 2023	101.95	103.21	101.95	102.99
3095	AMEX	HDV	Wed, Jul 19, 2023	100.90	101.81	100.84	101.53
3094	AMEX	HDV	Tue, Jul 18, 2023	99.80	101.27	99.70	100.68
3093	AMEX	HDV	Mon, Jul 17, 2023	100.11	100.19	99.72	99.78
3092	AMEX	HDV	Fri, Jul 14, 2023	101.20	101.20	100.22	100.37
3091	AMEX	HDV	Thu, Jul 13, 2023	101.27	101.44	100.92	101.31
3090	AMEX	HDV	Wed, Jul 12, 2023	101.31	101.57	100.93	101.10
3089	AMEX	HDV	Tue, Jul 11, 2023	99.91	100.79	99.89	100.74
3088	AMEX	HDV	Mon, Jul 10, 2023	99.39	100.20	99.39	99.71
3087	AMEX	HDV	Fri, Jul 7, 2023	99.16	100.27	99.07	99.39
3086	AMEX	HDV	Thu, Jul 6, 2023	100.23	100.24	99.22	99.62
3085	AMEX	HDV	Wed, Jul 5, 2023	100.79	101.23	100.53	100.97
3084	AMEX	HDV	Mon, Jul 3, 2023	100.62	101.29	100.48	101.09
3083	AMEX	HDV	Fri, Jun 30, 2023	100.50	100.98	100.34	100.79
3082	AMEX	HDV	Thu, Jun 29, 2023	99.36	100.03	99.24	100.03
3081	AMEX	HDV	Wed, Jun 28, 2023	99.27	99.40	98.62	99.40
3080	AMEX	HDV	Tue, Jun 27, 2023	98.94	99.44	98.72	99.33
3079	AMEX	HDV	Mon, Jun 26, 2023	98.37	99.18	98.19	98.93
3078	AMEX	HDV	Fri, Jun 23, 2023	98.94	99.26	98.36	98.46
3077	AMEX	HDV	Thu, Jun 22, 2023	99.51	99.63	99.13	99.41
3076	AMEX	HDV	Wed, Jun 21, 2023	99.78	100.42	99.31	99.92
3075	AMEX	HDV	Tue, Jun 20, 2023	100.86	100.98	100.09	100.12
3074	AMEX	HDV	Fri, Jun 16, 2023	101.78	101.95	101.39	101.48
3073	AMEX	HDV	Thu, Jun 15, 2023	100.37	101.53	100.37	101.34
3072	AMEX	HDV	Wed, Jun 14, 2023	100.81	101.07	99.77	100.26
3071	AMEX	HDV	Tue, Jun 13, 2023	100.15	100.67	99.95	100.36
3070	AMEX	HDV	Mon, Jun 12, 2023	99.51	99.96	99.37	99.95
3069	AMEX	HDV	Fri, Jun 9, 2023	99.88	100.19	99.54	99.62
3068	AMEX	HDV	Thu, Jun 8, 2023	99.76	99.99	99.13	99.94
3067	AMEX	HDV	Wed, Jun 7, 2023	98.47	99.71	98.42	99.65
3066	AMEX	HDV	Tue, Jun 6, 2023	99.10	99.32	98.80	98.44
3065	AMEX	HDV	Mon, Jun 5, 2023	99.85	100.00	99.18	99.26
3064	AMEX	HDV	Fri, Jun 2, 2023	98.15	99.65	98.03	99.45
3063	AMEX	HDV	Thu, Jun 1, 2023	97.99	98.24	96.99	97.81
3062	AMEX	HDV	Wed, May 31, 2023	97.56	98.12	97.45	97.93
3061	AMEX	HDV	Tue, May 30, 2023	98.10	98.57	97.77	97.99
3060	AMEX	HDV	Fri, May 26, 2023	98.26	98.58	97.98	98.44
3059	AMEX	HDV	Thu, May 25, 2023	98.18	98.20	97.18	97.85
3058	AMEX	HDV	Wed, May 24, 2023	99.45	99.56	98.61	98.76
3057	AMEX	HDV	Tue, May 23, 2023	99.36	100.35	99.20	99.41
3056	AMEX	HDV	Mon, May 22, 2023	99.25	99.67	98.75	99.21
3055	AMEX	HDV	Fri, May 19, 2023	99.23	99.72	98.95	99.23
3054	AMEX	HDV	Thu, May 18, 2023	97.93	98.93	97.76	98.80
3053	AMEX	HDV	Wed, May 17, 2023	97.97	98.56	97.46	98.38
3052	AMEX	HDV	Tue, May 16, 2023	98.84	98.84	97.52	97.54
3051	AMEX	HDV	Mon, May 15, 2023	99.31	99.34	98.71	99.03
3050	AMEX	HDV	Fri, May 12, 2023	99.24	99.42	98.56	99.10
3049	AMEX	HDV	Thu, May 11, 2023	99.26	99.26	98.38	99.00
3048	AMEX	HDV	Wed, May 10, 2023	100.24	100.24	98.75	99.54
3047	AMEX	HDV	Tue, May 9, 2023	99.74	100.05	99.48	99.73
3046	AMEX	HDV	Mon, May 8, 2023	100.69	100.71	99.99	100.15
3045	AMEX	HDV	Fri, May 5, 2023	99.82	100.65	99.71	100.38
3044	AMEX	HDV	Thu, May 4, 2023	99.36	99.43	98.47	98.80
3043	AMEX	HDV	Wed, May 3, 2023	100.35	100.80	99.43	99.52
3042	AMEX	HDV	Tue, May 2, 2023	102.22	102.22	99.93	100.50
3041	AMEX	HDV	Mon, May 1, 2023	102.51	103.04	102.51	102.64
3040	AMEX	HDV	Fri, Apr 28, 2023	101.64	102.88	101.61	102.76
3039	AMEX	HDV	Thu, Apr 27, 2023	101.20	102.05	100.74	101.95
3038	AMEX	HDV	Wed, Apr 26, 2023	102.23	102.25	101.13	101.33
3037	AMEX	HDV	Tue, Apr 25, 2023	103.34	103.44	102.64	102.70
3036	AMEX	HDV	Mon, Apr 24, 2023	103.29	103.81	103.18	103.81
3035	AMEX	HDV	Fri, Apr 21, 2023	103.40	103.40	102.86	103.23
3034	AMEX	HDV	Thu, Apr 20, 2023	103.18	103.30	102.62	103.10
3033	AMEX	HDV	Wed, Apr 19, 2023	103.52	103.89	103.43	103.84
3032	AMEX	HDV	Tue, Apr 18, 2023	104.21	104.29	103.59	103.89
3031	AMEX	HDV	Mon, Apr 17, 2023	104.07	104.28	103.65	104.15
3030	AMEX	HDV	Fri, Apr 14, 2023	104.31	104.53	103.50	104.08
3029	AMEX	HDV	Thu, Apr 13, 2023	103.59	104.45	103.36	104.30
3028	AMEX	HDV	Wed, Apr 12, 2023	104.26	104.48	103.41	103.58
3027	AMEX	HDV	Tue, Apr 11, 2023	103.70	104.24	103.68	103.88
3026	AMEX	HDV	Mon, Apr 10, 2023	103.30	103.64	103.07	103.60
3025	AMEX	HDV	Thu, Apr 6, 2023	103.66	103.75	103.11	103.31
3024	AMEX	HDV	Wed, Apr 5, 2023	102.45	103.61	102.45	103.60
3023	AMEX	HDV	Tue, Apr 4, 2023	103.12	103.12	101.90	102.37
3022	AMEX	HDV	Mon, Apr 3, 2023	102.40	103.12	102.31	102.88
3021	AMEX	HDV	Fri, Mar 31, 2023	100.96	101.71	100.85	101.66
3020	AMEX	HDV	Thu, Mar 30, 2023	100.88	100.95	100.27	100.67
3019	AMEX	HDV	Wed, Mar 29, 2023	99.99	100.37	99.81	100.34
3018	AMEX	HDV	Tue, Mar 28, 2023	98.79	99.51	98.66	99.33
3017	AMEX	HDV	Mon, Mar 27, 2023	99.13	99.44	98.62	98.95
3016	AMEX	HDV	Fri, Mar 24, 2023	96.75	98.46	96.51	98.38
3015	AMEX	HDV	Thu, Mar 23, 2023	97.79	98.58	96.60	97.23
3014	AMEX	HDV	Wed, Mar 22, 2023	100.23	100.50	98.46	97.42
3013	AMEX	HDV	Tue, Mar 21, 2023	100.10	100.32	99.46	100.23
3012	AMEX	HDV	Mon, Mar 20, 2023	97.93	99.40	97.93	99.19
3011	AMEX	HDV	Fri, Mar 17, 2023	98.64	98.73	97.30	97.72
3010	AMEX	HDV	Thu, Mar 16, 2023	97.43	98.89	96.99	98.84
3009	AMEX	HDV	Wed, Mar 15, 2023	97.82	98.48	97.19	98.30
3008	AMEX	HDV	Tue, Mar 14, 2023	99.11	100.05	98.15	99.33
3007	AMEX	HDV	Mon, Mar 13, 2023	97.58	99.79	97.32	98.54
3006	AMEX	HDV	Fri, Mar 10, 2023	99.43	99.99	98.05	98.52
3005	AMEX	HDV	Thu, Mar 9, 2023	101.03	101.53	99.21	99.38
3004	AMEX	HDV	Wed, Mar 8, 2023	101.11	101.35	100.19	100.73
3003	AMEX	HDV	Tue, Mar 7, 2023	102.60	102.74	100.95	101.17
3002	AMEX	HDV	Mon, Mar 6, 2023	102.38	102.87	102.29	102.66
3001	AMEX	HDV	Fri, Mar 3, 2023	101.52	102.64	101.29	102.49
3000	AMEX	HDV	Thu, Mar 2, 2023	100.26	101.49	100.14	101.24
2999	AMEX	HDV	Wed, Mar 1, 2023	100.54	100.85	100.21	100.60
2998	AMEX	HDV	Tue, Feb 28, 2023	101.43	101.43	100.52	100.52
2997	AMEX	HDV	Mon, Feb 27, 2023	101.86	102.16	101.15	101.40
2996	AMEX	HDV	Fri, Feb 24, 2023	101.10	101.47	100.53	101.30
2995	AMEX	HDV	Thu, Feb 23, 2023	102.11	102.37	101.16	101.91
2994	AMEX	HDV	Wed, Feb 22, 2023	101.93	102.27	101.19	101.55
2993	AMEX	HDV	Tue, Feb 21, 2023	102.59	102.99	101.85	101.94
2992	AMEX	HDV	Fri, Feb 17, 2023	103.26	103.54	102.67	103.34
2991	AMEX	HDV	Thu, Feb 16, 2023	103.79	104.52	103.47	103.69
2990	AMEX	HDV	Wed, Feb 15, 2023	104.18	104.47	103.79	104.45
2989	AMEX	HDV	Tue, Feb 14, 2023	105.31	105.76	104.43	105.03
2988	AMEX	HDV	Mon, Feb 13, 2023	104.54	105.61	104.54	105.61
2987	AMEX	HDV	Fri, Feb 10, 2023	103.34	104.89	103.34	104.80
2986	AMEX	HDV	Thu, Feb 9, 2023	104.52	104.60	102.95	103.08
2985	AMEX	HDV	Wed, Feb 8, 2023	104.51	104.70	103.78	103.94
2984	AMEX	HDV	Tue, Feb 7, 2023	104.01	105.14	103.48	104.94
2983	AMEX	HDV	Mon, Feb 6, 2023	104.16	104.46	103.65	104.12
2982	AMEX	HDV	Fri, Feb 3, 2023	104.92	105.10	104.19	104.48
2981	AMEX	HDV	Thu, Feb 2, 2023	104.99	105.33	104.30	105.01
2980	AMEX	HDV	Wed, Feb 1, 2023	104.95	105.87	103.71	105.19
2979	AMEX	HDV	Tue, Jan 31, 2023	104.05	105.33	103.81	105.33
2978	AMEX	HDV	Mon, Jan 30, 2023	104.62	105.09	104.03	104.09
2977	AMEX	HDV	Fri, Jan 27, 2023	105.47	105.73	104.89	105.01
2976	AMEX	HDV	Thu, Jan 26, 2023	105.13	105.73	104.65	105.69
2975	AMEX	HDV	Wed, Jan 25, 2023	104.62	104.82	103.82	104.82
2974	AMEX	HDV	Tue, Jan 24, 2023	104.78	105.01	103.90	104.84
2973	AMEX	HDV	Mon, Jan 23, 2023	104.97	105.83	104.82	105.10
2972	AMEX	HDV	Fri, Jan 20, 2023	104.16	104.87	103.41	104.80
2971	AMEX	HDV	Thu, Jan 19, 2023	103.39	104.35	103.31	103.90
2970	AMEX	HDV	Wed, Jan 18, 2023	106.10	106.18	103.74	103.78
2969	AMEX	HDV	Tue, Jan 17, 2023	106.71	106.94	105.87	106.01
2968	AMEX	HDV	Fri, Jan 13, 2023	106.23	106.79	105.78	106.65
2967	AMEX	HDV	Thu, Jan 12, 2023	106.24	106.93	105.80	106.56
2966	AMEX	HDV	Wed, Jan 11, 2023	106.41	106.41	105.20	106.13
2965	AMEX	HDV	Tue, Jan 10, 2023	105.78	105.99	104.94	105.99
2964	AMEX	HDV	Mon, Jan 9, 2023	107.01	107.06	105.45	105.51
2963	AMEX	HDV	Fri, Jan 6, 2023	105.38	106.99	105.33	106.66
2962	AMEX	HDV	Thu, Jan 5, 2023	104.10	104.85	103.66	104.46
2961	AMEX	HDV	Wed, Jan 4, 2023	103.72	104.91	103.40	104.43
2960	AMEX	HDV	Tue, Jan 3, 2023	104.33	104.52	102.85	103.61
2959	AMEX	HDV	Fri, Dec 30, 2022	103.92	104.26	103.32	104.24
2958	AMEX	HDV	Thu, Dec 29, 2022	103.57	104.60	103.56	104.25
2957	AMEX	HDV	Wed, Dec 28, 2022	104.85	105.07	103.18	103.31
2956	AMEX	HDV	Tue, Dec 27, 2022	104.56	104.98	104.00	104.78
2955	AMEX	HDV	Fri, Dec 23, 2022	103.41	104.28	103.13	104.28
2954	AMEX	HDV	Thu, Dec 22, 2022	103.39	103.51	101.66	103.21
2953	AMEX	HDV	Wed, Dec 21, 2022	103.26	104.01	102.99	103.88
2952	AMEX	HDV	Tue, Dec 20, 2022	102.03	102.66	101.69	102.32
2951	AMEX	HDV	Mon, Dec 19, 2022	102.67	102.78	101.43	102.13
2950	AMEX	HDV	Fri, Dec 16, 2022	102.48	102.79	101.65	102.41
2949	AMEX	HDV	Thu, Dec 15, 2022	104.17	104.54	102.95	103.54
2948	AMEX	HDV	Wed, Dec 14, 2022	105.76	106.35	104.59	105.18
2947	AMEX	HDV	Tue, Dec 13, 2022	106.97	107.00	105.13	105.70
2946	AMEX	HDV	Mon, Dec 12, 2022	104.58	106.06	104.44	104.88
2945	AMEX	HDV	Fri, Dec 9, 2022	105.43	105.86	104.36	104.43
2944	AMEX	HDV	Thu, Dec 8, 2022	105.80	105.94	105.05	105.45
2943	AMEX	HDV	Wed, Dec 7, 2022	104.58	105.50	104.58	105.01
2942	AMEX	HDV	Tue, Dec 6, 2022	105.82	106.27	104.25	104.80
2941	AMEX	HDV	Mon, Dec 5, 2022	107.68	107.96	105.70	106.16
2940	AMEX	HDV	Fri, Dec 2, 2022	107.07	108.17	107.07	108.09
2939	AMEX	HDV	Thu, Dec 1, 2022	108.60	109.01	107.65	108.15
2938	AMEX	HDV	Wed, Nov 30, 2022	106.47	108.26	105.46	108.19
2937	AMEX	HDV	Tue, Nov 29, 2022	106.07	106.51	105.63	106.31
2936	AMEX	HDV	Mon, Nov 28, 2022	106.72	106.83	105.67	105.85
2935	AMEX	HDV	Fri, Nov 25, 2022	107.54	108.02	107.39	107.55
2934	AMEX	HDV	Wed, Nov 23, 2022	106.80	107.51	106.80	107.38
2933	AMEX	HDV	Tue, Nov 22, 2022	106.56	107.42	106.29	107.40
2932	AMEX	HDV	Mon, Nov 21, 2022	105.31	106.16	104.90	105.96
2931	AMEX	HDV	Fri, Nov 18, 2022	105.34	106.04	105.03	105.90
2930	AMEX	HDV	Thu, Nov 17, 2022	104.00	105.24	103.93	105.22
2929	AMEX	HDV	Wed, Nov 16, 2022	105.72	106.00	104.86	105.05
2928	AMEX	HDV	Tue, Nov 15, 2022	106.39	106.60	104.88	105.93
2927	AMEX	HDV	Mon, Nov 14, 2022	105.54	106.84	105.37	105.42
2926	AMEX	HDV	Fri, Nov 11, 2022	105.14	105.88	104.49	105.67
2925	AMEX	HDV	Thu, Nov 10, 2022	103.88	104.79	102.96	104.66
2924	AMEX	HDV	Wed, Nov 9, 2022	103.39	103.56	101.46	101.60
2923	AMEX	HDV	Tue, Nov 8, 2022	103.30	104.36	102.94	103.88
2922	AMEX	HDV	Mon, Nov 7, 2022	102.57	103.36	102.40	103.16
2921	AMEX	HDV	Fri, Nov 4, 2022	102.29	102.98	101.14	102.39
2920	AMEX	HDV	Thu, Nov 3, 2022	100.74	101.66	100.21	101.20
2919	AMEX	HDV	Wed, Nov 2, 2022	102.93	104.08	101.40	101.46
2918	AMEX	HDV	Tue, Nov 1, 2022	103.71	103.81	102.51	103.13
2917	AMEX	HDV	Mon, Oct 31, 2022	102.57	103.58	102.43	103.01
2916	AMEX	HDV	Fri, Oct 28, 2022	101.91	103.33	101.83	103.29
2915	AMEX	HDV	Thu, Oct 27, 2022	102.09	102.50	101.33	101.48
2914	AMEX	HDV	Wed, Oct 26, 2022	100.56	101.82	100.52	101.27
2913	AMEX	HDV	Tue, Oct 25, 2022	99.28	100.30	99.01	100.23
2912	AMEX	HDV	Mon, Oct 24, 2022	98.78	99.75	98.55	99.51
2911	AMEX	HDV	Fri, Oct 21, 2022	96.08	98.39	96.00	98.16
2910	AMEX	HDV	Thu, Oct 20, 2022	96.80	97.48	95.80	96.16
2909	AMEX	HDV	Wed, Oct 19, 2022	96.43	97.34	96.24	96.87
2908	AMEX	HDV	Tue, Oct 18, 2022	97.29	97.54	95.96	96.86
2907	AMEX	HDV	Mon, Oct 17, 2022	96.04	96.56	95.81	96.13
2906	AMEX	HDV	Fri, Oct 14, 2022	96.48	97.29	94.52	94.74
2905	AMEX	HDV	Thu, Oct 13, 2022	92.34	96.60	92.17	96.35
2904	AMEX	HDV	Wed, Oct 12, 2022	93.88	94.36	93.53	93.56
2903	AMEX	HDV	Tue, Oct 11, 2022	93.47	95.09	93.25	93.97
2902	AMEX	HDV	Mon, Oct 10, 2022	95.14	95.50	93.63	93.93
2901	AMEX	HDV	Fri, Oct 7, 2022	96.07	96.17	94.21	94.74
2900	AMEX	HDV	Thu, Oct 6, 2022	96.86	97.52	96.08	96.34
2899	AMEX	HDV	Wed, Oct 5, 2022	96.35	97.77	95.90	97.24
2898	AMEX	HDV	Tue, Oct 4, 2022	95.37	96.95	95.00	96.92
2897	AMEX	HDV	Mon, Oct 3, 2022	92.79	94.47	92.75	94.15
2896	AMEX	HDV	Fri, Sep 30, 2022	92.79	92.96	91.24	91.29
2895	AMEX	HDV	Thu, Sep 29, 2022	93.73	93.75	92.37	92.95
2894	AMEX	HDV	Wed, Sep 28, 2022	92.87	94.58	92.50	94.19
2893	AMEX	HDV	Tue, Sep 27, 2022	93.46	93.76	91.96	92.25
2892	AMEX	HDV	Mon, Sep 26, 2022	93.60	93.88	92.15	92.47
2891	AMEX	HDV	Fri, Sep 23, 2022	96.47	96.47	94.13	93.92
2890	AMEX	HDV	Thu, Sep 22, 2022	98.23	98.64	97.54	97.77
2889	AMEX	HDV	Wed, Sep 21, 2022	99.90	100.32	97.98	97.99
2888	AMEX	HDV	Tue, Sep 20, 2022	99.76	99.94	98.73	99.32
2887	AMEX	HDV	Mon, Sep 19, 2022	99.15	100.51	99.05	100.51
2886	AMEX	HDV	Fri, Sep 16, 2022	100.18	100.40	99.38	100.30
2885	AMEX	HDV	Thu, Sep 15, 2022	101.09	101.23	100.21	100.51
2884	AMEX	HDV	Wed, Sep 14, 2022	101.06	101.86	100.79	101.47
2883	AMEX	HDV	Tue, Sep 13, 2022	102.71	102.98	100.25	100.57
2882	AMEX	HDV	Mon, Sep 12, 2022	103.79	104.39	103.57	103.98
2881	AMEX	HDV	Fri, Sep 9, 2022	102.46	103.29	102.20	103.05
2880	AMEX	HDV	Thu, Sep 8, 2022	101.15	101.91	100.78	101.81
2879	AMEX	HDV	Wed, Sep 7, 2022	100.14	101.48	99.94	101.29
2878	AMEX	HDV	Tue, Sep 6, 2022	101.11	101.29	100.18	100.41
2877	AMEX	HDV	Fri, Sep 2, 2022	102.48	102.80	100.39	100.76
2876	AMEX	HDV	Thu, Sep 1, 2022	100.49	101.45	100.10	101.45
2875	AMEX	HDV	Wed, Aug 31, 2022	101.52	101.78	100.86	100.89
2874	AMEX	HDV	Tue, Aug 30, 2022	102.78	102.78	101.31	101.65
2873	AMEX	HDV	Mon, Aug 29, 2022	102.95	103.68	102.64	102.97
2872	AMEX	HDV	Fri, Aug 26, 2022	105.63	105.70	103.21	103.26
2871	AMEX	HDV	Thu, Aug 25, 2022	105.12	105.63	104.71	105.63
2870	AMEX	HDV	Wed, Aug 24, 2022	104.66	104.82	104.30	104.74
2869	AMEX	HDV	Tue, Aug 23, 2022	104.55	104.98	104.41	104.64
2868	AMEX	HDV	Mon, Aug 22, 2022	105.13	105.13	104.18	104.42
2867	AMEX	HDV	Fri, Aug 19, 2022	105.65	106.12	105.48	105.69
2866	AMEX	HDV	Thu, Aug 18, 2022	105.50	105.98	105.42	105.95
2865	AMEX	HDV	Wed, Aug 17, 2022	104.81	105.64	104.76	105.13
2864	AMEX	HDV	Tue, Aug 16, 2022	105.00	105.71	105.00	105.46
2863	AMEX	HDV	Mon, Aug 15, 2022	104.40	105.25	104.02	105.19
2862	AMEX	HDV	Fri, Aug 12, 2022	104.34	105.09	104.00	105.06
2861	AMEX	HDV	Thu, Aug 11, 2022	104.00	104.89	103.95	104.09
2860	AMEX	HDV	Wed, Aug 10, 2022	103.25	103.68	102.95	103.62
2859	AMEX	HDV	Tue, Aug 9, 2022	102.51	102.92	102.17	102.47
2858	AMEX	HDV	Mon, Aug 8, 2022	102.34	102.65	101.93	102.22
2857	AMEX	HDV	Fri, Aug 5, 2022	101.30	102.10	101.17	102.03
2856	AMEX	HDV	Thu, Aug 4, 2022	102.97	102.97	101.72	101.86
2855	AMEX	HDV	Wed, Aug 3, 2022	103.03	103.28	102.57	102.94
2854	AMEX	HDV	Tue, Aug 2, 2022	103.50	103.69	102.66	102.71
2853	AMEX	HDV	Mon, Aug 1, 2022	103.22	103.67	103.00	103.47
2852	AMEX	HDV	Fri, Jul 29, 2022	102.84	104.04	102.74	103.88
2851	AMEX	HDV	Thu, Jul 28, 2022	102.03	103.02	101.19	102.70
2850	AMEX	HDV	Wed, Jul 27, 2022	100.86	102.07	100.36	101.76
2849	AMEX	HDV	Tue, Jul 26, 2022	100.95	101.32	100.67	100.79
2848	AMEX	HDV	Mon, Jul 25, 2022	99.97	100.84	99.79	100.81
2847	AMEX	HDV	Fri, Jul 22, 2022	100.17	100.39	99.16	99.72
2846	AMEX	HDV	Thu, Jul 21, 2022	99.42	100.04	98.91	100.01
2845	AMEX	HDV	Wed, Jul 20, 2022	100.45	100.78	99.70	100.06
2844	AMEX	HDV	Tue, Jul 19, 2022	99.71	100.68	99.57	100.51
2843	AMEX	HDV	Mon, Jul 18, 2022	100.77	100.81	98.98	99.24
2842	AMEX	HDV	Fri, Jul 15, 2022	99.96	100.12	99.12	100.08
2841	AMEX	HDV	Thu, Jul 14, 2022	97.71	98.89	97.41	98.78
2840	AMEX	HDV	Wed, Jul 13, 2022	98.96	100.02	98.73	99.29
2839	AMEX	HDV	Tue, Jul 12, 2022	100.14	100.63	99.45	99.82
2838	AMEX	HDV	Mon, Jul 11, 2022	100.34	100.80	100.03	100.42
2837	AMEX	HDV	Fri, Jul 8, 2022	100.83	101.14	100.38	100.68
2836	AMEX	HDV	Thu, Jul 7, 2022	100.60	101.10	100.49	100.82
2835	AMEX	HDV	Wed, Jul 6, 2022	100.32	100.64	99.24	99.99
2834	AMEX	HDV	Tue, Jul 5, 2022	100.41	100.48	98.38	100.14
2833	AMEX	HDV	Fri, Jul 1, 2022	100.43	101.56	99.55	101.37
2832	AMEX	HDV	Thu, Jun 30, 2022	99.85	100.86	99.58	100.43
2831	AMEX	HDV	Wed, Jun 29, 2022	101.81	102.05	100.69	100.87
2830	AMEX	HDV	Tue, Jun 28, 2022	102.81	103.39	101.26	101.52
2829	AMEX	HDV	Mon, Jun 27, 2022	101.99	102.68	101.80	102.08
2828	AMEX	HDV	Fri, Jun 24, 2022	100.91	101.69	100.30	101.63
2827	AMEX	HDV	Thu, Jun 23, 2022	99.67	100.19	98.75	99.87
2826	AMEX	HDV	Wed, Jun 22, 2022	98.57	100.19	98.52	99.29
2825	AMEX	HDV	Tue, Jun 21, 2022	98.56	100.22	98.30	99.91
2824	AMEX	HDV	Fri, Jun 17, 2022	98.11	98.64	96.54	97.13
2823	AMEX	HDV	Thu, Jun 16, 2022	98.52	98.62	97.51	98.22
2822	AMEX	HDV	Wed, Jun 15, 2022	100.54	101.23	98.86	100.17
2821	AMEX	HDV	Tue, Jun 14, 2022	101.62	102.06	99.47	100.25
2820	AMEX	HDV	Mon, Jun 13, 2022	102.53	102.83	100.77	101.24
2819	AMEX	HDV	Fri, Jun 10, 2022	104.73	105.37	104.17	104.40
2818	AMEX	HDV	Thu, Jun 9, 2022	107.85	108.25	105.95	105.98
2817	AMEX	HDV	Wed, Jun 8, 2022	109.27	109.63	108.41	108.11
2816	AMEX	HDV	Tue, Jun 7, 2022	107.97	109.70	107.97	109.63
2815	AMEX	HDV	Mon, Jun 6, 2022	108.88	109.08	108.05	108.25
2814	AMEX	HDV	Fri, Jun 3, 2022	108.33	108.93	108.25	108.41
2813	AMEX	HDV	Thu, Jun 2, 2022	108.44	108.82	106.84	108.77
2812	AMEX	HDV	Wed, Jun 1, 2022	109.29	109.30	107.50	108.35
2811	AMEX	HDV	Tue, May 31, 2022	109.42	109.60	108.53	108.80
2810	AMEX	HDV	Fri, May 27, 2022	108.80	109.88	108.54	109.88
2809	AMEX	HDV	Thu, May 26, 2022	108.48	109.20	108.46	108.70
2808	AMEX	HDV	Wed, May 25, 2022	107.10	108.21	106.97	107.97
2807	AMEX	HDV	Tue, May 24, 2022	105.76	107.38	105.30	107.16
2806	AMEX	HDV	Mon, May 23, 2022	105.50	106.84	105.38	106.10
2805	AMEX	HDV	Fri, May 20, 2022	104.67	105.17	102.82	104.71
2804	AMEX	HDV	Thu, May 19, 2022	104.19	104.95	103.34	104.11
2803	AMEX	HDV	Wed, May 18, 2022	108.06	108.13	105.27	105.59
2802	AMEX	HDV	Tue, May 17, 2022	107.98	108.47	107.16	108.35
2801	AMEX	HDV	Mon, May 16, 2022	106.17	107.76	106.13	107.06
2800	AMEX	HDV	Fri, May 13, 2022	105.53	106.27	104.84	106.17
2799	AMEX	HDV	Thu, May 12, 2022	104.22	104.93	103.32	104.93
2798	AMEX	HDV	Wed, May 11, 2022	104.49	106.27	104.16	104.28
2797	AMEX	HDV	Tue, May 10, 2022	105.29	105.69	103.56	104.34
2796	AMEX	HDV	Mon, May 9, 2022	105.21	105.33	104.04	104.38
2795	AMEX	HDV	Fri, May 6, 2022	105.37	106.44	104.70	106.25
2794	AMEX	HDV	Thu, May 5, 2022	106.91	107.00	104.74	105.67
2793	AMEX	HDV	Wed, May 4, 2022	104.99	107.55	104.84	107.46
2792	AMEX	HDV	Tue, May 3, 2022	104.23	105.39	103.70	104.69
2791	AMEX	HDV	Mon, May 2, 2022	103.89	104.50	102.21	103.87
2790	AMEX	HDV	Fri, Apr 29, 2022	106.13	106.18	103.48	103.66
2789	AMEX	HDV	Thu, Apr 28, 2022	105.85	107.29	105.15	106.86
2788	AMEX	HDV	Wed, Apr 27, 2022	105.24	106.30	104.74	105.30
2787	AMEX	HDV	Tue, Apr 26, 2022	106.42	107.05	105.30	105.31
2786	AMEX	HDV	Mon, Apr 25, 2022	106.45	107.04	104.50	106.76
2785	AMEX	HDV	Fri, Apr 22, 2022	108.87	108.89	106.90	107.02
2784	AMEX	HDV	Thu, Apr 21, 2022	110.38	110.91	109.11	109.24
2783	AMEX	HDV	Wed, Apr 20, 2022	109.49	110.33	109.48	109.92
2782	AMEX	HDV	Tue, Apr 19, 2022	108.19	109.19	108.05	109.02
2781	AMEX	HDV	Mon, Apr 18, 2022	108.23	108.85	107.79	108.19
2780	AMEX	HDV	Thu, Apr 14, 2022	108.29	109.03	108.25	108.32
2779	AMEX	HDV	Wed, Apr 13, 2022	108.21	108.52	107.68	108.34
2778	AMEX	HDV	Tue, Apr 12, 2022	108.57	109.17	107.88	108.21
2777	AMEX	HDV	Mon, Apr 11, 2022	109.29	109.52	108.07	108.18
2776	AMEX	HDV	Fri, Apr 8, 2022	108.68	109.73	108.67	109.42
2775	AMEX	HDV	Thu, Apr 7, 2022	107.82	108.93	107.46	108.69
2774	AMEX	HDV	Wed, Apr 6, 2022	106.96	108.14	106.86	107.99
2773	AMEX	HDV	Tue, Apr 5, 2022	107.30	108.50	106.78	107.03
2772	AMEX	HDV	Mon, Apr 4, 2022	107.49	107.65	106.57	107.54
2771	AMEX	HDV	Fri, Apr 1, 2022	107.08	107.66	106.53	107.62
2770	AMEX	HDV	Thu, Mar 31, 2022	107.81	108.16	106.82	106.89
2769	AMEX	HDV	Wed, Mar 30, 2022	107.83	108.12	107.50	107.96
2768	AMEX	HDV	Tue, Mar 29, 2022	107.35	107.83	106.78	107.83
2767	AMEX	HDV	Mon, Mar 28, 2022	106.97	107.03	106.18	106.99
2766	AMEX	HDV	Fri, Mar 25, 2022	106.38	107.34	106.26	107.32
2765	AMEX	HDV	Thu, Mar 24, 2022	105.75	106.19	105.52	106.15
2764	AMEX	HDV	Wed, Mar 23, 2022	106.74	106.94	106.06	105.29
2763	AMEX	HDV	Tue, Mar 22, 2022	106.58	106.80	106.06	106.66
2762	AMEX	HDV	Mon, Mar 21, 2022	105.88	106.64	105.70	106.24
2761	AMEX	HDV	Fri, Mar 18, 2022	105.44	105.50	104.69	105.34
2760	AMEX	HDV	Thu, Mar 17, 2022	104.65	105.51	104.39	105.44
2759	AMEX	HDV	Wed, Mar 16, 2022	104.47	104.82	103.01	104.33
2758	AMEX	HDV	Tue, Mar 15, 2022	103.58	104.41	103.07	104.18
2757	AMEX	HDV	Mon, Mar 14, 2022	104.15	104.80	103.41	103.86
2756	AMEX	HDV	Fri, Mar 11, 2022	104.48	105.30	104.05	104.15
2755	AMEX	HDV	Thu, Mar 10, 2022	104.02	104.71	103.79	104.56
2754	AMEX	HDV	Wed, Mar 9, 2022	105.00	105.52	104.18	104.34
2753	AMEX	HDV	Tue, Mar 8, 2022	105.75	106.17	104.42	104.46
2752	AMEX	HDV	Mon, Mar 7, 2022	105.65	106.18	104.43	105.28
2751	AMEX	HDV	Fri, Mar 4, 2022	104.49	106.06	104.14	106.00
2750	AMEX	HDV	Thu, Mar 3, 2022	104.71	105.48	104.44	104.99
2749	AMEX	HDV	Wed, Mar 2, 2022	103.25	105.05	103.20	104.50
2748	AMEX	HDV	Tue, Mar 1, 2022	103.01	103.93	102.05	102.70
2747	AMEX	HDV	Mon, Feb 28, 2022	102.11	103.25	101.94	103.13
2746	AMEX	HDV	Fri, Feb 25, 2022	101.00	103.79	101.00	103.61
2745	AMEX	HDV	Thu, Feb 24, 2022	101.03	101.03	98.82	100.32
2744	AMEX	HDV	Wed, Feb 23, 2022	102.37	102.56	101.46	101.58
2743	AMEX	HDV	Tue, Feb 22, 2022	103.19	103.19	101.29	102.00
2742	AMEX	HDV	Fri, Feb 18, 2022	102.38	103.10	102.22	102.71
2741	AMEX	HDV	Thu, Feb 17, 2022	102.90	103.13	102.29	102.73
2740	AMEX	HDV	Wed, Feb 16, 2022	102.77	103.58	102.77	103.17
2739	AMEX	HDV	Tue, Feb 15, 2022	102.56	103.20	102.46	102.90
2738	AMEX	HDV	Mon, Feb 14, 2022	103.05	103.14	101.24	102.53
2737	AMEX	HDV	Fri, Feb 11, 2022	103.25	103.90	102.70	103.17
2736	AMEX	HDV	Thu, Feb 10, 2022	103.85	104.48	102.72	103.06
2735	AMEX	HDV	Wed, Feb 9, 2022	104.51	104.58	104.14	104.41
2734	AMEX	HDV	Tue, Feb 8, 2022	104.42	104.42	103.61	104.09
2733	AMEX	HDV	Mon, Feb 7, 2022	104.18	104.93	103.66	104.41
2732	AMEX	HDV	Fri, Feb 4, 2022	104.05	104.85	103.57	104.11
2731	AMEX	HDV	Thu, Feb 3, 2022	104.81	105.05	104.20	104.34
2730	AMEX	HDV	Wed, Feb 2, 2022	103.96	105.25	103.85	105.07
2729	AMEX	HDV	Tue, Feb 1, 2022	103.46	104.34	103.21	104.24
2728	AMEX	HDV	Mon, Jan 31, 2022	102.40	103.44	102.11	103.33
2727	AMEX	HDV	Fri, Jan 28, 2022	101.50	102.91	100.71	102.91
2726	AMEX	HDV	Thu, Jan 27, 2022	101.85	103.21	101.32	101.80
2725	AMEX	HDV	Wed, Jan 26, 2022	101.77	102.47	100.35	101.13
2724	AMEX	HDV	Tue, Jan 25, 2022	100.08	102.04	99.09	101.53
2723	AMEX	HDV	Mon, Jan 24, 2022	100.22	100.92	98.35	100.75
2722	AMEX	HDV	Fri, Jan 21, 2022	101.97	102.31	100.82	101.06
2721	AMEX	HDV	Thu, Jan 20, 2022	102.42	103.17	101.74	101.82
2720	AMEX	HDV	Wed, Jan 19, 2022	102.88	103.24	102.40	102.48
2719	AMEX	HDV	Tue, Jan 18, 2022	103.11	103.19	102.35	102.88
2718	AMEX	HDV	Fri, Jan 14, 2022	102.85	103.58	102.58	103.50
2717	AMEX	HDV	Thu, Jan 13, 2022	103.56	103.74	102.83	103.07
2716	AMEX	HDV	Wed, Jan 12, 2022	103.53	103.61	103.13	103.53
2715	AMEX	HDV	Tue, Jan 11, 2022	103.02	103.59	102.42	103.59
2714	AMEX	HDV	Mon, Jan 10, 2022	102.84	103.05	102.24	103.02
2713	AMEX	HDV	Fri, Jan 7, 2022	102.17	103.09	101.88	102.83
2712	AMEX	HDV	Thu, Jan 6, 2022	102.24	102.49	101.74	102.12
2711	AMEX	HDV	Wed, Jan 5, 2022	102.29	103.08	101.92	101.96
2710	AMEX	HDV	Tue, Jan 4, 2022	101.30	102.26	101.29	101.87
2709	AMEX	HDV	Mon, Jan 3, 2022	100.83	101.26	100.35	101.19
2708	AMEX	HDV	Fri, Dec 31, 2021	100.81	101.30	100.81	100.99
2707	AMEX	HDV	Thu, Dec 30, 2021	101.15	101.36	100.80	100.85
2706	AMEX	HDV	Wed, Dec 29, 2021	100.81	101.18	100.73	100.97
2705	AMEX	HDV	Tue, Dec 28, 2021	100.74	101.19	100.60	100.85
2704	AMEX	HDV	Mon, Dec 27, 2021	99.87	100.81	99.79	100.81
2703	AMEX	HDV	Thu, Dec 23, 2021	99.76	100.23	99.66	99.79
2702	AMEX	HDV	Wed, Dec 22, 2021	98.71	99.59	98.37	99.52
2701	AMEX	HDV	Tue, Dec 21, 2021	98.90	98.97	98.34	98.82
2700	AMEX	HDV	Mon, Dec 20, 2021	97.99	98.61	97.46	98.56
2699	AMEX	HDV	Fri, Dec 17, 2021	99.54	99.54	98.59	98.73
2698	AMEX	HDV	Thu, Dec 16, 2021	99.10	100.41	99.10	99.93
2697	AMEX	HDV	Wed, Dec 15, 2021	97.95	98.91	97.69	98.77
2696	AMEX	HDV	Tue, Dec 14, 2021	97.65	98.38	97.65	98.02
2695	AMEX	HDV	Mon, Dec 13, 2021	97.82	98.33	97.40	97.98
2694	AMEX	HDV	Fri, Dec 10, 2021	98.97	99.13	98.57	98.08
2693	AMEX	HDV	Thu, Dec 9, 2021	98.07	98.50	97.76	98.26
2692	AMEX	HDV	Wed, Dec 8, 2021	98.33	98.77	97.89	98.31
2691	AMEX	HDV	Tue, Dec 7, 2021	97.99	98.59	97.96	98.36
2690	AMEX	HDV	Mon, Dec 6, 2021	97.34	98.17	97.34	97.67
2689	AMEX	HDV	Fri, Dec 3, 2021	96.54	96.73	95.82	96.51
2688	AMEX	HDV	Thu, Dec 2, 2021	94.74	96.38	94.43	95.91
2687	AMEX	HDV	Wed, Dec 1, 2021	95.63	96.87	94.45	94.51
2686	AMEX	HDV	Tue, Nov 30, 2021	96.46	96.46	94.63	94.68
2685	AMEX	HDV	Mon, Nov 29, 2021	97.48	97.62	96.83	97.18
2684	AMEX	HDV	Fri, Nov 26, 2021	97.06	97.19	96.46	96.99
2683	AMEX	HDV	Wed, Nov 24, 2021	98.68	98.89	98.54	98.74
2682	AMEX	HDV	Tue, Nov 23, 2021	98.02	99.08	98.02	98.88
2681	AMEX	HDV	Mon, Nov 22, 2021	97.21	98.71	97.21	97.86
2680	AMEX	HDV	Fri, Nov 19, 2021	97.98	97.98	97.06	97.20
2679	AMEX	HDV	Thu, Nov 18, 2021	98.65	98.83	98.01	98.24
2678	AMEX	HDV	Wed, Nov 17, 2021	98.97	99.12	98.78	98.97
2677	AMEX	HDV	Tue, Nov 16, 2021	99.46	99.81	99.14	99.22
2676	AMEX	HDV	Mon, Nov 15, 2021	99.38	99.55	98.91	99.44
2675	AMEX	HDV	Fri, Nov 12, 2021	99.19	99.30	98.86	99.10
2674	AMEX	HDV	Thu, Nov 11, 2021	99.15	99.20	98.96	98.98
2673	AMEX	HDV	Wed, Nov 10, 2021	99.27	99.65	98.98	99.17
2672	AMEX	HDV	Tue, Nov 9, 2021	99.10	99.19	98.70	99.18
2671	AMEX	HDV	Mon, Nov 8, 2021	99.39	99.49	98.70	98.99
2670	AMEX	HDV	Fri, Nov 5, 2021	99.09	99.56	98.94	99.19
2669	AMEX	HDV	Thu, Nov 4, 2021	99.37	99.38	98.45	99.03
2668	AMEX	HDV	Wed, Nov 3, 2021	98.69	99.26	98.60	99.26
2667	AMEX	HDV	Tue, Nov 2, 2021	98.83	99.23	98.65	99.08
2666	AMEX	HDV	Mon, Nov 1, 2021	98.67	98.96	98.47	98.74
2665	AMEX	HDV	Fri, Oct 29, 2021	98.18	98.57	98.10	98.38
2664	AMEX	HDV	Thu, Oct 28, 2021	97.29	98.21	97.29	98.18
2663	AMEX	HDV	Wed, Oct 27, 2021	98.42	98.42	97.22	97.24
2662	AMEX	HDV	Tue, Oct 26, 2021	98.12	98.62	98.05	98.46
2661	AMEX	HDV	Mon, Oct 25, 2021	97.92	98.13	97.47	98.03
2660	AMEX	HDV	Fri, Oct 22, 2021	97.69	97.93	97.39	97.74
2659	AMEX	HDV	Thu, Oct 21, 2021	98.09	98.09	97.21	97.61
2658	AMEX	HDV	Wed, Oct 20, 2021	97.13	98.10	97.06	98.04
2657	AMEX	HDV	Tue, Oct 19, 2021	96.50	97.16	96.30	97.16
2656	AMEX	HDV	Mon, Oct 18, 2021	96.69	96.74	96.08	96.23
2655	AMEX	HDV	Fri, Oct 15, 2021	97.10	97.39	96.79	96.92
2654	AMEX	HDV	Thu, Oct 14, 2021	95.95	96.70	95.88	96.57
2653	AMEX	HDV	Wed, Oct 13, 2021	95.09	95.62	94.48	95.49
2652	AMEX	HDV	Tue, Oct 12, 2021	95.89	95.89	94.96	95.20
2651	AMEX	HDV	Mon, Oct 11, 2021	96.87	96.87	95.80	95.82
2650	AMEX	HDV	Fri, Oct 8, 2021	96.68	96.83	96.42	96.55
2649	AMEX	HDV	Thu, Oct 7, 2021	96.35	96.95	96.35	96.45
2648	AMEX	HDV	Wed, Oct 6, 2021	95.30	95.93	94.63	95.92
2647	AMEX	HDV	Tue, Oct 5, 2021	95.91	96.51	95.67	95.88
2646	AMEX	HDV	Mon, Oct 4, 2021	95.59	96.23	95.05	95.54
2645	AMEX	HDV	Fri, Oct 1, 2021	94.99	95.91	94.28	95.48
2644	AMEX	HDV	Thu, Sep 30, 2021	95.96	95.98	94.22	94.26
2643	AMEX	HDV	Wed, Sep 29, 2021	95.21	96.09	94.90	95.68
2642	AMEX	HDV	Tue, Sep 28, 2021	95.78	95.95	94.84	95.06
2641	AMEX	HDV	Mon, Sep 27, 2021	95.65	96.23	95.61	95.82
2640	AMEX	HDV	Fri, Sep 24, 2021	95.03	95.66	95.03	95.33
2639	AMEX	HDV	Thu, Sep 23, 2021	95.28	96.37	95.11	95.27
2638	AMEX	HDV	Wed, Sep 22, 2021	94.96	95.52	94.77	94.93
2637	AMEX	HDV	Tue, Sep 21, 2021	94.86	95.24	94.22	94.28
2636	AMEX	HDV	Mon, Sep 20, 2021	94.60	94.93	93.48	94.42
2635	AMEX	HDV	Fri, Sep 17, 2021	96.07	96.25	95.54	95.59
2634	AMEX	HDV	Thu, Sep 16, 2021	96.96	97.00	95.78	96.24
2633	AMEX	HDV	Wed, Sep 15, 2021	96.14	97.07	96.05	96.93
2632	AMEX	HDV	Tue, Sep 14, 2021	96.93	96.93	95.77	95.99
2631	AMEX	HDV	Mon, Sep 13, 2021	96.60	97.13	96.16	96.57
2630	AMEX	HDV	Fri, Sep 10, 2021	96.84	96.86	95.92	95.97
2629	AMEX	HDV	Thu, Sep 9, 2021	96.73	97.07	96.24	96.30
2628	AMEX	HDV	Wed, Sep 8, 2021	96.77	97.16	96.69	96.97
2627	AMEX	HDV	Tue, Sep 7, 2021	97.75	97.81	96.84	96.89
2626	AMEX	HDV	Fri, Sep 3, 2021	98.05	98.14	97.83	97.99
2625	AMEX	HDV	Thu, Sep 2, 2021	97.54	98.09	97.54	98.08
2624	AMEX	HDV	Wed, Sep 1, 2021	97.46	97.46	97.02	97.21
2623	AMEX	HDV	Tue, Aug 31, 2021	97.52	97.66	97.22	97.31
2622	AMEX	HDV	Mon, Aug 30, 2021	97.70	97.79	97.47	97.55
2621	AMEX	HDV	Fri, Aug 27, 2021	97.25	97.74	97.16	97.52
2620	AMEX	HDV	Thu, Aug 26, 2021	97.35	97.35	96.87	96.88
2619	AMEX	HDV	Wed, Aug 25, 2021	97.44	97.65	97.01	97.44
2618	AMEX	HDV	Tue, Aug 24, 2021	97.67	97.70	97.33	97.40
2617	AMEX	HDV	Mon, Aug 23, 2021	97.50	97.92	97.50	97.60
2616	AMEX	HDV	Fri, Aug 20, 2021	96.63	97.32	96.48	97.13
2615	AMEX	HDV	Thu, Aug 19, 2021	96.12	97.01	95.90	96.73
2614	AMEX	HDV	Wed, Aug 18, 2021	97.88	97.88	96.65	96.73
2613	AMEX	HDV	Tue, Aug 17, 2021	97.95	98.35	97.50	98.13
2612	AMEX	HDV	Mon, Aug 16, 2021	97.85	98.35	97.50	98.35
2611	AMEX	HDV	Fri, Aug 13, 2021	97.77	98.10	97.72	98.02
2610	AMEX	HDV	Thu, Aug 12, 2021	97.72	97.81	97.37	97.80
2609	AMEX	HDV	Wed, Aug 11, 2021	97.50	97.78	97.35	97.65
2608	AMEX	HDV	Tue, Aug 10, 2021	96.94	97.38	96.80	97.32
2607	AMEX	HDV	Mon, Aug 9, 2021	97.07	97.10	96.67	96.80
2606	AMEX	HDV	Fri, Aug 6, 2021	97.26	97.38	97.05	97.17
2605	AMEX	HDV	Thu, Aug 5, 2021	96.94	97.13	96.73	97.11
2604	AMEX	HDV	Wed, Aug 4, 2021	97.30	97.30	96.60	96.62
2603	AMEX	HDV	Tue, Aug 3, 2021	97.27	97.90	96.86	97.84
2602	AMEX	HDV	Mon, Aug 2, 2021	97.62	97.97	97.04	97.11
2601	AMEX	HDV	Fri, Jul 30, 2021	97.64	97.95	97.14	97.25
2600	AMEX	HDV	Thu, Jul 29, 2021	97.63	97.82	97.46	97.66
2599	AMEX	HDV	Wed, Jul 28, 2021	97.53	97.53	96.99	97.18
2598	AMEX	HDV	Tue, Jul 27, 2021	97.03	97.48	96.56	97.45
2597	AMEX	HDV	Mon, Jul 26, 2021	96.87	97.33	96.78	97.32
2596	AMEX	HDV	Fri, Jul 23, 2021	96.34	96.98	96.14	96.87
2595	AMEX	HDV	Thu, Jul 22, 2021	96.19	96.22	95.69	96.08
2594	AMEX	HDV	Wed, Jul 21, 2021	96.17	96.58	96.09	96.41
2593	AMEX	HDV	Tue, Jul 20, 2021	95.15	96.14	94.94	95.52
2592	AMEX	HDV	Mon, Jul 19, 2021	95.59	95.86	94.22	95.09
2591	AMEX	HDV	Fri, Jul 16, 2021	97.37	97.37	96.44	96.55
2590	AMEX	HDV	Thu, Jul 15, 2021	96.76	97.14	96.69	97.14
2589	AMEX	HDV	Wed, Jul 14, 2021	97.30	97.46	96.97	97.14
2588	AMEX	HDV	Tue, Jul 13, 2021	97.20	97.38	96.94	97.04
2587	AMEX	HDV	Mon, Jul 12, 2021	96.98	97.48	96.81	97.30
2586	AMEX	HDV	Fri, Jul 9, 2021	96.75	97.32	96.63	97.27
2585	AMEX	HDV	Thu, Jul 8, 2021	96.05	96.55	95.82	96.32
2584	AMEX	HDV	Wed, Jul 7, 2021	96.51	96.82	96.24	96.76
2583	AMEX	HDV	Tue, Jul 6, 2021	97.26	97.26	96.02	96.64
2582	AMEX	HDV	Fri, Jul 2, 2021	97.23	97.59	96.96	97.47
2581	AMEX	HDV	Thu, Jul 1, 2021	97.03	97.30	96.80	97.09
2580	AMEX	HDV	Wed, Jun 30, 2021	96.07	96.71	96.07	96.53
2579	AMEX	HDV	Tue, Jun 29, 2021	96.62	96.76	95.95	96.04
2578	AMEX	HDV	Mon, Jun 28, 2021	97.10	97.10	96.34	96.48
2577	AMEX	HDV	Fri, Jun 25, 2021	96.63	97.10	96.52	96.98
2576	AMEX	HDV	Thu, Jun 24, 2021	96.34	96.57	96.09	96.49
2575	AMEX	HDV	Wed, Jun 23, 2021	96.42	96.48	96.04	96.04
2574	AMEX	HDV	Tue, Jun 22, 2021	96.34	96.73	95.97	96.43
2573	AMEX	HDV	Mon, Jun 21, 2021	95.36	96.37	95.34	96.33
2572	AMEX	HDV	Fri, Jun 18, 2021	95.75	95.76	94.72	94.78
2571	AMEX	HDV	Thu, Jun 17, 2021	97.61	97.78	96.14	96.64
2570	AMEX	HDV	Wed, Jun 16, 2021	98.30	98.31	97.35	97.65
2569	AMEX	HDV	Tue, Jun 15, 2021	98.13	98.30	97.94	98.28
2568	AMEX	HDV	Mon, Jun 14, 2021	98.30	98.30	97.39	97.97
2567	AMEX	HDV	Fri, Jun 11, 2021	98.78	98.78	98.05	98.33
2566	AMEX	HDV	Thu, Jun 10, 2021	98.58	98.95	98.38	98.51
2565	AMEX	HDV	Wed, Jun 9, 2021	98.93	99.22	98.76	98.01
2564	AMEX	HDV	Tue, Jun 8, 2021	99.09	99.09	98.48	98.82
2563	AMEX	HDV	Mon, Jun 7, 2021	99.59	99.59	99.00	99.09
2562	AMEX	HDV	Fri, Jun 4, 2021	99.33	99.54	99.20	99.51
2561	AMEX	HDV	Thu, Jun 3, 2021	98.47	99.14	98.35	99.02
2560	AMEX	HDV	Wed, Jun 2, 2021	98.52	98.90	98.19	98.80
2559	AMEX	HDV	Tue, Jun 1, 2021	98.93	99.06	98.12	98.28
2558	AMEX	HDV	Fri, May 28, 2021	98.14	98.28	97.97	98.10
2557	AMEX	HDV	Thu, May 27, 2021	98.33	98.52	97.72	97.87
2556	AMEX	HDV	Wed, May 26, 2021	98.04	98.09	97.56	97.96
2555	AMEX	HDV	Tue, May 25, 2021	98.91	98.91	97.80	97.94
2554	AMEX	HDV	Mon, May 24, 2021	98.92	99.13	98.57	98.85
2553	AMEX	HDV	Fri, May 21, 2021	98.74	99.03	98.27	98.40
2552	AMEX	HDV	Thu, May 20, 2021	97.70	98.66	97.48	98.36
2551	AMEX	HDV	Wed, May 19, 2021	97.65	97.87	96.65	97.82
2550	AMEX	HDV	Tue, May 18, 2021	99.49	99.55	98.59	98.60
2549	AMEX	HDV	Mon, May 17, 2021	99.28	99.79	99.25	99.70
2548	AMEX	HDV	Fri, May 14, 2021	98.88	99.57	98.88	99.38
2547	AMEX	HDV	Thu, May 13, 2021	97.16	98.78	97.00	98.37
2546	AMEX	HDV	Wed, May 12, 2021	98.37	98.68	97.21	97.33
2545	AMEX	HDV	Tue, May 11, 2021	99.15	99.27	97.97	98.33
2544	AMEX	HDV	Mon, May 10, 2021	99.80	100.48	99.58	99.60
2543	AMEX	HDV	Fri, May 7, 2021	98.48	99.42	98.25	99.26
2542	AMEX	HDV	Thu, May 6, 2021	97.87	98.72	97.54	98.71
2541	AMEX	HDV	Wed, May 5, 2021	97.35	97.86	97.07	97.80
2540	AMEX	HDV	Tue, May 4, 2021	96.57	97.03	96.29	97.03
2539	AMEX	HDV	Mon, May 3, 2021	96.27	96.93	96.14	96.68
2538	AMEX	HDV	Fri, Apr 30, 2021	95.85	95.97	95.48	95.58
2537	AMEX	HDV	Thu, Apr 29, 2021	95.76	96.31	95.53	96.28
2536	AMEX	HDV	Wed, Apr 28, 2021	95.39	95.69	95.30	95.48
2535	AMEX	HDV	Tue, Apr 27, 2021	95.27	95.46	95.08	95.30
2534	AMEX	HDV	Mon, Apr 26, 2021	95.61	95.65	95.06	95.18
2533	AMEX	HDV	Fri, Apr 23, 2021	94.95	95.83	94.85	95.52
2532	AMEX	HDV	Thu, Apr 22, 2021	95.97	95.97	94.83	94.88
2531	AMEX	HDV	Wed, Apr 21, 2021	95.39	96.13	95.22	96.06
2530	AMEX	HDV	Tue, Apr 20, 2021	95.38	95.64	95.17	95.46
2529	AMEX	HDV	Mon, Apr 19, 2021	96.46	96.50	95.66	95.98
2528	AMEX	HDV	Fri, Apr 16, 2021	96.44	96.75	96.25	96.48
2527	AMEX	HDV	Thu, Apr 15, 2021	95.88	96.11	95.61	95.99
2526	AMEX	HDV	Wed, Apr 14, 2021	95.27	95.98	95.15	95.58
2525	AMEX	HDV	Tue, Apr 13, 2021	95.01	95.38	94.71	95.27
2524	AMEX	HDV	Mon, Apr 12, 2021	95.60	95.79	95.28	95.48
2523	AMEX	HDV	Fri, Apr 9, 2021	95.47	95.68	95.01	95.50
2522	AMEX	HDV	Thu, Apr 8, 2021	95.61	95.61	95.03	95.32
2521	AMEX	HDV	Wed, Apr 7, 2021	95.60	95.90	95.39	95.68
2520	AMEX	HDV	Tue, Apr 6, 2021	95.75	96.03	95.46	95.59
2519	AMEX	HDV	Mon, Apr 5, 2021	95.83	96.19	95.58	95.86
2518	AMEX	HDV	Thu, Apr 1, 2021	94.95	95.37	94.53	95.37
2517	AMEX	HDV	Wed, Mar 31, 2021	95.17	95.19	94.78	94.89
2516	AMEX	HDV	Tue, Mar 30, 2021	95.77	95.80	94.98	95.21
2515	AMEX	HDV	Mon, Mar 29, 2021	95.43	96.30	95.26	95.97
2514	AMEX	HDV	Fri, Mar 26, 2021	94.57	96.03	94.37	95.92
2513	AMEX	HDV	Thu, Mar 25, 2021	93.05	94.14	92.49	93.97
2512	AMEX	HDV	Wed, Mar 24, 2021	93.79	94.81	93.79	93.14
2511	AMEX	HDV	Tue, Mar 23, 2021	93.59	94.43	93.33	93.51
2510	AMEX	HDV	Mon, Mar 22, 2021	93.61	94.16	93.35	94.01
2509	AMEX	HDV	Fri, Mar 19, 2021	94.18	94.30	93.45	93.87
2508	AMEX	HDV	Thu, Mar 18, 2021	94.89	95.27	93.96	94.14
2507	AMEX	HDV	Wed, Mar 17, 2021	95.07	95.50	94.63	95.28
2506	AMEX	HDV	Tue, Mar 16, 2021	95.02	95.15	94.74	95.01
2505	AMEX	HDV	Mon, Mar 15, 2021	95.31	95.45	94.51	95.36
2504	AMEX	HDV	Fri, Mar 12, 2021	95.08	95.46	94.96	95.15
2503	AMEX	HDV	Thu, Mar 11, 2021	95.23	95.56	94.60	94.68
2502	AMEX	HDV	Wed, Mar 10, 2021	94.11	95.34	94.10	95.13
2501	AMEX	HDV	Tue, Mar 9, 2021	94.29	94.80	93.75	93.75
2500	AMEX	HDV	Mon, Mar 8, 2021	93.93	95.03	93.59	94.15
2499	AMEX	HDV	Fri, Mar 5, 2021	92.09	93.71	91.83	93.40
2498	AMEX	HDV	Thu, Mar 4, 2021	91.29	92.47	90.08	91.02
2497	AMEX	HDV	Wed, Mar 3, 2021	90.87	91.71	90.64	91.04
2496	AMEX	HDV	Tue, Mar 2, 2021	91.09	91.40	90.82	90.87
2495	AMEX	HDV	Mon, Mar 1, 2021	90.87	91.65	90.80	90.98
2494	AMEX	HDV	Fri, Feb 26, 2021	91.09	91.09	89.51	89.56
2493	AMEX	HDV	Thu, Feb 25, 2021	92.50	92.62	91.06	91.40
2492	AMEX	HDV	Wed, Feb 24, 2021	91.72	92.80	91.43	92.54
2491	AMEX	HDV	Tue, Feb 23, 2021	91.68	91.83	90.96	91.54
2490	AMEX	HDV	Mon, Feb 22, 2021	90.46	91.41	90.39	91.19
2489	AMEX	HDV	Fri, Feb 19, 2021	91.09	91.09	90.39	90.43
2488	AMEX	HDV	Thu, Feb 18, 2021	91.01	91.02	90.55	90.88
2487	AMEX	HDV	Wed, Feb 17, 2021	90.29	91.21	90.10	91.14
2486	AMEX	HDV	Tue, Feb 16, 2021	90.44	90.49	90.01	90.17
2485	AMEX	HDV	Fri, Feb 12, 2021	89.46	90.00	89.38	89.95
2484	AMEX	HDV	Thu, Feb 11, 2021	90.27	90.27	89.20	89.63
2483	AMEX	HDV	Wed, Feb 10, 2021	90.25	90.31	89.71	90.13
2482	AMEX	HDV	Tue, Feb 9, 2021	90.06	90.19	89.58	90.00
2481	AMEX	HDV	Mon, Feb 8, 2021	89.84	90.22	89.80	90.14
2480	AMEX	HDV	Fri, Feb 5, 2021	89.37	89.63	89.28	89.44
2479	AMEX	HDV	Thu, Feb 4, 2021	88.15	88.74	87.95	88.70
2478	AMEX	HDV	Wed, Feb 3, 2021	87.42	88.13	87.35	87.95
2477	AMEX	HDV	Tue, Feb 2, 2021	87.95	88.43	87.54	87.56
2476	AMEX	HDV	Mon, Feb 1, 2021	87.58	87.68	86.54	87.12
2475	AMEX	HDV	Fri, Jan 29, 2021	87.87	88.00	86.38	86.68
2474	AMEX	HDV	Thu, Jan 28, 2021	88.44	89.28	88.29	88.34
2473	AMEX	HDV	Wed, Jan 27, 2021	88.78	89.30	87.79	88.06
2472	AMEX	HDV	Tue, Jan 26, 2021	90.05	90.30	89.50	89.65
2471	AMEX	HDV	Mon, Jan 25, 2021	89.07	89.82	88.71	89.82
2470	AMEX	HDV	Fri, Jan 22, 2021	88.88	89.48	88.65	89.20
2469	AMEX	HDV	Thu, Jan 21, 2021	90.17	90.17	89.29	89.45
2468	AMEX	HDV	Wed, Jan 20, 2021	90.37	90.50	89.80	90.37
2467	AMEX	HDV	Tue, Jan 19, 2021	90.28	90.44	90.00	90.10
2466	AMEX	HDV	Fri, Jan 15, 2021	89.89	90.04	89.05	89.68
2465	AMEX	HDV	Thu, Jan 14, 2021	89.97	91.02	89.88	90.53
2464	AMEX	HDV	Wed, Jan 13, 2021	89.81	90.00	89.44	89.80
2463	AMEX	HDV	Tue, Jan 12, 2021	89.72	89.97	89.14	89.74
2462	AMEX	HDV	Mon, Jan 11, 2021	88.76	89.74	88.73	89.52
2461	AMEX	HDV	Fri, Jan 8, 2021	89.38	89.40	88.59	89.23
2460	AMEX	HDV	Thu, Jan 7, 2021	89.19	89.41	88.65	89.13
2459	AMEX	HDV	Wed, Jan 6, 2021	87.97	89.45	87.97	88.96
2458	AMEX	HDV	Tue, Jan 5, 2021	87.09	88.42	86.97	87.87
2457	AMEX	HDV	Mon, Jan 4, 2021	88.08	88.12	86.18	87.06
2456	AMEX	HDV	Thu, Dec 31, 2020	87.20	87.78	86.89	87.67
2455	AMEX	HDV	Wed, Dec 30, 2020	87.22	87.67	87.14	87.20
2454	AMEX	HDV	Tue, Dec 29, 2020	87.64	87.64	86.86	87.07
2453	AMEX	HDV	Mon, Dec 28, 2020	87.63	87.94	87.01	87.14
2452	AMEX	HDV	Thu, Dec 24, 2020	87.07	87.07	86.70	87.02
2451	AMEX	HDV	Wed, Dec 23, 2020	87.01	87.45	86.91	86.96
2450	AMEX	HDV	Tue, Dec 22, 2020	87.16	87.16	86.49	86.57
2449	AMEX	HDV	Mon, Dec 21, 2020	86.99	87.51	86.27	87.34
2448	AMEX	HDV	Fri, Dec 18, 2020	88.79	88.80	87.87	88.44
2447	AMEX	HDV	Thu, Dec 17, 2020	88.89	88.89	88.42	88.75
2446	AMEX	HDV	Wed, Dec 16, 2020	89.02	89.02	88.47	88.51
2445	AMEX	HDV	Tue, Dec 15, 2020	88.49	89.08	88.06	88.87
2444	AMEX	HDV	Mon, Dec 14, 2020	90.45	90.45	88.08	88.08
2443	AMEX	HDV	Fri, Dec 11, 2020	90.16	90.63	89.94	89.60
2442	AMEX	HDV	Thu, Dec 10, 2020	90.60	90.93	90.24	90.61
2441	AMEX	HDV	Wed, Dec 9, 2020	90.79	91.17	90.23	90.74
2440	AMEX	HDV	Tue, Dec 8, 2020	89.00	90.57	89.00	90.45
2439	AMEX	HDV	Mon, Dec 7, 2020	89.69	89.69	89.00	89.37
2438	AMEX	HDV	Fri, Dec 4, 2020	88.97	89.88	88.95	89.87
2437	AMEX	HDV	Thu, Dec 3, 2020	88.57	89.00	88.17	88.57
2436	AMEX	HDV	Wed, Dec 2, 2020	87.55	88.54	87.54	88.44
2435	AMEX	HDV	Tue, Dec 1, 2020	87.79	88.50	87.45	87.54
2434	AMEX	HDV	Mon, Nov 30, 2020	87.63	87.63	86.45	86.73
2433	AMEX	HDV	Fri, Nov 27, 2020	88.22	88.34	87.56	87.92
2432	AMEX	HDV	Wed, Nov 25, 2020	88.74	88.74	87.85	88.01
2431	AMEX	HDV	Tue, Nov 24, 2020	87.87	89.01	87.86	88.87
2430	AMEX	HDV	Mon, Nov 23, 2020	86.11	87.05	86.02	86.98
2429	AMEX	HDV	Fri, Nov 20, 2020	85.71	86.02	85.33	85.57
2428	AMEX	HDV	Thu, Nov 19, 2020	85.57	85.85	84.95	85.77
2427	AMEX	HDV	Wed, Nov 18, 2020	87.40	87.60	85.75	85.75
2426	AMEX	HDV	Tue, Nov 17, 2020	86.87	87.37	86.38	87.08
2425	AMEX	HDV	Mon, Nov 16, 2020	86.85	87.31	86.29	87.31
2424	AMEX	HDV	Fri, Nov 13, 2020	84.67	86.01	84.67	85.83
2423	AMEX	HDV	Thu, Nov 12, 2020	84.80	84.90	83.57	84.18
2422	AMEX	HDV	Wed, Nov 11, 2020	86.14	86.14	85.05	85.43
2421	AMEX	HDV	Tue, Nov 10, 2020	84.65	85.70	84.36	85.56
2420	AMEX	HDV	Mon, Nov 9, 2020	84.47	86.13	83.96	84.01
2419	AMEX	HDV	Fri, Nov 6, 2020	80.70	81.12	80.26	80.50
2418	AMEX	HDV	Thu, Nov 5, 2020	80.83	81.67	80.64	80.67
2417	AMEX	HDV	Wed, Nov 4, 2020	80.01	81.55	79.58	80.04
2416	AMEX	HDV	Tue, Nov 3, 2020	80.10	80.63	79.57	79.89
2415	AMEX	HDV	Mon, Nov 2, 2020	78.87	79.55	78.10	79.31
2414	AMEX	HDV	Fri, Oct 30, 2020	77.65	77.93	76.89	77.84
2413	AMEX	HDV	Thu, Oct 29, 2020	77.00	78.55	76.23	77.99
2412	AMEX	HDV	Wed, Oct 28, 2020	78.50	78.81	77.17	77.25
2411	AMEX	HDV	Tue, Oct 27, 2020	80.50	80.50	79.69	79.69
2410	AMEX	HDV	Mon, Oct 26, 2020	81.16	81.16	79.86	80.55
2409	AMEX	HDV	Fri, Oct 23, 2020	82.30	82.48	81.46	81.88
2408	AMEX	HDV	Thu, Oct 22, 2020	80.74	82.01	80.61	81.90
2407	AMEX	HDV	Wed, Oct 21, 2020	80.87	81.00	80.39	80.39
2406	AMEX	HDV	Tue, Oct 20, 2020	81.30	81.44	80.80	81.02
2405	AMEX	HDV	Mon, Oct 19, 2020	82.26	82.37	80.70	80.80
2404	AMEX	HDV	Fri, Oct 16, 2020	82.16	82.52	81.88	82.06
2403	AMEX	HDV	Thu, Oct 15, 2020	81.31	82.03	80.92	81.96
2402	AMEX	HDV	Wed, Oct 14, 2020	82.32	82.73	81.85	82.01
2401	AMEX	HDV	Tue, Oct 13, 2020	82.75	82.90	82.02	82.22
2400	AMEX	HDV	Mon, Oct 12, 2020	82.69	83.15	82.40	82.97
2399	AMEX	HDV	Fri, Oct 9, 2020	83.04	83.23	82.44	82.59
2398	AMEX	HDV	Thu, Oct 8, 2020	81.92	82.75	81.86	82.68
2397	AMEX	HDV	Wed, Oct 7, 2020	81.11	81.74	81.01	81.53
2396	AMEX	HDV	Tue, Oct 6, 2020	81.52	82.06	80.53	80.65
2395	AMEX	HDV	Mon, Oct 5, 2020	80.64	81.23	80.27	81.16
2394	AMEX	HDV	Fri, Oct 2, 2020	79.16	80.58	79.01	80.13
2393	AMEX	HDV	Thu, Oct 1, 2020	80.59	80.72	79.65	80.02
2392	AMEX	HDV	Wed, Sep 30, 2020	80.19	81.04	80.01	80.48
2391	AMEX	HDV	Tue, Sep 29, 2020	80.60	80.60	79.53	79.82
2390	AMEX	HDV	Mon, Sep 28, 2020	80.24	80.99	80.24	80.57
2389	AMEX	HDV	Fri, Sep 25, 2020	78.64	79.66	78.30	79.47
2388	AMEX	HDV	Thu, Sep 24, 2020	78.64	79.51	77.97	78.87
2387	AMEX	HDV	Wed, Sep 23, 2020	80.48	80.73	78.68	78.68
2386	AMEX	HDV	Tue, Sep 22, 2020	81.23	81.98	80.88	80.30
2385	AMEX	HDV	Mon, Sep 21, 2020	81.94	81.95	80.25	81.23
2384	AMEX	HDV	Fri, Sep 18, 2020	83.47	83.47	82.38	82.82
2383	AMEX	HDV	Thu, Sep 17, 2020	83.06	83.54	82.46	83.40
2382	AMEX	HDV	Wed, Sep 16, 2020	83.36	84.41	83.14	83.62
2381	AMEX	HDV	Tue, Sep 15, 2020	83.32	83.74	82.79	82.97
2380	AMEX	HDV	Mon, Sep 14, 2020	82.75	83.42	82.57	82.95
2379	AMEX	HDV	Fri, Sep 11, 2020	82.03	82.50	81.66	82.22
2378	AMEX	HDV	Thu, Sep 10, 2020	83.37	83.37	81.65	81.76
2377	AMEX	HDV	Wed, Sep 9, 2020	82.99	83.91	82.93	83.24
2376	AMEX	HDV	Tue, Sep 8, 2020	83.73	83.73	81.98	82.49
2375	AMEX	HDV	Fri, Sep 4, 2020	84.57	84.93	83.15	83.96
2374	AMEX	HDV	Thu, Sep 3, 2020	85.60	86.13	83.54	84.06
2373	AMEX	HDV	Wed, Sep 2, 2020	84.21	85.68	84.10	85.50
2372	AMEX	HDV	Tue, Sep 1, 2020	84.54	84.54	83.80	84.13
2371	AMEX	HDV	Mon, Aug 31, 2020	85.17	85.19	84.67	84.73
2370	AMEX	HDV	Fri, Aug 28, 2020	84.82	85.31	84.28	85.20
2369	AMEX	HDV	Thu, Aug 27, 2020	84.62	85.00	84.26	84.60
2368	AMEX	HDV	Wed, Aug 26, 2020	84.72	84.72	84.14	84.47
2367	AMEX	HDV	Tue, Aug 25, 2020	85.54	85.54	84.64	84.85
2366	AMEX	HDV	Mon, Aug 24, 2020	84.69	85.33	84.39	85.33
2365	AMEX	HDV	Fri, Aug 21, 2020	84.34	84.44	83.83	84.32
2364	AMEX	HDV	Thu, Aug 20, 2020	84.20	84.51	84.09	84.33
2363	AMEX	HDV	Wed, Aug 19, 2020	85.18	85.39	84.53	84.67
2362	AMEX	HDV	Tue, Aug 18, 2020	85.43	85.59	85.03	85.14
2361	AMEX	HDV	Mon, Aug 17, 2020	85.58	85.67	85.25	85.43
2360	AMEX	HDV	Fri, Aug 14, 2020	85.07	85.72	84.99	85.48
2359	AMEX	HDV	Thu, Aug 13, 2020	85.56	85.62	85.11	85.30
2358	AMEX	HDV	Wed, Aug 12, 2020	85.91	86.47	85.81	86.23
2357	AMEX	HDV	Tue, Aug 11, 2020	86.59	86.94	85.17	85.39
2356	AMEX	HDV	Mon, Aug 10, 2020	85.19	85.84	85.08	85.79
2355	AMEX	HDV	Fri, Aug 7, 2020	84.15	85.08	84.00	85.05
2354	AMEX	HDV	Thu, Aug 6, 2020	84.30	84.53	84.02	84.35
2353	AMEX	HDV	Wed, Aug 5, 2020	84.76	84.83	84.26	84.40
2352	AMEX	HDV	Tue, Aug 4, 2020	83.38	84.28	83.30	84.26
2351	AMEX	HDV	Mon, Aug 3, 2020	83.59	83.68	82.93	83.50
2350	AMEX	HDV	Fri, Jul 31, 2020	83.01	83.29	82.11	83.23
2349	AMEX	HDV	Thu, Jul 30, 2020	83.63	83.66	82.90	83.46
2348	AMEX	HDV	Wed, Jul 29, 2020	84.00	84.46	83.54	84.34
2347	AMEX	HDV	Tue, Jul 28, 2020	83.70	84.26	83.60	83.84
2346	AMEX	HDV	Mon, Jul 27, 2020	83.49	83.84	83.08	83.82
2345	AMEX	HDV	Fri, Jul 24, 2020	84.28	84.60	83.19	83.54
2344	AMEX	HDV	Thu, Jul 23, 2020	84.28	84.53	83.81	84.10
2343	AMEX	HDV	Wed, Jul 22, 2020	84.00	84.39	83.50	84.34
2342	AMEX	HDV	Tue, Jul 21, 2020	83.26	84.51	83.26	84.09
2341	AMEX	HDV	Mon, Jul 20, 2020	83.40	83.46	82.69	82.72
2340	AMEX	HDV	Fri, Jul 17, 2020	83.54	83.93	83.26	83.46
2339	AMEX	HDV	Thu, Jul 16, 2020	82.86	83.34	82.54	83.19
2338	AMEX	HDV	Wed, Jul 15, 2020	83.44	83.44	82.76	83.02
2337	AMEX	HDV	Tue, Jul 14, 2020	80.98	82.63	80.77	82.47
2336	AMEX	HDV	Mon, Jul 13, 2020	81.49	82.05	80.93	81.11
2335	AMEX	HDV	Fri, Jul 10, 2020	79.81	80.94	79.70	80.91
2334	AMEX	HDV	Thu, Jul 9, 2020	81.06	81.17	79.30	79.68
2333	AMEX	HDV	Wed, Jul 8, 2020	81.23	81.52	80.66	81.17
2332	AMEX	HDV	Tue, Jul 7, 2020	81.47	81.70	81.01	81.13
2331	AMEX	HDV	Mon, Jul 6, 2020	82.54	82.74	81.72	82.02
2330	AMEX	HDV	Thu, Jul 2, 2020	82.08	82.50	81.44	81.58
2329	AMEX	HDV	Wed, Jul 1, 2020	81.48	82.01	80.99	81.04
2328	AMEX	HDV	Tue, Jun 30, 2020	80.06	81.48	79.85	81.15
2327	AMEX	HDV	Mon, Jun 29, 2020	79.49	80.22	79.15	80.19
2326	AMEX	HDV	Fri, Jun 26, 2020	80.20	80.20	78.54	78.86
2325	AMEX	HDV	Thu, Jun 25, 2020	79.57	80.53	79.12	80.41
2324	AMEX	HDV	Wed, Jun 24, 2020	81.28	81.30	79.37	79.86
2323	AMEX	HDV	Tue, Jun 23, 2020	82.68	82.76	81.90	81.92
2322	AMEX	HDV	Mon, Jun 22, 2020	81.85	82.16	81.35	81.96
2321	AMEX	HDV	Fri, Jun 19, 2020	84.30	84.34	82.02	82.23
2320	AMEX	HDV	Thu, Jun 18, 2020	82.09	83.06	81.80	82.91
2319	AMEX	HDV	Wed, Jun 17, 2020	83.89	83.90	82.48	82.60
2318	AMEX	HDV	Tue, Jun 16, 2020	84.61	84.79	82.32	83.74
2317	AMEX	HDV	Mon, Jun 15, 2020	80.04	82.80	79.28	82.18
2316	AMEX	HDV	Fri, Jun 12, 2020	84.22	84.22	81.29	81.97
2315	AMEX	HDV	Thu, Jun 11, 2020	85.03	85.16	81.68	81.81
2314	AMEX	HDV	Wed, Jun 10, 2020	89.27	89.27	87.54	87.58
2313	AMEX	HDV	Tue, Jun 9, 2020	89.69	89.80	88.91	89.36
2312	AMEX	HDV	Mon, Jun 8, 2020	90.05	90.92	89.58	90.91
2311	AMEX	HDV	Fri, Jun 5, 2020	88.41	90.03	88.41	89.15
2310	AMEX	HDV	Thu, Jun 4, 2020	86.01	86.40	85.64	86.35
2309	AMEX	HDV	Wed, Jun 3, 2020	85.59	86.60	85.44	86.40
2308	AMEX	HDV	Tue, Jun 2, 2020	84.18	84.78	84.08	84.78
2307	AMEX	HDV	Mon, Jun 1, 2020	83.45	84.15	83.04	83.79
2306	AMEX	HDV	Fri, May 29, 2020	83.19	84.11	82.11	83.91
2305	AMEX	HDV	Thu, May 28, 2020	84.53	84.54	83.27	83.48
2304	AMEX	HDV	Wed, May 27, 2020	83.75	84.00	82.71	83.94
2303	AMEX	HDV	Tue, May 26, 2020	82.86	83.32	82.50	82.62
2302	AMEX	HDV	Fri, May 22, 2020	80.81	81.07	80.19	81.01
2301	AMEX	HDV	Thu, May 21, 2020	81.93	82.10	80.89	81.05
2300	AMEX	HDV	Wed, May 20, 2020	81.46	82.14	81.18	81.87
2299	AMEX	HDV	Tue, May 19, 2020	81.87	81.87	80.36	80.41
2298	AMEX	HDV	Mon, May 18, 2020	81.41	82.50	81.25	82.07
2297	AMEX	HDV	Fri, May 15, 2020	78.81	79.49	78.39	79.01
2296	AMEX	HDV	Thu, May 14, 2020	77.33	79.21	76.73	79.12
2295	AMEX	HDV	Wed, May 13, 2020	79.55	79.55	77.54	78.07
2294	AMEX	HDV	Tue, May 12, 2020	81.78	81.78	79.88	79.88
2293	AMEX	HDV	Mon, May 11, 2020	81.25	81.70	80.80	81.34
2292	AMEX	HDV	Fri, May 8, 2020	80.80	81.77	80.46	81.72
2291	AMEX	HDV	Thu, May 7, 2020	80.16	80.50	79.42	79.54
2290	AMEX	HDV	Wed, May 6, 2020	80.71	80.83	79.06	79.06
2289	AMEX	HDV	Tue, May 5, 2020	81.14	81.48	80.40	80.46
2288	AMEX	HDV	Mon, May 4, 2020	78.65	79.90	78.29	79.81
2287	AMEX	HDV	Fri, May 1, 2020	80.80	80.88	78.85	79.14
2286	AMEX	HDV	Thu, Apr 30, 2020	82.85	83.00	81.30	81.76
2285	AMEX	HDV	Wed, Apr 29, 2020	82.80	83.91	82.43	83.45
2284	AMEX	HDV	Tue, Apr 28, 2020	81.90	82.22	81.01	81.43
2283	AMEX	HDV	Mon, Apr 27, 2020	79.88	81.44	79.31	81.05
2282	AMEX	HDV	Fri, Apr 24, 2020	79.48	79.88	78.61	79.59
2281	AMEX	HDV	Thu, Apr 23, 2020	78.75	80.08	78.68	78.80
2280	AMEX	HDV	Wed, Apr 22, 2020	78.61	78.69	77.73	78.07
2279	AMEX	HDV	Tue, Apr 21, 2020	77.06	77.80	76.49	76.72
2278	AMEX	HDV	Mon, Apr 20, 2020	78.29	80.00	78.07	78.59
2277	AMEX	HDV	Fri, Apr 17, 2020	78.22	80.20	78.03	80.04
2276	AMEX	HDV	Thu, Apr 16, 2020	77.31	77.31	75.89	76.58
2275	AMEX	HDV	Wed, Apr 15, 2020	77.62	77.62	76.20	77.01
2274	AMEX	HDV	Tue, Apr 14, 2020	78.98	79.60	78.55	79.34
2273	AMEX	HDV	Mon, Apr 13, 2020	79.30	79.30	76.99	77.70
2272	AMEX	HDV	Thu, Apr 9, 2020	79.67	80.67	77.82	78.80
2271	AMEX	HDV	Wed, Apr 8, 2020	76.10	78.46	75.34	78.17
2270	AMEX	HDV	Tue, Apr 7, 2020	77.49	77.72	75.06	75.06
2269	AMEX	HDV	Mon, Apr 6, 2020	73.24	75.47	72.51	74.92
2268	AMEX	HDV	Fri, Apr 3, 2020	72.18	72.98	70.16	70.87
2267	AMEX	HDV	Thu, Apr 2, 2020	69.40	72.37	69.14	72.12
2266	AMEX	HDV	Wed, Apr 1, 2020	69.05	70.18	68.15	68.83
2265	AMEX	HDV	Tue, Mar 31, 2020	72.86	73.15	71.05	71.55
2264	AMEX	HDV	Mon, Mar 30, 2020	70.65	72.90	70.15	72.70
2263	AMEX	HDV	Fri, Mar 27, 2020	70.25	72.15	69.60	70.09
2262	AMEX	HDV	Thu, Mar 26, 2020	68.45	73.00	68.38	72.36
2261	AMEX	HDV	Wed, Mar 25, 2020	67.19	70.41	65.83	67.85
2260	AMEX	HDV	Tue, Mar 24, 2020	65.48	67.77	64.77	66.59
2259	AMEX	HDV	Mon, Mar 23, 2020	64.89	64.89	61.04	61.93
2258	AMEX	HDV	Fri, Mar 20, 2020	69.58	69.83	65.27	65.46
2257	AMEX	HDV	Thu, Mar 19, 2020	69.79	70.96	68.04	69.32
2256	AMEX	HDV	Wed, Mar 18, 2020	70.20	71.96	67.42	70.82
2255	AMEX	HDV	Tue, Mar 17, 2020	70.64	74.28	69.59	73.84
2254	AMEX	HDV	Mon, Mar 16, 2020	68.63	74.03	68.00	69.25
2253	AMEX	HDV	Fri, Mar 13, 2020	74.56	76.25	70.60	76.25
2252	AMEX	HDV	Thu, Mar 12, 2020	73.00	75.18	68.00	70.43
2251	AMEX	HDV	Wed, Mar 11, 2020	79.82	80.12	77.16	77.92
2250	AMEX	HDV	Tue, Mar 10, 2020	81.98	82.03	77.79	81.82
2249	AMEX	HDV	Mon, Mar 9, 2020	79.85	81.63	78.60	78.86
2248	AMEX	HDV	Fri, Mar 6, 2020	84.93	86.21	84.16	85.89
2247	AMEX	HDV	Thu, Mar 5, 2020	87.67	88.36	86.40	87.22
2246	AMEX	HDV	Wed, Mar 4, 2020	87.78	89.88	87.14	89.88
2245	AMEX	HDV	Tue, Mar 3, 2020	88.76	89.77	85.41	86.19
2244	AMEX	HDV	Mon, Mar 2, 2020	85.47	88.60	84.60	88.56
2243	AMEX	HDV	Fri, Feb 28, 2020	83.80	84.92	82.20	84.70
2242	AMEX	HDV	Thu, Feb 27, 2020	88.66	89.46	86.08	86.10
2241	AMEX	HDV	Wed, Feb 26, 2020	90.81	91.56	89.72	89.77
2240	AMEX	HDV	Tue, Feb 25, 2020	93.07	93.10	90.11	90.41
2239	AMEX	HDV	Mon, Feb 24, 2020	93.54	94.03	92.85	92.86
2238	AMEX	HDV	Fri, Feb 21, 2020	95.30	95.41	94.91	95.37
2237	AMEX	HDV	Thu, Feb 20, 2020	95.64	95.88	95.12	95.63
2236	AMEX	HDV	Wed, Feb 19, 2020	95.65	95.88	95.45	95.73
2235	AMEX	HDV	Tue, Feb 18, 2020	95.73	95.89	95.07	95.41
2234	AMEX	HDV	Fri, Feb 14, 2020	96.22	96.26	95.67	95.98
2233	AMEX	HDV	Thu, Feb 13, 2020	95.94	96.26	95.71	96.16
2232	AMEX	HDV	Wed, Feb 12, 2020	96.62	96.72	96.25	96.41
2231	AMEX	HDV	Tue, Feb 11, 2020	96.34	96.53	96.00	96.18
2230	AMEX	HDV	Mon, Feb 10, 2020	95.64	95.92	95.40	95.91
2229	AMEX	HDV	Fri, Feb 7, 2020	95.96	96.13	95.67	95.79
2228	AMEX	HDV	Thu, Feb 6, 2020	96.63	96.73	96.15	96.31
2227	AMEX	HDV	Wed, Feb 5, 2020	95.30	96.28	95.29	96.24
2226	AMEX	HDV	Tue, Feb 4, 2020	94.80	95.21	94.48	94.55
2225	AMEX	HDV	Mon, Feb 3, 2020	94.50	94.59	93.67	93.86
2224	AMEX	HDV	Fri, Jan 31, 2020	94.95	94.95	93.76	94.02
2223	AMEX	HDV	Thu, Jan 30, 2020	94.38	95.69	94.25	95.59
2222	AMEX	HDV	Wed, Jan 29, 2020	96.09	96.11	94.98	94.99
2221	AMEX	HDV	Tue, Jan 28, 2020	95.97	96.24	95.72	95.85
2220	AMEX	HDV	Mon, Jan 27, 2020	95.84	96.14	95.65	95.68
2219	AMEX	HDV	Fri, Jan 24, 2020	97.83	97.83	96.52	96.87
2218	AMEX	HDV	Thu, Jan 23, 2020	97.48	97.77	96.94	97.74
2217	AMEX	HDV	Wed, Jan 22, 2020	97.79	97.97	97.63	97.72
2216	AMEX	HDV	Tue, Jan 21, 2020	97.83	98.00	97.55	97.63
2215	AMEX	HDV	Fri, Jan 17, 2020	98.10	98.20	97.91	98.06
2214	AMEX	HDV	Thu, Jan 16, 2020	97.67	97.93	97.57	97.93
2213	AMEX	HDV	Wed, Jan 15, 2020	97.35	97.58	97.10	97.34
2212	AMEX	HDV	Tue, Jan 14, 2020	97.29	97.42	97.02	97.39
2211	AMEX	HDV	Mon, Jan 13, 2020	97.48	97.57	97.21	97.54
2210	AMEX	HDV	Fri, Jan 10, 2020	97.68	97.80	97.23	97.29
2209	AMEX	HDV	Thu, Jan 9, 2020	97.55	97.59	97.12	97.53
2208	AMEX	HDV	Wed, Jan 8, 2020	97.34	97.62	97.13	97.21
2207	AMEX	HDV	Tue, Jan 7, 2020	97.61	97.61	96.96	97.30
2206	AMEX	HDV	Mon, Jan 6, 2020	97.23	97.80	97.20	97.67
2205	AMEX	HDV	Fri, Jan 3, 2020	97.67	97.92	97.50	97.63
2204	AMEX	HDV	Thu, Jan 2, 2020	98.37	98.49	97.93	98.29
2203	AMEX	HDV	Tue, Dec 31, 2019	97.67	98.14	97.54	98.07
2202	AMEX	HDV	Mon, Dec 30, 2019	98.27	98.36	97.71	97.79
2201	AMEX	HDV	Fri, Dec 27, 2019	98.49	98.49	98.16	98.23
2200	AMEX	HDV	Thu, Dec 26, 2019	98.34	98.47	98.07	98.27
2199	AMEX	HDV	Tue, Dec 24, 2019	98.46	98.46	98.03	98.18
2198	AMEX	HDV	Mon, Dec 23, 2019	98.34	98.43	98.15	98.37
2197	AMEX	HDV	Fri, Dec 20, 2019	98.07	98.40	97.92	98.17
2196	AMEX	HDV	Thu, Dec 19, 2019	97.55	97.66	97.37	97.54
2195	AMEX	HDV	Wed, Dec 18, 2019	97.63	97.70	97.27	97.31
2194	AMEX	HDV	Tue, Dec 17, 2019	97.62	97.78	97.47	97.49
2193	AMEX	HDV	Mon, Dec 16, 2019	97.20	97.64	97.19	97.44
2192	AMEX	HDV	Fri, Dec 13, 2019	97.70	97.93	97.15	97.50
2191	AMEX	HDV	Thu, Dec 12, 2019	96.84	97.93	96.77	97.71
2190	AMEX	HDV	Wed, Dec 11, 2019	96.78	97.09	96.61	96.76
2189	AMEX	HDV	Tue, Dec 10, 2019	96.85	96.97	96.53	96.70
2188	AMEX	HDV	Mon, Dec 9, 2019	96.71	97.08	96.70	96.78
2187	AMEX	HDV	Fri, Dec 6, 2019	96.52	97.18	96.52	96.95
2186	AMEX	HDV	Thu, Dec 5, 2019	96.30	96.30	95.73	96.06
2185	AMEX	HDV	Wed, Dec 4, 2019	95.55	96.23	95.42	96.07
2184	AMEX	HDV	Tue, Dec 3, 2019	95.15	95.31	94.67	95.20
2183	AMEX	HDV	Mon, Dec 2, 2019	96.22	96.31	95.71	95.78
2182	AMEX	HDV	Fri, Nov 29, 2019	96.33	96.44	96.02	96.09
2181	AMEX	HDV	Wed, Nov 27, 2019	96.23	96.57	96.14	96.43
2180	AMEX	HDV	Tue, Nov 26, 2019	96.03	96.14	95.72	96.09
2179	AMEX	HDV	Mon, Nov 25, 2019	96.06	96.14	95.85	95.98
2178	AMEX	HDV	Fri, Nov 22, 2019	95.72	96.01	95.64	95.87
2177	AMEX	HDV	Thu, Nov 21, 2019	95.15	95.56	94.84	95.50
2176	AMEX	HDV	Wed, Nov 20, 2019	95.00	95.12	94.54	95.04
2175	AMEX	HDV	Tue, Nov 19, 2019	95.85	95.85	95.16	95.29
2174	AMEX	HDV	Mon, Nov 18, 2019	95.78	95.93	95.55	95.86
2173	AMEX	HDV	Fri, Nov 15, 2019	95.58	96.00	95.34	96.00
2172	AMEX	HDV	Thu, Nov 14, 2019	95.26	95.33	94.83	95.27
2171	AMEX	HDV	Wed, Nov 13, 2019	95.42	95.78	95.30	95.56
2170	AMEX	HDV	Tue, Nov 12, 2019	96.01	96.08	95.39	95.69
2169	AMEX	HDV	Mon, Nov 11, 2019	95.89	95.91	95.71	95.87
2168	AMEX	HDV	Fri, Nov 8, 2019	96.33	96.45	95.86	96.28
2167	AMEX	HDV	Thu, Nov 7, 2019	96.54	96.80	96.35	96.53
2166	AMEX	HDV	Wed, Nov 6, 2019	96.22	96.35	95.86	96.12
2165	AMEX	HDV	Tue, Nov 5, 2019	96.07	96.33	95.96	96.22
2164	AMEX	HDV	Mon, Nov 4, 2019	95.89	96.28	95.89	96.01
2163	AMEX	HDV	Fri, Nov 1, 2019	95.23	95.53	95.15	95.50
2162	AMEX	HDV	Thu, Oct 31, 2019	94.86	94.86	94.16	94.74
2161	AMEX	HDV	Wed, Oct 30, 2019	95.22	95.23	94.61	95.01
2160	AMEX	HDV	Tue, Oct 29, 2019	94.68	95.21	94.60	95.01
2159	AMEX	HDV	Mon, Oct 28, 2019	94.83	95.27	94.55	94.76
2158	AMEX	HDV	Fri, Oct 25, 2019	94.04	94.56	93.90	94.29
2157	AMEX	HDV	Thu, Oct 24, 2019	94.65	94.74	93.82	93.95
2156	AMEX	HDV	Wed, Oct 23, 2019	94.05	94.50	94.05	94.49
2155	AMEX	HDV	Tue, Oct 22, 2019	94.24	94.79	94.00	94.32
2154	AMEX	HDV	Mon, Oct 21, 2019	93.72	94.07	93.72	94.06
2153	AMEX	HDV	Fri, Oct 18, 2019	93.36	93.66	93.33	93.37
2152	AMEX	HDV	Thu, Oct 17, 2019	93.59	93.86	93.37	93.53
2151	AMEX	HDV	Wed, Oct 16, 2019	93.52	93.78	93.21	93.25
2150	AMEX	HDV	Tue, Oct 15, 2019	93.19	93.91	93.13	93.52
2149	AMEX	HDV	Mon, Oct 14, 2019	92.99	93.12	92.85	92.96
2148	AMEX	HDV	Fri, Oct 11, 2019	93.04	93.78	93.00	93.12
2147	AMEX	HDV	Thu, Oct 10, 2019	91.59	92.44	91.59	92.20
2146	AMEX	HDV	Wed, Oct 9, 2019	91.75	91.96	91.39	91.63
2145	AMEX	HDV	Tue, Oct 8, 2019	92.06	92.16	91.19	91.23
2144	AMEX	HDV	Mon, Oct 7, 2019	92.86	93.24	92.54	92.54
2143	AMEX	HDV	Fri, Oct 4, 2019	92.11	93.10	92.11	93.01
2142	AMEX	HDV	Thu, Oct 3, 2019	91.32	91.91	90.39	91.91
2141	AMEX	HDV	Wed, Oct 2, 2019	92.43	92.47	90.99	91.22
2140	AMEX	HDV	Tue, Oct 1, 2019	94.39	94.43	92.72	92.85
2139	AMEX	HDV	Mon, Sep 30, 2019	94.16	94.56	94.14	94.16
2138	AMEX	HDV	Fri, Sep 27, 2019	94.10	94.46	93.59	94.05
2137	AMEX	HDV	Thu, Sep 26, 2019	94.27	94.27	93.51	93.81
2136	AMEX	HDV	Wed, Sep 25, 2019	94.01	94.31	93.75	94.25
2135	AMEX	HDV	Tue, Sep 24, 2019	94.85	95.09	93.84	94.10
2134	AMEX	HDV	Mon, Sep 23, 2019	95.07	95.70	95.07	94.64
2133	AMEX	HDV	Fri, Sep 20, 2019	95.75	95.97	95.33	95.34
2132	AMEX	HDV	Thu, Sep 19, 2019	95.68	95.83	95.36	95.47
2131	AMEX	HDV	Wed, Sep 18, 2019	95.43	95.59	94.93	95.58
2130	AMEX	HDV	Tue, Sep 17, 2019	95.49	95.60	95.18	95.52
2129	AMEX	HDV	Mon, Sep 16, 2019	95.77	95.82	95.25	95.49
2128	AMEX	HDV	Fri, Sep 13, 2019	95.79	96.00	95.44	95.54
2127	AMEX	HDV	Thu, Sep 12, 2019	95.46	95.91	95.24	95.66
2126	AMEX	HDV	Wed, Sep 11, 2019	95.11	95.51	94.95	95.51
2125	AMEX	HDV	Tue, Sep 10, 2019	94.30	94.96	94.24	94.95
2124	AMEX	HDV	Mon, Sep 9, 2019	94.28	94.42	94.00	94.40
2123	AMEX	HDV	Fri, Sep 6, 2019	93.93	94.24	93.83	94.11
2122	AMEX	HDV	Thu, Sep 5, 2019	93.96	94.27	93.70	93.84
2121	AMEX	HDV	Wed, Sep 4, 2019	93.23	93.39	92.95	93.25
2120	AMEX	HDV	Tue, Sep 3, 2019	92.12	92.68	91.80	92.58
2119	AMEX	HDV	Fri, Aug 30, 2019	92.95	93.10	92.43	92.66
2118	AMEX	HDV	Thu, Aug 29, 2019	92.62	92.82	91.97	92.49
2117	AMEX	HDV	Wed, Aug 28, 2019	91.01	92.05	90.97	91.98
2116	AMEX	HDV	Tue, Aug 27, 2019	91.90	92.05	90.98	91.05
2115	AMEX	HDV	Mon, Aug 26, 2019	91.36	91.58	90.94	91.49
2114	AMEX	HDV	Fri, Aug 23, 2019	92.58	92.85	90.27	90.79
2113	AMEX	HDV	Thu, Aug 22, 2019	93.03	93.27	92.53	92.97
2112	AMEX	HDV	Wed, Aug 21, 2019	93.04	93.04	92.62	92.86
2111	AMEX	HDV	Tue, Aug 20, 2019	93.05	93.05	92.22	92.29
2110	AMEX	HDV	Mon, Aug 19, 2019	92.98	93.38	92.91	93.20
2109	AMEX	HDV	Fri, Aug 16, 2019	91.34	92.27	91.34	92.10
2108	AMEX	HDV	Thu, Aug 15, 2019	90.84	91.20	90.27	90.97
2107	AMEX	HDV	Wed, Aug 14, 2019	91.98	92.00	90.59	90.65
2106	AMEX	HDV	Tue, Aug 13, 2019	92.04	93.44	91.91	93.01
2105	AMEX	HDV	Mon, Aug 12, 2019	92.35	92.60	91.73	92.07
2104	AMEX	HDV	Fri, Aug 9, 2019	92.91	93.11	91.96	92.67
2103	AMEX	HDV	Thu, Aug 8, 2019	91.91	93.09	91.76	93.09
2102	AMEX	HDV	Wed, Aug 7, 2019	90.82	91.85	89.96	91.54
2101	AMEX	HDV	Tue, Aug 6, 2019	91.25	91.76	90.67	91.68
2100	AMEX	HDV	Mon, Aug 5, 2019	92.23	92.32	90.23	90.86
2099	AMEX	HDV	Fri, Aug 2, 2019	93.24	93.54	92.64	93.15
2098	AMEX	HDV	Thu, Aug 1, 2019	94.44	94.83	93.17	93.23
2097	AMEX	HDV	Wed, Jul 31, 2019	95.18	95.36	93.73	94.30
2096	AMEX	HDV	Tue, Jul 30, 2019	95.30	95.54	95.19	95.35
2095	AMEX	HDV	Mon, Jul 29, 2019	95.49	95.75	95.43	95.56
2094	AMEX	HDV	Fri, Jul 26, 2019	95.25	95.62	95.03	95.53
2093	AMEX	HDV	Thu, Jul 25, 2019	95.55	95.63	94.89	95.17
2092	AMEX	HDV	Wed, Jul 24, 2019	95.21	95.50	95.01	95.48
2091	AMEX	HDV	Tue, Jul 23, 2019	94.93	95.27	94.72	95.12
2090	AMEX	HDV	Mon, Jul 22, 2019	94.83	94.83	94.22	94.51
2089	AMEX	HDV	Fri, Jul 19, 2019	95.31	95.31	94.66	94.69
2088	AMEX	HDV	Thu, Jul 18, 2019	94.56	95.20	94.48	95.08
2087	AMEX	HDV	Wed, Jul 17, 2019	95.05	95.16	94.49	94.49
2086	AMEX	HDV	Tue, Jul 16, 2019	95.38	95.38	94.89	94.98
2085	AMEX	HDV	Mon, Jul 15, 2019	95.50	95.58	95.30	95.41
2084	AMEX	HDV	Fri, Jul 12, 2019	95.63	95.63	95.18	95.40
2083	AMEX	HDV	Thu, Jul 11, 2019	95.57	95.59	94.99	95.47
2082	AMEX	HDV	Wed, Jul 10, 2019	95.49	95.86	95.45	95.67
2081	AMEX	HDV	Tue, Jul 9, 2019	95.02	95.21	94.84	95.16
2080	AMEX	HDV	Mon, Jul 8, 2019	95.37	95.60	95.09	95.22
2079	AMEX	HDV	Fri, Jul 5, 2019	95.65	95.68	95.03	95.64
2078	AMEX	HDV	Wed, Jul 3, 2019	95.35	95.95	95.30	95.92
2077	AMEX	HDV	Tue, Jul 2, 2019	94.89	95.15	94.49	95.15
2076	AMEX	HDV	Mon, Jul 1, 2019	95.19	95.38	94.60	94.87
2075	AMEX	HDV	Fri, Jun 28, 2019	94.44	94.64	94.16	94.50
2074	AMEX	HDV	Thu, Jun 27, 2019	94.29	94.36	94.03	94.07
2073	AMEX	HDV	Wed, Jun 26, 2019	94.83	94.92	94.04	94.04
2072	AMEX	HDV	Tue, Jun 25, 2019	95.13	95.13	94.66	94.71
2071	AMEX	HDV	Mon, Jun 24, 2019	95.23	95.32	94.98	95.07
2070	AMEX	HDV	Fri, Jun 21, 2019	95.09	95.59	95.05	95.23
2069	AMEX	HDV	Thu, Jun 20, 2019	95.01	95.30	94.50	95.12
2068	AMEX	HDV	Wed, Jun 19, 2019	94.08	94.45	93.90	94.26
2067	AMEX	HDV	Tue, Jun 18, 2019	93.69	94.35	93.68	94.08
2066	AMEX	HDV	Mon, Jun 17, 2019	93.48	93.52	93.20	93.36
2065	AMEX	HDV	Fri, Jun 14, 2019	94.21	94.45	93.97	93.46
2064	AMEX	HDV	Thu, Jun 13, 2019	94.55	94.73	94.11	94.46
2063	AMEX	HDV	Wed, Jun 12, 2019	94.24	94.52	94.05	94.17
2062	AMEX	HDV	Tue, Jun 11, 2019	94.78	94.96	94.21	94.32
2061	AMEX	HDV	Mon, Jun 10, 2019	94.46	94.54	94.13	94.25
2060	AMEX	HDV	Fri, Jun 7, 2019	93.95	94.64	93.95	94.00
2059	AMEX	HDV	Thu, Jun 6, 2019	92.95	93.96	92.95	93.67
2058	AMEX	HDV	Wed, Jun 5, 2019	92.39	92.90	92.16	92.81
2057	AMEX	HDV	Tue, Jun 4, 2019	91.29	92.10	91.16	92.06
2056	AMEX	HDV	Mon, Jun 3, 2019	89.67	90.64	89.67	90.51
2055	AMEX	HDV	Fri, May 31, 2019	89.90	90.17	89.45	89.51
2054	AMEX	HDV	Thu, May 30, 2019	90.92	91.09	90.37	90.74
2053	AMEX	HDV	Wed, May 29, 2019	91.07	91.07	90.30	90.76
2052	AMEX	HDV	Tue, May 28, 2019	92.88	92.93	91.43	91.43
2051	AMEX	HDV	Fri, May 24, 2019	92.96	93.02	92.50	92.75
2050	AMEX	HDV	Thu, May 23, 2019	92.95	92.95	92.02	92.58
2049	AMEX	HDV	Wed, May 22, 2019	93.47	93.79	93.35	93.57
2048	AMEX	HDV	Tue, May 21, 2019	93.70	93.85	93.45	93.71
2047	AMEX	HDV	Mon, May 20, 2019	93.24	93.73	92.97	93.23
2046	AMEX	HDV	Fri, May 17, 2019	93.15	93.95	93.05	93.47
2045	AMEX	HDV	Thu, May 16, 2019	93.27	94.21	93.19	93.86
2044	AMEX	HDV	Wed, May 15, 2019	92.24	93.23	92.13	93.01
2043	AMEX	HDV	Tue, May 14, 2019	92.36	93.12	92.35	92.54
2042	AMEX	HDV	Mon, May 13, 2019	92.29	92.52	91.68	92.08
2041	AMEX	HDV	Fri, May 10, 2019	92.53	93.63	91.77	93.43
2040	AMEX	HDV	Thu, May 9, 2019	92.38	92.94	91.90	92.75
2039	AMEX	HDV	Wed, May 8, 2019	93.02	93.31	92.78	92.84
2038	AMEX	HDV	Tue, May 7, 2019	93.60	93.60	92.49	93.09
2037	AMEX	HDV	Mon, May 6, 2019	93.68	94.45	93.62	94.28
2036	AMEX	HDV	Fri, May 3, 2019	94.59	94.91	94.41	94.73
2035	AMEX	HDV	Thu, May 2, 2019	94.44	94.73	94.02	94.23
2034	AMEX	HDV	Wed, May 1, 2019	95.42	95.42	94.50	94.50
2033	AMEX	HDV	Tue, Apr 30, 2019	94.93	95.51	94.67	95.40
2032	AMEX	HDV	Mon, Apr 29, 2019	94.55	94.78	94.50	94.54
2031	AMEX	HDV	Fri, Apr 26, 2019	94.27	94.54	94.13	94.54
2030	AMEX	HDV	Thu, Apr 25, 2019	94.27	94.48	93.98	94.29
2029	AMEX	HDV	Wed, Apr 24, 2019	95.20	95.23	94.82	94.87
2028	AMEX	HDV	Tue, Apr 23, 2019	95.00	95.38	94.74	95.30
2027	AMEX	HDV	Mon, Apr 22, 2019	94.64	95.03	94.47	94.95
2026	AMEX	HDV	Thu, Apr 18, 2019	95.23	95.23	94.53	94.71
2025	AMEX	HDV	Wed, Apr 17, 2019	95.30	95.33	94.83	94.93
2024	AMEX	HDV	Tue, Apr 16, 2019	95.00	95.17	94.83	94.99
2023	AMEX	HDV	Mon, Apr 15, 2019	94.85	94.89	94.51	94.74
2022	AMEX	HDV	Fri, Apr 12, 2019	94.85	94.90	94.54	94.82
2021	AMEX	HDV	Thu, Apr 11, 2019	94.45	94.59	94.13	94.49
2020	AMEX	HDV	Wed, Apr 10, 2019	94.35	94.45	94.17	94.35
2019	AMEX	HDV	Tue, Apr 9, 2019	94.45	94.45	93.95	94.22
2018	AMEX	HDV	Mon, Apr 8, 2019	94.53	94.77	94.41	94.77
2017	AMEX	HDV	Fri, Apr 5, 2019	94.34	94.56	94.22	94.56
2016	AMEX	HDV	Thu, Apr 4, 2019	94.02	94.16	93.72	94.13
2015	AMEX	HDV	Wed, Apr 3, 2019	94.37	94.37	93.71	93.93
2014	AMEX	HDV	Tue, Apr 2, 2019	94.25	94.25	93.81	94.04
2013	AMEX	HDV	Mon, Apr 1, 2019	93.79	94.22	93.62	94.12
2012	AMEX	HDV	Fri, Mar 29, 2019	93.28	93.36	92.79	93.29
2011	AMEX	HDV	Thu, Mar 28, 2019	92.92	93.12	92.32	92.84
2010	AMEX	HDV	Wed, Mar 27, 2019	93.18	93.36	92.29	92.78
2009	AMEX	HDV	Tue, Mar 26, 2019	92.66	93.33	92.66	93.17
2008	AMEX	HDV	Mon, Mar 25, 2019	92.11	92.48	91.86	92.21
2007	AMEX	HDV	Fri, Mar 22, 2019	92.92	93.21	92.20	92.35
2006	AMEX	HDV	Thu, Mar 21, 2019	92.42	93.52	92.37	93.33
2005	AMEX	HDV	Wed, Mar 20, 2019	92.98	93.39	92.53	92.68
2004	AMEX	HDV	Tue, Mar 19, 2019	94.27	94.48	93.60	93.10
2003	AMEX	HDV	Mon, Mar 18, 2019	93.70	94.02	93.65	93.96
2002	AMEX	HDV	Fri, Mar 15, 2019	93.46	93.89	93.46	93.66
2001	AMEX	HDV	Thu, Mar 14, 2019	93.46	93.54	93.20	93.27
2000	AMEX	HDV	Wed, Mar 13, 2019	93.25	93.70	93.12	93.50
1999	AMEX	HDV	Tue, Mar 12, 2019	93.00	93.34	92.81	93.00
1998	AMEX	HDV	Mon, Mar 11, 2019	92.11	92.88	91.99	92.80
1997	AMEX	HDV	Fri, Mar 8, 2019	91.51	91.69	90.98	91.63
1996	AMEX	HDV	Thu, Mar 7, 2019	92.35	92.41	91.70	91.98
1995	AMEX	HDV	Wed, Mar 6, 2019	92.65	92.66	92.05	92.37
1994	AMEX	HDV	Tue, Mar 5, 2019	92.75	92.88	92.53	92.71
1993	AMEX	HDV	Mon, Mar 4, 2019	93.13	93.25	91.88	92.72
1992	AMEX	HDV	Fri, Mar 1, 2019	92.70	92.85	92.20	92.84
1991	AMEX	HDV	Thu, Feb 28, 2019	92.15	92.57	92.15	92.27
1990	AMEX	HDV	Wed, Feb 27, 2019	91.89	92.29	91.74	92.15
1989	AMEX	HDV	Tue, Feb 26, 2019	92.12	92.42	91.97	92.00
1988	AMEX	HDV	Mon, Feb 25, 2019	92.34	92.50	92.15	92.16
1987	AMEX	HDV	Fri, Feb 22, 2019	91.78	92.17	91.63	92.13
1986	AMEX	HDV	Thu, Feb 21, 2019	91.40	91.66	91.18	91.52
1985	AMEX	HDV	Wed, Feb 20, 2019	91.29	91.81	91.24	91.66
1984	AMEX	HDV	Tue, Feb 19, 2019	90.88	91.53	90.78	91.26
1983	AMEX	HDV	Fri, Feb 15, 2019	90.68	91.04	90.60	91.04
1982	AMEX	HDV	Thu, Feb 14, 2019	90.19	90.42	89.83	89.96
1981	AMEX	HDV	Wed, Feb 13, 2019	90.36	90.71	90.23	90.51
1980	AMEX	HDV	Tue, Feb 12, 2019	89.78	90.34	89.74	90.24
1979	AMEX	HDV	Mon, Feb 11, 2019	89.31	89.35	88.95	89.27
1978	AMEX	HDV	Fri, Feb 8, 2019	88.61	89.21	88.37	89.21
1977	AMEX	HDV	Thu, Feb 7, 2019	89.15	89.18	88.20	88.90
1976	AMEX	HDV	Wed, Feb 6, 2019	89.22	89.58	89.22	89.55
1975	AMEX	HDV	Tue, Feb 5, 2019	89.44	89.52	89.13	89.38
1974	AMEX	HDV	Mon, Feb 4, 2019	89.12	89.33	88.45	89.32
1973	AMEX	HDV	Fri, Feb 1, 2019	88.96	89.36	88.70	89.16
1972	AMEX	HDV	Thu, Jan 31, 2019	87.27	88.65	87.12	88.45
1971	AMEX	HDV	Wed, Jan 30, 2019	86.46	87.44	86.27	87.19
1970	AMEX	HDV	Tue, Jan 29, 2019	85.96	86.33	85.90	86.18
1969	AMEX	HDV	Mon, Jan 28, 2019	85.93	85.93	85.32	85.88
1968	AMEX	HDV	Fri, Jan 25, 2019	86.63	86.94	86.22	86.37
1967	AMEX	HDV	Thu, Jan 24, 2019	86.39	86.39	85.64	86.16
1966	AMEX	HDV	Wed, Jan 23, 2019	86.59	86.85	85.95	86.58
1965	AMEX	HDV	Tue, Jan 22, 2019	86.77	86.83	85.77	86.37
1964	AMEX	HDV	Fri, Jan 18, 2019	86.88	87.37	86.69	87.29
1963	AMEX	HDV	Thu, Jan 17, 2019	85.30	86.32	85.10	86.09
1962	AMEX	HDV	Wed, Jan 16, 2019	85.92	85.92	85.51	85.51
1961	AMEX	HDV	Tue, Jan 15, 2019	85.39	86.10	85.39	85.97
1960	AMEX	HDV	Mon, Jan 14, 2019	85.39	85.49	85.10	85.36
1959	AMEX	HDV	Fri, Jan 11, 2019	85.69	85.91	85.34	85.88
1958	AMEX	HDV	Thu, Jan 10, 2019	85.37	85.91	85.08	85.85
1957	AMEX	HDV	Wed, Jan 9, 2019	85.99	86.06	85.43	85.66
1956	AMEX	HDV	Tue, Jan 8, 2019	85.79	85.92	85.29	85.79
1955	AMEX	HDV	Mon, Jan 7, 2019	84.89	85.57	84.31	85.02
1954	AMEX	HDV	Fri, Jan 4, 2019	83.71	84.90	83.53	84.82
1953	AMEX	HDV	Thu, Jan 3, 2019	83.97	83.97	82.66	82.80
1952	AMEX	HDV	Wed, Jan 2, 2019	83.49	84.48	83.05	84.27
1951	AMEX	HDV	Mon, Dec 31, 2018	84.08	84.38	83.58	84.38
1950	AMEX	HDV	Fri, Dec 28, 2018	84.30	84.68	83.40	83.72
1949	AMEX	HDV	Thu, Dec 27, 2018	82.15	83.83	81.07	83.83
1948	AMEX	HDV	Wed, Dec 26, 2018	80.29	82.89	79.39	82.89
1947	AMEX	HDV	Mon, Dec 24, 2018	82.33	82.51	79.97	80.00
1946	AMEX	HDV	Fri, Dec 21, 2018	83.20	85.00	82.55	82.83
1945	AMEX	HDV	Thu, Dec 20, 2018	83.94	84.31	82.51	83.24
1944	AMEX	HDV	Wed, Dec 19, 2018	85.30	86.30	83.75	84.28
1943	AMEX	HDV	Tue, Dec 18, 2018	86.44	86.48	84.61	85.13
1942	AMEX	HDV	Mon, Dec 17, 2018	87.54	87.60	85.45	85.91
1941	AMEX	HDV	Fri, Dec 14, 2018	89.86	89.86	88.25	87.85
1940	AMEX	HDV	Thu, Dec 13, 2018	90.03	90.66	89.98	90.46
1939	AMEX	HDV	Wed, Dec 12, 2018	90.77	90.91	89.83	89.88
1938	AMEX	HDV	Tue, Dec 11, 2018	90.51	90.74	89.47	90.03
1937	AMEX	HDV	Mon, Dec 10, 2018	89.92	90.04	87.97	89.80
1936	AMEX	HDV	Fri, Dec 7, 2018	91.03	91.55	89.49	89.83
1935	AMEX	HDV	Thu, Dec 6, 2018	90.26	90.86	88.85	90.86
1934	AMEX	HDV	Tue, Dec 4, 2018	92.50	93.12	90.95	91.09
1933	AMEX	HDV	Mon, Dec 3, 2018	93.12	93.12	91.84	92.56
1932	AMEX	HDV	Fri, Nov 30, 2018	91.41	92.51	91.37	92.31
1931	AMEX	HDV	Thu, Nov 29, 2018	91.25	91.94	91.19	91.51
1930	AMEX	HDV	Wed, Nov 28, 2018	90.42	91.38	90.20	91.38
1929	AMEX	HDV	Tue, Nov 27, 2018	89.35	90.28	89.23	90.26
1928	AMEX	HDV	Mon, Nov 26, 2018	89.29	89.67	89.14	89.60
1927	AMEX	HDV	Fri, Nov 23, 2018	88.94	89.12	88.63	88.84
1926	AMEX	HDV	Wed, Nov 21, 2018	90.07	90.07	89.45	89.53
1925	AMEX	HDV	Tue, Nov 20, 2018	91.24	91.34	89.63	89.90
1924	AMEX	HDV	Mon, Nov 19, 2018	91.33	91.67	90.88	91.42
1923	AMEX	HDV	Fri, Nov 16, 2018	90.54	91.55	90.54	91.37
1922	AMEX	HDV	Thu, Nov 15, 2018	89.51	90.60	89.12	90.54
1921	AMEX	HDV	Wed, Nov 14, 2018	90.63	90.68	89.39	89.80
1920	AMEX	HDV	Tue, Nov 13, 2018	90.83	91.00	89.84	90.10
1919	AMEX	HDV	Mon, Nov 12, 2018	91.32	91.56	90.45	90.64
1918	AMEX	HDV	Fri, Nov 9, 2018	91.11	91.65	91.01	91.32
1917	AMEX	HDV	Thu, Nov 8, 2018	91.35	91.71	91.04	91.32
1916	AMEX	HDV	Wed, Nov 7, 2018	90.75	91.58	90.48	91.51
1915	AMEX	HDV	Tue, Nov 6, 2018	89.99	90.30	89.69	90.27
1914	AMEX	HDV	Mon, Nov 5, 2018	89.16	90.16	89.16	90.03
1913	AMEX	HDV	Fri, Nov 2, 2018	89.58	89.58	88.08	88.87
1912	AMEX	HDV	Thu, Nov 1, 2018	88.65	88.92	88.36	88.82
1911	AMEX	HDV	Wed, Oct 31, 2018	88.95	89.24	88.28	88.54
1910	AMEX	HDV	Tue, Oct 30, 2018	87.25	88.67	87.25	88.56
1909	AMEX	HDV	Mon, Oct 29, 2018	87.40	88.13	86.18	87.11
1908	AMEX	HDV	Fri, Oct 26, 2018	87.45	87.48	86.17	86.78
1907	AMEX	HDV	Thu, Oct 25, 2018	87.57	88.36	86.95	87.85
1906	AMEX	HDV	Wed, Oct 24, 2018	88.62	89.00	87.41	87.55
1905	AMEX	HDV	Tue, Oct 23, 2018	88.16	88.98	87.67	88.59
1904	AMEX	HDV	Mon, Oct 22, 2018	89.56	89.57	88.61	88.93
1903	AMEX	HDV	Fri, Oct 19, 2018	89.06	89.88	89.00	89.52
1902	AMEX	HDV	Thu, Oct 18, 2018	89.10	89.57	88.39	88.87
1901	AMEX	HDV	Wed, Oct 17, 2018	88.60	89.34	88.25	89.19
1900	AMEX	HDV	Tue, Oct 16, 2018	87.97	88.80	87.69	88.68
1899	AMEX	HDV	Mon, Oct 15, 2018	87.70	88.44	87.69	87.69
1898	AMEX	HDV	Fri, Oct 12, 2018	88.09	88.11	86.88	87.82
1897	AMEX	HDV	Thu, Oct 11, 2018	89.89	90.10	86.95	87.40
1896	AMEX	HDV	Wed, Oct 10, 2018	91.86	91.92	90.02	90.10
1895	AMEX	HDV	Tue, Oct 9, 2018	91.64	92.13	91.38	91.87
1894	AMEX	HDV	Mon, Oct 8, 2018	91.06	91.83	91.05	91.75
1893	AMEX	HDV	Fri, Oct 5, 2018	91.13	91.47	90.96	91.25
1892	AMEX	HDV	Thu, Oct 4, 2018	91.01	91.21	90.59	91.13
1891	AMEX	HDV	Wed, Oct 3, 2018	91.80	92.01	91.14	91.24
1890	AMEX	HDV	Tue, Oct 2, 2018	91.04	91.57	90.97	91.46
1889	AMEX	HDV	Mon, Oct 1, 2018	90.77	91.23	90.77	91.03
1888	AMEX	HDV	Fri, Sep 28, 2018	90.38	90.74	90.30	90.54
1887	AMEX	HDV	Thu, Sep 27, 2018	90.29	90.95	90.29	90.47
1886	AMEX	HDV	Wed, Sep 26, 2018	90.82	91.12	90.30	90.36
1885	AMEX	HDV	Tue, Sep 25, 2018	92.15	92.22	91.43	90.73
1884	AMEX	HDV	Mon, Sep 24, 2018	92.36	92.59	91.83	91.88
1883	AMEX	HDV	Fri, Sep 21, 2018	92.29	92.58	92.19	92.46
1882	AMEX	HDV	Thu, Sep 20, 2018	91.50	91.95	91.44	91.93
1881	AMEX	HDV	Wed, Sep 19, 2018	91.56	91.72	91.15	91.22
1880	AMEX	HDV	Tue, Sep 18, 2018	91.52	91.80	91.27	91.58
1879	AMEX	HDV	Mon, Sep 17, 2018	91.26	91.62	91.19	91.45
1878	AMEX	HDV	Fri, Sep 14, 2018	91.19	91.29	90.78	91.24
1877	AMEX	HDV	Thu, Sep 13, 2018	91.13	91.20	90.78	91.18
1876	AMEX	HDV	Wed, Sep 12, 2018	90.51	91.18	90.42	90.95
1875	AMEX	HDV	Tue, Sep 11, 2018	90.19	90.56	90.08	90.34
1874	AMEX	HDV	Mon, Sep 10, 2018	90.39	90.86	90.26	90.27
1873	AMEX	HDV	Fri, Sep 7, 2018	89.74	90.12	89.55	90.01
1872	AMEX	HDV	Thu, Sep 6, 2018	90.03	90.14	89.68	90.00
1871	AMEX	HDV	Wed, Sep 5, 2018	89.06	90.09	89.00	90.07
1870	AMEX	HDV	Tue, Sep 4, 2018	89.36	89.52	89.03	89.23
1869	AMEX	HDV	Fri, Aug 31, 2018	89.44	89.65	89.13	89.42
1868	AMEX	HDV	Thu, Aug 30, 2018	89.77	89.98	89.47	89.62
1867	AMEX	HDV	Wed, Aug 29, 2018	89.76	90.03	89.59	89.91
1866	AMEX	HDV	Tue, Aug 28, 2018	90.00	90.02	89.59	89.67
1865	AMEX	HDV	Mon, Aug 27, 2018	90.00	90.12	89.68	89.91
1864	AMEX	HDV	Fri, Aug 24, 2018	89.46	89.77	89.38	89.72
1863	AMEX	HDV	Thu, Aug 23, 2018	89.42	89.60	89.23	89.36
1862	AMEX	HDV	Wed, Aug 22, 2018	89.81	89.93	89.50	89.50
1861	AMEX	HDV	Tue, Aug 21, 2018	90.14	90.20	89.83	89.89
1860	AMEX	HDV	Mon, Aug 20, 2018	89.80	90.12	89.80	90.06
1859	AMEX	HDV	Fri, Aug 17, 2018	89.09	89.88	89.09	89.68
1858	AMEX	HDV	Thu, Aug 16, 2018	88.43	89.23	88.43	89.14
1857	AMEX	HDV	Wed, Aug 15, 2018	87.83	88.13	87.46	88.04
1856	AMEX	HDV	Tue, Aug 14, 2018	88.03	88.30	88.02	88.06
1855	AMEX	HDV	Mon, Aug 13, 2018	88.24	88.38	87.77	87.91
1854	AMEX	HDV	Fri, Aug 10, 2018	88.31	88.44	87.92	88.20
1853	AMEX	HDV	Thu, Aug 9, 2018	88.78	88.78	88.42	88.48
1852	AMEX	HDV	Wed, Aug 8, 2018	88.82	88.82	88.58	88.69
1851	AMEX	HDV	Tue, Aug 7, 2018	88.79	88.89	88.50	88.81
1850	AMEX	HDV	Mon, Aug 6, 2018	88.41	88.88	88.21	88.63
1849	AMEX	HDV	Fri, Aug 3, 2018	87.70	88.46	87.70	88.44
1848	AMEX	HDV	Thu, Aug 2, 2018	87.40	87.89	87.38	87.76
1847	AMEX	HDV	Wed, Aug 1, 2018	88.00	88.00	87.63	87.75
1846	AMEX	HDV	Tue, Jul 31, 2018	88.05	88.45	88.03	88.33
1845	AMEX	HDV	Mon, Jul 30, 2018	87.51	88.01	87.50	87.88
1844	AMEX	HDV	Fri, Jul 27, 2018	86.79	87.71	86.79	87.40
1843	AMEX	HDV	Thu, Jul 26, 2018	87.06	87.50	87.00	87.23
1842	AMEX	HDV	Wed, Jul 25, 2018	86.56	86.99	86.40	86.87
1841	AMEX	HDV	Tue, Jul 24, 2018	85.74	86.55	85.74	86.54
1840	AMEX	HDV	Mon, Jul 23, 2018	85.75	85.82	85.44	85.61
1839	AMEX	HDV	Fri, Jul 20, 2018	85.65	85.83	85.59	85.74
1838	AMEX	HDV	Thu, Jul 19, 2018	85.97	86.17	85.86	85.90
1837	AMEX	HDV	Wed, Jul 18, 2018	86.10	86.17	85.88	86.13
1836	AMEX	HDV	Tue, Jul 17, 2018	86.05	86.46	86.03	86.29
1835	AMEX	HDV	Mon, Jul 16, 2018	85.93	86.02	85.74	85.91
1834	AMEX	HDV	Fri, Jul 13, 2018	86.03	86.27	85.94	86.09
1833	AMEX	HDV	Thu, Jul 12, 2018	86.22	86.32	86.01	86.21
1832	AMEX	HDV	Wed, Jul 11, 2018	86.50	86.56	86.00	86.06
1831	AMEX	HDV	Tue, Jul 10, 2018	86.31	86.91	86.30	86.85
1830	AMEX	HDV	Mon, Jul 9, 2018	86.21	86.35	85.90	85.98
1829	AMEX	HDV	Fri, Jul 6, 2018	85.62	86.20	85.62	86.02
1828	AMEX	HDV	Thu, Jul 5, 2018	85.38	85.72	85.11	85.68
1827	AMEX	HDV	Tue, Jul 3, 2018	85.03	85.35	84.90	85.06
1826	AMEX	HDV	Mon, Jul 2, 2018	84.55	84.72	84.09	84.68
1825	AMEX	HDV	Fri, Jun 29, 2018	85.05	85.61	84.93	84.99
1824	AMEX	HDV	Thu, Jun 28, 2018	84.46	85.08	84.39	84.93
1823	AMEX	HDV	Wed, Jun 27, 2018	84.68	85.10	84.25	84.38
1822	AMEX	HDV	Tue, Jun 26, 2018	84.58	84.70	84.25	84.46
1821	AMEX	HDV	Mon, Jun 25, 2018	85.50	85.51	84.82	84.42
1820	AMEX	HDV	Fri, Jun 22, 2018	85.48	85.99	85.48	85.71
1819	AMEX	HDV	Thu, Jun 21, 2018	85.31	85.57	84.70	84.89
1818	AMEX	HDV	Wed, Jun 20, 2018	85.80	85.80	85.25	85.34
1817	AMEX	HDV	Tue, Jun 19, 2018	84.99	85.75	84.86	85.62
1816	AMEX	HDV	Mon, Jun 18, 2018	85.73	85.73	85.24	85.44
1815	AMEX	HDV	Fri, Jun 15, 2018	85.81	86.17	85.46	86.17
1814	AMEX	HDV	Thu, Jun 14, 2018	86.04	86.14	85.84	85.98
1813	AMEX	HDV	Wed, Jun 13, 2018	86.40	86.40	85.78	85.78
1812	AMEX	HDV	Tue, Jun 12, 2018	86.75	86.82	86.43	86.58
1811	AMEX	HDV	Mon, Jun 11, 2018	86.67	86.94	86.49	86.61
1810	AMEX	HDV	Fri, Jun 8, 2018	86.03	86.53	86.03	86.49
1809	AMEX	HDV	Thu, Jun 7, 2018	85.50	86.32	85.47	86.05
1808	AMEX	HDV	Wed, Jun 6, 2018	85.17	85.43	84.82	85.43
1807	AMEX	HDV	Tue, Jun 5, 2018	85.12	85.20	84.85	85.00
1806	AMEX	HDV	Mon, Jun 4, 2018	85.32	85.75	85.12	85.14
1805	AMEX	HDV	Fri, Jun 1, 2018	85.11	85.32	84.95	85.08
1804	AMEX	HDV	Thu, May 31, 2018	85.24	85.24	84.54	84.72
1803	AMEX	HDV	Wed, May 30, 2018	84.47	85.58	84.45	85.40
1802	AMEX	HDV	Tue, May 29, 2018	84.23	84.44	83.63	84.11
1801	AMEX	HDV	Fri, May 25, 2018	84.84	84.90	84.38	84.63
1800	AMEX	HDV	Thu, May 24, 2018	85.28	85.34	84.78	85.14
1799	AMEX	HDV	Wed, May 23, 2018	84.80	85.52	84.77	85.50
1798	AMEX	HDV	Tue, May 22, 2018	85.38	85.67	85.06	85.13
1797	AMEX	HDV	Mon, May 21, 2018	84.99	85.37	84.96	85.32
1796	AMEX	HDV	Fri, May 18, 2018	84.85	84.88	84.58	84.69
1795	AMEX	HDV	Thu, May 17, 2018	84.92	85.25	84.76	84.91
1794	AMEX	HDV	Wed, May 16, 2018	84.78	85.18	84.71	85.02
1793	AMEX	HDV	Tue, May 15, 2018	84.98	84.98	84.54	84.81
1792	AMEX	HDV	Mon, May 14, 2018	85.48	85.59	85.13	85.27
1791	AMEX	HDV	Fri, May 11, 2018	84.98	85.32	84.98	85.22
1790	AMEX	HDV	Thu, May 10, 2018	84.18	84.79	84.18	84.72
1789	AMEX	HDV	Wed, May 9, 2018	83.59	84.02	83.47	83.81
1788	AMEX	HDV	Tue, May 8, 2018	83.53	83.53	82.78	83.30
1787	AMEX	HDV	Mon, May 7, 2018	83.99	84.34	83.50	83.65
1786	AMEX	HDV	Fri, May 4, 2018	82.80	84.00	82.72	83.74
1785	AMEX	HDV	Thu, May 3, 2018	82.89	83.22	82.21	83.02
1784	AMEX	HDV	Wed, May 2, 2018	83.58	83.72	82.83	83.04
1783	AMEX	HDV	Tue, May 1, 2018	84.11	84.11	83.16	83.81
1782	AMEX	HDV	Mon, Apr 30, 2018	85.43	85.53	84.44	84.46
1781	AMEX	HDV	Fri, Apr 27, 2018	84.61	85.42	84.61	85.19
1780	AMEX	HDV	Thu, Apr 26, 2018	84.61	85.19	84.50	84.96
1779	AMEX	HDV	Wed, Apr 25, 2018	84.45	84.85	83.98	84.80
1778	AMEX	HDV	Tue, Apr 24, 2018	85.40	85.49	84.11	84.55
1777	AMEX	HDV	Mon, Apr 23, 2018	84.73	84.99	84.56	84.98
1776	AMEX	HDV	Fri, Apr 20, 2018	85.26	85.35	84.38	84.67
1775	AMEX	HDV	Thu, Apr 19, 2018	85.85	85.85	84.99	85.30
1774	AMEX	HDV	Wed, Apr 18, 2018	86.70	86.82	86.27	86.28
1773	AMEX	HDV	Tue, Apr 17, 2018	86.81	86.92	86.37	86.67
1772	AMEX	HDV	Mon, Apr 16, 2018	86.05	86.68	85.95	86.45
1771	AMEX	HDV	Fri, Apr 13, 2018	85.76	85.84	85.36	85.60
1770	AMEX	HDV	Thu, Apr 12, 2018	85.74	86.06	85.33	85.44
1769	AMEX	HDV	Wed, Apr 11, 2018	85.27	85.69	85.21	85.34
1768	AMEX	HDV	Tue, Apr 10, 2018	85.25	85.97	85.05	85.66
1767	AMEX	HDV	Mon, Apr 9, 2018	84.55	85.49	84.26	84.50
1766	AMEX	HDV	Fri, Apr 6, 2018	85.07	85.44	83.58	84.15
1765	AMEX	HDV	Thu, Apr 5, 2018	85.10	85.77	84.88	85.50
1764	AMEX	HDV	Wed, Apr 4, 2018	83.29	85.08	83.11	84.93
1763	AMEX	HDV	Tue, Apr 3, 2018	83.15	84.20	82.83	84.09
1762	AMEX	HDV	Mon, Apr 2, 2018	84.28	84.44	82.16	82.89
1761	AMEX	HDV	Thu, Mar 29, 2018	84.33	84.80	84.16	84.48
1760	AMEX	HDV	Wed, Mar 28, 2018	83.75	84.46	83.74	83.81
1759	AMEX	HDV	Tue, Mar 27, 2018	83.72	84.57	83.06	83.45
1758	AMEX	HDV	Mon, Mar 26, 2018	83.13	83.69	82.56	83.62
1757	AMEX	HDV	Fri, Mar 23, 2018	83.91	84.16	82.16	82.24
1756	AMEX	HDV	Thu, Mar 22, 2018	84.71	84.90	83.60	83.72
1755	AMEX	HDV	Wed, Mar 21, 2018	86.08	86.79	85.83	85.14
1754	AMEX	HDV	Tue, Mar 20, 2018	86.51	86.70	85.91	86.08
1753	AMEX	HDV	Mon, Mar 19, 2018	87.20	87.27	85.92	86.30
1752	AMEX	HDV	Fri, Mar 16, 2018	87.24	87.77	87.24	87.30
1751	AMEX	HDV	Thu, Mar 15, 2018	87.40	87.72	87.10	87.25
1750	AMEX	HDV	Wed, Mar 14, 2018	88.20	88.20	87.08	87.28
1749	AMEX	HDV	Tue, Mar 13, 2018	88.43	88.75	87.62	87.88
1748	AMEX	HDV	Mon, Mar 12, 2018	88.19	88.54	87.88	88.02
1747	AMEX	HDV	Fri, Mar 9, 2018	87.62	88.11	87.46	88.10
1746	AMEX	HDV	Thu, Mar 8, 2018	86.83	87.18	86.62	87.18
1745	AMEX	HDV	Wed, Mar 7, 2018	86.32	86.82	86.06	86.69
1744	AMEX	HDV	Tue, Mar 6, 2018	87.14	87.17	86.58	86.97
1743	AMEX	HDV	Mon, Mar 5, 2018	85.66	87.09	85.63	86.91
1742	AMEX	HDV	Fri, Mar 2, 2018	85.10	86.22	85.09	86.06
1741	AMEX	HDV	Thu, Mar 1, 2018	86.11	86.94	85.06	85.52
1740	AMEX	HDV	Wed, Feb 28, 2018	87.84	87.86	86.13	86.13
1739	AMEX	HDV	Tue, Feb 27, 2018	88.47	88.94	87.23	87.23
1738	AMEX	HDV	Mon, Feb 26, 2018	87.61	88.45	87.59	88.41
1737	AMEX	HDV	Fri, Feb 23, 2018	86.27	87.26	86.20	87.26
1736	AMEX	HDV	Thu, Feb 22, 2018	86.07	86.79	85.68	85.88
1735	AMEX	HDV	Wed, Feb 21, 2018	86.74	87.26	85.78	85.79
1734	AMEX	HDV	Tue, Feb 20, 2018	87.36	87.54	86.47	86.63
1733	AMEX	HDV	Fri, Feb 16, 2018	87.15	88.36	87.15	87.67
1732	AMEX	HDV	Thu, Feb 15, 2018	86.95	87.44	86.20	87.44
1731	AMEX	HDV	Wed, Feb 14, 2018	85.75	86.56	85.40	86.42
1730	AMEX	HDV	Tue, Feb 13, 2018	85.62	86.36	85.29	86.19
1729	AMEX	HDV	Mon, Feb 12, 2018	85.60	86.38	85.20	85.88
1728	AMEX	HDV	Fri, Feb 9, 2018	84.87	85.44	82.67	84.88
1727	AMEX	HDV	Thu, Feb 8, 2018	86.51	86.51	84.02	84.02
1726	AMEX	HDV	Wed, Feb 7, 2018	86.68	87.97	86.43	86.43
1725	AMEX	HDV	Tue, Feb 6, 2018	84.83	86.99	84.22	86.79
1724	AMEX	HDV	Mon, Feb 5, 2018	89.35	89.81	85.87	86.33
1723	AMEX	HDV	Fri, Feb 2, 2018	91.71	91.79	90.07	90.16
1722	AMEX	HDV	Thu, Feb 1, 2018	92.06	92.71	92.06	92.48
1721	AMEX	HDV	Wed, Jan 31, 2018	92.48	92.53	91.76	92.23
1720	AMEX	HDV	Tue, Jan 30, 2018	92.87	93.27	92.32	92.32
1719	AMEX	HDV	Mon, Jan 29, 2018	93.64	93.85	93.24	93.29
1718	AMEX	HDV	Fri, Jan 26, 2018	93.25	94.20	93.25	94.20
1717	AMEX	HDV	Thu, Jan 25, 2018	93.18	93.18	92.70	92.89
1716	AMEX	HDV	Wed, Jan 24, 2018	93.16	93.35	92.65	93.00
1715	AMEX	HDV	Tue, Jan 23, 2018	93.01	93.04	92.74	92.93
1714	AMEX	HDV	Mon, Jan 22, 2018	92.09	93.02	92.08	93.02
1713	AMEX	HDV	Fri, Jan 19, 2018	91.98	92.11	91.67	92.08
1712	AMEX	HDV	Thu, Jan 18, 2018	92.07	92.30	91.77	91.85
1711	AMEX	HDV	Wed, Jan 17, 2018	91.42	92.34	91.41	92.09
1710	AMEX	HDV	Tue, Jan 16, 2018	91.66	91.73	90.93	91.16
1709	AMEX	HDV	Fri, Jan 12, 2018	90.94	91.37	90.94	91.20
1708	AMEX	HDV	Thu, Jan 11, 2018	90.69	91.02	90.55	90.92
1707	AMEX	HDV	Wed, Jan 10, 2018	90.51	90.66	90.27	90.46
1706	AMEX	HDV	Tue, Jan 9, 2018	91.04	91.25	90.69	90.73
1705	AMEX	HDV	Mon, Jan 8, 2018	90.70	91.03	90.64	90.97
1704	AMEX	HDV	Fri, Jan 5, 2018	90.82	90.88	90.37	90.77
1703	AMEX	HDV	Thu, Jan 4, 2018	90.28	90.80	90.16	90.60
1702	AMEX	HDV	Wed, Jan 3, 2018	90.25	90.31	90.08	90.28
1701	AMEX	HDV	Tue, Jan 2, 2018	90.29	90.36	90.04	90.31
1700	AMEX	HDV	Fri, Dec 29, 2017	90.38	90.51	90.11	90.14
1699	AMEX	HDV	Thu, Dec 28, 2017	90.29	90.37	90.13	90.31
1698	AMEX	HDV	Wed, Dec 27, 2017	90.24	90.33	90.04	90.18
1697	AMEX	HDV	Tue, Dec 26, 2017	90.20	90.38	89.95	90.11
1696	AMEX	HDV	Fri, Dec 22, 2017	90.07	90.31	90.04	90.13
1695	AMEX	HDV	Thu, Dec 21, 2017	89.91	90.33	89.65	90.09
1694	AMEX	HDV	Wed, Dec 20, 2017	89.89	89.93	89.56	89.70
1693	AMEX	HDV	Tue, Dec 19, 2017	90.18	90.23	89.67	89.70
1692	AMEX	HDV	Mon, Dec 18, 2017	90.81	91.25	90.74	90.00
1691	AMEX	HDV	Fri, Dec 15, 2017	90.15	90.58	90.06	90.41
1690	AMEX	HDV	Thu, Dec 14, 2017	90.13	90.19	89.72	89.72
1689	AMEX	HDV	Wed, Dec 13, 2017	90.12	90.41	90.03	90.19
1688	AMEX	HDV	Tue, Dec 12, 2017	89.75	90.19	89.65	90.06
1687	AMEX	HDV	Mon, Dec 11, 2017	89.33	89.70	89.23	89.68
1686	AMEX	HDV	Fri, Dec 8, 2017	88.96	89.34	88.84	89.34
1685	AMEX	HDV	Thu, Dec 7, 2017	88.89	89.00	88.70	88.88
1684	AMEX	HDV	Wed, Dec 6, 2017	89.01	89.19	88.82	88.91
1683	AMEX	HDV	Tue, Dec 5, 2017	89.71	89.85	89.06	89.13
1682	AMEX	HDV	Mon, Dec 4, 2017	89.58	90.09	89.44	89.67
1681	AMEX	HDV	Fri, Dec 1, 2017	88.90	89.25	87.99	89.09
1680	AMEX	HDV	Thu, Nov 30, 2017	88.47	89.25	88.45	88.87
1679	AMEX	HDV	Wed, Nov 29, 2017	87.67	88.35	87.61	88.26
1678	AMEX	HDV	Tue, Nov 28, 2017	86.74	87.62	86.74	87.61
1677	AMEX	HDV	Mon, Nov 27, 2017	86.56	86.69	86.54	86.61
1676	AMEX	HDV	Fri, Nov 24, 2017	86.65	86.65	86.54	86.58
1675	AMEX	HDV	Wed, Nov 22, 2017	86.39	86.55	86.33	86.46
1674	AMEX	HDV	Tue, Nov 21, 2017	86.31	86.54	86.27	86.39
1673	AMEX	HDV	Mon, Nov 20, 2017	85.92	86.19	85.89	86.06
1672	AMEX	HDV	Fri, Nov 17, 2017	85.90	86.15	85.90	85.90
1671	AMEX	HDV	Thu, Nov 16, 2017	85.76	86.33	85.74	86.17
1670	AMEX	HDV	Wed, Nov 15, 2017	85.72	85.78	85.33	85.35
1669	AMEX	HDV	Tue, Nov 14, 2017	85.82	86.00	85.50	85.95
1668	AMEX	HDV	Mon, Nov 13, 2017	85.80	86.10	85.80	85.99
1667	AMEX	HDV	Fri, Nov 10, 2017	85.88	85.95	85.63	85.90
1666	AMEX	HDV	Thu, Nov 9, 2017	85.68	86.00	85.51	85.94
1665	AMEX	HDV	Wed, Nov 8, 2017	85.68	85.99	85.57	85.97
1664	AMEX	HDV	Tue, Nov 7, 2017	85.50	85.77	85.47	85.76
1663	AMEX	HDV	Mon, Nov 6, 2017	85.60	85.64	85.31	85.56
1662	AMEX	HDV	Fri, Nov 3, 2017	85.76	85.87	85.66	85.82
1661	AMEX	HDV	Thu, Nov 2, 2017	85.98	86.07	85.46	85.78
1660	AMEX	HDV	Wed, Nov 1, 2017	85.98	86.18	85.93	86.00
1659	AMEX	HDV	Tue, Oct 31, 2017	85.60	85.81	85.46	85.68
1658	AMEX	HDV	Mon, Oct 30, 2017	85.90	85.93	85.37	85.42
1657	AMEX	HDV	Fri, Oct 27, 2017	86.05	86.36	85.68	86.10
1656	AMEX	HDV	Thu, Oct 26, 2017	86.21	86.36	86.08	86.11
1655	AMEX	HDV	Wed, Oct 25, 2017	86.32	86.42	85.64	85.92
1654	AMEX	HDV	Tue, Oct 24, 2017	86.91	86.91	86.48	86.58
1653	AMEX	HDV	Mon, Oct 23, 2017	87.00	87.24	86.74	86.80
1652	AMEX	HDV	Fri, Oct 20, 2017	86.94	87.02	86.69	87.01
1651	AMEX	HDV	Thu, Oct 19, 2017	86.59	86.92	86.58	86.80
1650	AMEX	HDV	Wed, Oct 18, 2017	86.73	86.86	86.52	86.72
1649	AMEX	HDV	Tue, Oct 17, 2017	86.46	86.56	86.30	86.55
1648	AMEX	HDV	Mon, Oct 16, 2017	86.42	86.62	86.42	86.51
1647	AMEX	HDV	Fri, Oct 13, 2017	86.58	86.65	86.30	86.37
1646	AMEX	HDV	Thu, Oct 12, 2017	86.62	86.76	86.44	86.53
1645	AMEX	HDV	Wed, Oct 11, 2017	86.88	87.03	86.81	86.96
1644	AMEX	HDV	Tue, Oct 10, 2017	86.80	87.10	86.80	87.02
1643	AMEX	HDV	Mon, Oct 9, 2017	86.49	86.62	86.41	86.51
1642	AMEX	HDV	Fri, Oct 6, 2017	86.43	86.62	86.23	86.38
1641	AMEX	HDV	Thu, Oct 5, 2017	86.53	86.78	86.52	86.69
1640	AMEX	HDV	Wed, Oct 4, 2017	86.26	86.57	86.16	86.49
1639	AMEX	HDV	Tue, Oct 3, 2017	86.25	86.45	86.15	86.43
1638	AMEX	HDV	Mon, Oct 2, 2017	85.95	86.25	85.76	86.21
1637	AMEX	HDV	Fri, Sep 29, 2017	85.90	86.03	85.70	85.95
1636	AMEX	HDV	Thu, Sep 28, 2017	85.53	86.01	85.53	85.92
1635	AMEX	HDV	Wed, Sep 27, 2017	85.76	85.78	85.28	85.61
1634	AMEX	HDV	Tue, Sep 26, 2017	86.00	86.04	85.74	85.78
1633	AMEX	HDV	Mon, Sep 25, 2017	86.20	86.70	86.20	85.95
1632	AMEX	HDV	Fri, Sep 22, 2017	85.99	86.28	85.98	86.19
1631	AMEX	HDV	Thu, Sep 21, 2017	86.21	86.24	85.92	85.98
1630	AMEX	HDV	Wed, Sep 20, 2017	86.29	86.49	85.97	86.24
1629	AMEX	HDV	Tue, Sep 19, 2017	85.92	86.29	85.84	86.22
1628	AMEX	HDV	Mon, Sep 18, 2017	85.66	85.86	85.55	85.85
1627	AMEX	HDV	Fri, Sep 15, 2017	85.38	85.67	85.30	85.67
1626	AMEX	HDV	Thu, Sep 14, 2017	85.00	85.38	85.00	85.37
1625	AMEX	HDV	Wed, Sep 13, 2017	84.87	85.07	84.81	85.06
1624	AMEX	HDV	Tue, Sep 12, 2017	84.74	84.92	84.73	84.91
1623	AMEX	HDV	Mon, Sep 11, 2017	84.17	84.66	84.17	84.62
1622	AMEX	HDV	Fri, Sep 8, 2017	84.01	84.03	83.79	83.90
1621	AMEX	HDV	Thu, Sep 7, 2017	84.36	84.48	84.03	84.13
1620	AMEX	HDV	Wed, Sep 6, 2017	84.24	84.46	84.20	84.34
1619	AMEX	HDV	Tue, Sep 5, 2017	84.20	84.35	83.69	83.99
1618	AMEX	HDV	Fri, Sep 1, 2017	84.24	84.48	84.19	84.36
1617	AMEX	HDV	Thu, Aug 31, 2017	84.07	84.26	84.01	84.14
1616	AMEX	HDV	Wed, Aug 30, 2017	83.90	83.98	83.75	83.84
1615	AMEX	HDV	Tue, Aug 29, 2017	83.66	84.05	83.63	83.97
1614	AMEX	HDV	Mon, Aug 28, 2017	84.07	84.10	83.69	83.88
1613	AMEX	HDV	Fri, Aug 25, 2017	83.89	84.18	83.87	83.96
1612	AMEX	HDV	Thu, Aug 24, 2017	83.72	83.89	83.58	83.63
1611	AMEX	HDV	Wed, Aug 23, 2017	83.74	83.94	83.68	83.69
1610	AMEX	HDV	Tue, Aug 22, 2017	83.55	84.00	83.54	83.93
1609	AMEX	HDV	Mon, Aug 21, 2017	83.22	83.53	83.09	83.43
1608	AMEX	HDV	Fri, Aug 18, 2017	83.29	83.64	83.08	83.20
1607	AMEX	HDV	Thu, Aug 17, 2017	84.29	84.39	83.47	83.47
1606	AMEX	HDV	Wed, Aug 16, 2017	84.54	84.78	84.48	84.59
1605	AMEX	HDV	Tue, Aug 15, 2017	84.46	84.64	84.34	84.53
1604	AMEX	HDV	Mon, Aug 14, 2017	84.34	84.61	84.29	84.49
1603	AMEX	HDV	Fri, Aug 11, 2017	84.22	84.34	83.94	83.99
1602	AMEX	HDV	Thu, Aug 10, 2017	84.46	84.53	84.14	84.17
1601	AMEX	HDV	Wed, Aug 9, 2017	84.55	84.62	84.42	84.60
1600	AMEX	HDV	Tue, Aug 8, 2017	84.67	84.84	84.42	84.56
1599	AMEX	HDV	Mon, Aug 7, 2017	84.61	84.73	84.57	84.73
1598	AMEX	HDV	Fri, Aug 4, 2017	84.74	84.78	84.44	84.67
1597	AMEX	HDV	Thu, Aug 3, 2017	84.39	84.70	84.37	84.59
1596	AMEX	HDV	Wed, Aug 2, 2017	84.56	84.56	84.26	84.41
1595	AMEX	HDV	Tue, Aug 1, 2017	84.70	84.78	84.52	84.56
1594	AMEX	HDV	Mon, Jul 31, 2017	84.31	84.68	84.30	84.51
1593	AMEX	HDV	Fri, Jul 28, 2017	84.50	84.61	83.78	84.34
1592	AMEX	HDV	Thu, Jul 27, 2017	83.92	84.68	83.92	84.67
1591	AMEX	HDV	Wed, Jul 26, 2017	83.59	83.73	83.53	83.63
1590	AMEX	HDV	Tue, Jul 25, 2017	83.30	83.35	83.12	83.19
1589	AMEX	HDV	Mon, Jul 24, 2017	83.37	83.37	82.87	82.92
1588	AMEX	HDV	Fri, Jul 21, 2017	83.25	83.40	83.05	83.37
1587	AMEX	HDV	Thu, Jul 20, 2017	83.44	83.80	83.42	83.63
1586	AMEX	HDV	Wed, Jul 19, 2017	83.14	83.43	83.08	83.43
1585	AMEX	HDV	Tue, Jul 18, 2017	83.10	83.20	82.93	83.13
1584	AMEX	HDV	Mon, Jul 17, 2017	83.20	83.27	83.05	83.13
1583	AMEX	HDV	Fri, Jul 14, 2017	82.96	83.32	82.94	83.22
1582	AMEX	HDV	Thu, Jul 13, 2017	82.89	82.89	82.65	82.79
1581	AMEX	HDV	Wed, Jul 12, 2017	82.87	83.14	82.82	82.89
1580	AMEX	HDV	Tue, Jul 11, 2017	82.53	82.55	82.07	82.45
1579	AMEX	HDV	Mon, Jul 10, 2017	82.73	82.81	82.54	82.56
1578	AMEX	HDV	Fri, Jul 7, 2017	82.76	82.85	82.54	82.77
1577	AMEX	HDV	Thu, Jul 6, 2017	83.15	83.23	82.56	82.65
1576	AMEX	HDV	Wed, Jul 5, 2017	83.65	83.65	83.21	83.42
1575	AMEX	HDV	Mon, Jul 3, 2017	83.28	83.86	83.28	83.58
1574	AMEX	HDV	Fri, Jun 30, 2017	83.22	83.42	83.03	83.13
1573	AMEX	HDV	Thu, Jun 29, 2017	83.63	83.69	82.74	83.03
1572	AMEX	HDV	Wed, Jun 28, 2017	83.92	84.09	83.81	83.86
1571	AMEX	HDV	Tue, Jun 27, 2017	84.17	84.19	83.64	83.64
1570	AMEX	HDV	Mon, Jun 26, 2017	85.13	85.31	85.03	84.35
1569	AMEX	HDV	Fri, Jun 23, 2017	84.84	85.08	84.75	85.00
1568	AMEX	HDV	Thu, Jun 22, 2017	84.96	85.09	84.78	84.80
1567	AMEX	HDV	Wed, Jun 21, 2017	85.34	85.34	84.75	84.93
1566	AMEX	HDV	Tue, Jun 20, 2017	85.65	85.65	85.36	85.37
1565	AMEX	HDV	Mon, Jun 19, 2017	85.75	85.84	85.60	85.82
1564	AMEX	HDV	Fri, Jun 16, 2017	85.26	85.66	85.08	85.66
1563	AMEX	HDV	Thu, Jun 15, 2017	84.90	85.35	84.81	85.34
1562	AMEX	HDV	Wed, Jun 14, 2017	85.27	85.36	84.96	85.17
1561	AMEX	HDV	Tue, Jun 13, 2017	85.23	85.23	84.96	85.15
1560	AMEX	HDV	Mon, Jun 12, 2017	84.98	85.47	84.97	85.17
1559	AMEX	HDV	Fri, Jun 9, 2017	84.41	84.95	84.40	84.92
1558	AMEX	HDV	Thu, Jun 8, 2017	84.55	84.64	84.22	84.40
1557	AMEX	HDV	Wed, Jun 7, 2017	84.69	84.79	84.41	84.65
1556	AMEX	HDV	Tue, Jun 6, 2017	84.65	84.85	84.57	84.72
1555	AMEX	HDV	Mon, Jun 5, 2017	84.68	84.83	84.59	84.79
1554	AMEX	HDV	Fri, Jun 2, 2017	84.93	84.93	84.65	84.75
1553	AMEX	HDV	Thu, Jun 1, 2017	84.45	84.82	84.25	84.82
1552	AMEX	HDV	Wed, May 31, 2017	84.26	84.53	84.26	84.40
1551	AMEX	HDV	Tue, May 30, 2017	83.88	84.29	83.88	84.19
1550	AMEX	HDV	Fri, May 26, 2017	84.05	84.10	83.96	84.05
1549	AMEX	HDV	Thu, May 25, 2017	83.88	84.17	83.82	84.07
1548	AMEX	HDV	Wed, May 24, 2017	83.69	83.79	83.55	83.70
1547	AMEX	HDV	Tue, May 23, 2017	83.59	83.77	83.52	83.60
1546	AMEX	HDV	Mon, May 22, 2017	83.19	83.54	83.19	83.49
1545	AMEX	HDV	Fri, May 19, 2017	82.80	83.23	82.70	83.13
1544	AMEX	HDV	Thu, May 18, 2017	82.39	82.90	82.23	82.62
1543	AMEX	HDV	Wed, May 17, 2017	83.00	83.20	82.58	82.64
1542	AMEX	HDV	Tue, May 16, 2017	83.57	83.69	83.32	83.40
1541	AMEX	HDV	Mon, May 15, 2017	83.28	83.56	83.21	83.53
1540	AMEX	HDV	Fri, May 12, 2017	83.08	83.13	82.95	83.03
1539	AMEX	HDV	Thu, May 11, 2017	83.15	83.20	82.83	83.14
1538	AMEX	HDV	Wed, May 10, 2017	83.11	83.26	83.02	83.14
1537	AMEX	HDV	Tue, May 9, 2017	83.48	83.50	82.95	83.09
1536	AMEX	HDV	Mon, May 8, 2017	83.40	83.51	83.30	83.45
1535	AMEX	HDV	Fri, May 5, 2017	83.01	83.40	82.98	83.40
1534	AMEX	HDV	Thu, May 4, 2017	83.15	83.16	82.73	82.99
1533	AMEX	HDV	Wed, May 3, 2017	83.03	83.23	82.84	83.12
1532	AMEX	HDV	Tue, May 2, 2017	83.00	83.12	82.95	83.09
1531	AMEX	HDV	Mon, May 1, 2017	83.30	83.32	82.99	83.02
1530	AMEX	HDV	Fri, Apr 28, 2017	83.47	83.56	83.19	83.26
1529	AMEX	HDV	Thu, Apr 27, 2017	83.62	83.71	83.42	83.51
1528	AMEX	HDV	Wed, Apr 26, 2017	83.66	83.96	83.56	83.62
1527	AMEX	HDV	Tue, Apr 25, 2017	83.66	83.91	83.63	83.76
1526	AMEX	HDV	Mon, Apr 24, 2017	83.44	83.63	83.29	83.50
1525	AMEX	HDV	Fri, Apr 21, 2017	82.98	83.10	82.76	82.91
1524	AMEX	HDV	Thu, Apr 20, 2017	82.92	83.41	82.81	83.19
1523	AMEX	HDV	Wed, Apr 19, 2017	83.61	83.65	83.02	83.12
1522	AMEX	HDV	Tue, Apr 18, 2017	83.47	83.70	83.40	83.59
1521	AMEX	HDV	Mon, Apr 17, 2017	83.42	83.70	83.41	83.70
1520	AMEX	HDV	Thu, Apr 13, 2017	83.84	83.85	83.31	83.34
1519	AMEX	HDV	Wed, Apr 12, 2017	83.78	83.98	83.70	83.96
1518	AMEX	HDV	Tue, Apr 11, 2017	83.79	83.84	83.38	83.83
1517	AMEX	HDV	Mon, Apr 10, 2017	83.99	84.14	83.69	83.79
1516	AMEX	HDV	Fri, Apr 7, 2017	83.89	84.09	83.81	83.85
1515	AMEX	HDV	Thu, Apr 6, 2017	83.89	84.04	83.77	83.81
1514	AMEX	HDV	Wed, Apr 5, 2017	84.32	84.69	83.87	83.92
1513	AMEX	HDV	Tue, Apr 4, 2017	83.71	84.09	83.62	84.08
1512	AMEX	HDV	Mon, Apr 3, 2017	83.89	84.01	83.49	83.84
1511	AMEX	HDV	Fri, Mar 31, 2017	84.05	84.12	83.84	83.86
1510	AMEX	HDV	Thu, Mar 30, 2017	83.97	84.20	83.82	84.08
1509	AMEX	HDV	Wed, Mar 29, 2017	83.95	84.08	83.82	84.00
1508	AMEX	HDV	Tue, Mar 28, 2017	83.55	84.09	83.40	83.96
1507	AMEX	HDV	Mon, Mar 27, 2017	83.42	83.75	83.38	83.69
1506	AMEX	HDV	Fri, Mar 24, 2017	84.13	84.13	83.62	83.81
1505	AMEX	HDV	Thu, Mar 23, 2017	84.79	85.18	84.59	84.03
1504	AMEX	HDV	Wed, Mar 22, 2017	84.97	85.15	84.61	84.91
1503	AMEX	HDV	Tue, Mar 21, 2017	85.49	85.58	84.90	84.95
1502	AMEX	HDV	Mon, Mar 20, 2017	85.30	85.40	85.12	85.26
1501	AMEX	HDV	Fri, Mar 17, 2017	85.41	85.66	85.28	85.30
1500	AMEX	HDV	Thu, Mar 16, 2017	85.52	85.52	85.14	85.33
1499	AMEX	HDV	Wed, Mar 15, 2017	84.78	85.70	84.74	85.53
1498	AMEX	HDV	Tue, Mar 14, 2017	84.75	84.80	84.54	84.67
1497	AMEX	HDV	Mon, Mar 13, 2017	84.97	85.03	84.70	84.87
1496	AMEX	HDV	Fri, Mar 10, 2017	85.01	85.02	84.74	85.02
1495	AMEX	HDV	Thu, Mar 9, 2017	84.33	84.65	84.24	84.64
1494	AMEX	HDV	Wed, Mar 8, 2017	84.68	84.68	84.31	84.35
1493	AMEX	HDV	Tue, Mar 7, 2017	84.78	84.91	84.68	84.76
1492	AMEX	HDV	Mon, Mar 6, 2017	84.87	85.12	84.78	85.03
1491	AMEX	HDV	Fri, Mar 3, 2017	85.18	85.23	84.95	85.09
1490	AMEX	HDV	Thu, Mar 2, 2017	85.29	85.48	85.19	85.23
1489	AMEX	HDV	Wed, Mar 1, 2017	84.85	85.53	84.80	85.37
1488	AMEX	HDV	Tue, Feb 28, 2017	84.57	84.82	84.51	84.70
1487	AMEX	HDV	Mon, Feb 27, 2017	84.69	84.76	84.56	84.71
1486	AMEX	HDV	Fri, Feb 24, 2017	84.37	84.81	84.37	84.81
1485	AMEX	HDV	Thu, Feb 23, 2017	84.16	84.59	84.06	84.48
1484	AMEX	HDV	Wed, Feb 22, 2017	84.06	84.12	83.85	83.98
1483	AMEX	HDV	Tue, Feb 21, 2017	83.70	84.22	83.64	84.13
1482	AMEX	HDV	Fri, Feb 17, 2017	83.24	83.64	83.17	83.64
1481	AMEX	HDV	Thu, Feb 16, 2017	83.28	83.47	83.18	83.41
1480	AMEX	HDV	Wed, Feb 15, 2017	82.66	83.31	82.65	83.28
1479	AMEX	HDV	Tue, Feb 14, 2017	82.60	82.81	82.22	82.81
1478	AMEX	HDV	Mon, Feb 13, 2017	82.60	82.76	82.42	82.69
1477	AMEX	HDV	Fri, Feb 10, 2017	82.39	82.64	82.32	82.55
1476	AMEX	HDV	Thu, Feb 9, 2017	82.16	82.50	82.13	82.35
1475	AMEX	HDV	Wed, Feb 8, 2017	81.94	82.21	81.86	82.13
1474	AMEX	HDV	Tue, Feb 7, 2017	81.95	82.02	81.81	81.96
1473	AMEX	HDV	Mon, Feb 6, 2017	82.00	82.00	81.74	81.82
1472	AMEX	HDV	Fri, Feb 3, 2017	81.89	82.17	81.79	82.08
1471	AMEX	HDV	Thu, Feb 2, 2017	81.30	81.69	81.30	81.63
1470	AMEX	HDV	Wed, Feb 1, 2017	81.60	81.65	81.10	81.26
1469	AMEX	HDV	Tue, Jan 31, 2017	81.49	81.66	81.36	81.65
1468	AMEX	HDV	Mon, Jan 30, 2017	81.78	81.94	81.37	81.66
1467	AMEX	HDV	Fri, Jan 27, 2017	81.99	82.13	81.89	82.01
1466	AMEX	HDV	Thu, Jan 26, 2017	82.07	82.08	81.88	81.94
1465	AMEX	HDV	Wed, Jan 25, 2017	82.13	82.35	81.91	82.29
1464	AMEX	HDV	Tue, Jan 24, 2017	81.76	82.11	81.59	81.98
1463	AMEX	HDV	Mon, Jan 23, 2017	82.12	82.12	81.81	82.03
1462	AMEX	HDV	Fri, Jan 20, 2017	82.09	82.54	82.09	82.29
1461	AMEX	HDV	Thu, Jan 19, 2017	82.01	82.03	81.52	81.68
1460	AMEX	HDV	Wed, Jan 18, 2017	82.05	82.23	81.94	82.04
1459	AMEX	HDV	Tue, Jan 17, 2017	81.71	82.14	81.71	82.08
1458	AMEX	HDV	Fri, Jan 13, 2017	81.73	81.87	81.67	81.78
1457	AMEX	HDV	Thu, Jan 12, 2017	81.75	81.88	81.44	81.84
1456	AMEX	HDV	Wed, Jan 11, 2017	81.67	81.98	81.48	81.80
1455	AMEX	HDV	Tue, Jan 10, 2017	82.07	82.14	81.65	81.70
1454	AMEX	HDV	Mon, Jan 9, 2017	82.40	82.40	82.05	82.08
1453	AMEX	HDV	Fri, Jan 6, 2017	82.70	82.70	82.30	82.55
1452	AMEX	HDV	Thu, Jan 5, 2017	82.78	82.82	82.60	82.72
1451	AMEX	HDV	Wed, Jan 4, 2017	82.86	83.04	82.66	82.70
1450	AMEX	HDV	Tue, Jan 3, 2017	82.67	82.79	82.37	82.78
1449	AMEX	HDV	Fri, Dec 30, 2016	82.47	82.62	82.04	82.25
1448	AMEX	HDV	Thu, Dec 29, 2016	82.37	82.63	82.36	82.53
1447	AMEX	HDV	Wed, Dec 28, 2016	82.88	82.88	82.23	82.29
1446	AMEX	HDV	Tue, Dec 27, 2016	82.82	82.93	82.76	82.79
1445	AMEX	HDV	Fri, Dec 23, 2016	82.76	82.77	82.62	82.74
1444	AMEX	HDV	Thu, Dec 22, 2016	82.46	82.77	82.29	82.77
1443	AMEX	HDV	Wed, Dec 21, 2016	82.71	82.90	82.51	82.54
1442	AMEX	HDV	Tue, Dec 20, 2016	83.35	83.48	83.23	82.78
1441	AMEX	HDV	Mon, Dec 19, 2016	83.32	83.38	83.03	83.33
1440	AMEX	HDV	Fri, Dec 16, 2016	83.24	83.24	82.96	83.20
1439	AMEX	HDV	Thu, Dec 15, 2016	82.43	83.14	82.42	82.97
1438	AMEX	HDV	Wed, Dec 14, 2016	83.48	83.71	82.38	82.62
1437	AMEX	HDV	Tue, Dec 13, 2016	83.10	83.63	83.10	83.55
1436	AMEX	HDV	Mon, Dec 12, 2016	82.23	82.94	82.23	82.86
1435	AMEX	HDV	Fri, Dec 9, 2016	81.53	82.16	81.53	82.10
1434	AMEX	HDV	Thu, Dec 8, 2016	81.29	81.73	81.15	81.46
1433	AMEX	HDV	Wed, Dec 7, 2016	80.47	81.48	80.31	81.48
1432	AMEX	HDV	Tue, Dec 6, 2016	80.22	80.47	80.14	80.43
1431	AMEX	HDV	Mon, Dec 5, 2016	80.19	80.30	80.05	80.22
1430	AMEX	HDV	Fri, Dec 2, 2016	79.79	80.18	79.79	79.97
1429	AMEX	HDV	Thu, Dec 1, 2016	80.42	80.42	79.64	79.78
1428	AMEX	HDV	Wed, Nov 30, 2016	80.98	80.98	80.30	80.31
1427	AMEX	HDV	Tue, Nov 29, 2016	80.80	80.95	80.57	80.87
1426	AMEX	HDV	Mon, Nov 28, 2016	80.83	81.15	80.80	80.98
1425	AMEX	HDV	Fri, Nov 25, 2016	80.39	80.88	80.39	80.88
1424	AMEX	HDV	Wed, Nov 23, 2016	80.08	80.41	79.96	80.33
1423	AMEX	HDV	Tue, Nov 22, 2016	80.03	80.41	80.01	80.30
1422	AMEX	HDV	Mon, Nov 21, 2016	79.70	79.98	79.64	79.95
1421	AMEX	HDV	Fri, Nov 18, 2016	79.53	79.53	79.24	79.39
1420	AMEX	HDV	Thu, Nov 17, 2016	79.49	79.66	79.32	79.45
1419	AMEX	HDV	Wed, Nov 16, 2016	79.68	79.72	79.32	79.51
1418	AMEX	HDV	Tue, Nov 15, 2016	78.98	79.61	78.98	79.61
1417	AMEX	HDV	Mon, Nov 14, 2016	79.15	79.20	78.57	78.78
1416	AMEX	HDV	Fri, Nov 11, 2016	79.25	79.37	78.89	79.10
1415	AMEX	HDV	Thu, Nov 10, 2016	80.25	80.25	79.15	79.42
1414	AMEX	HDV	Wed, Nov 9, 2016	79.26	80.41	79.00	80.05
1413	AMEX	HDV	Tue, Nov 8, 2016	79.02	79.88	79.02	79.64
1412	AMEX	HDV	Mon, Nov 7, 2016	78.66	79.22	78.58	79.19
1411	AMEX	HDV	Fri, Nov 4, 2016	78.24	78.29	77.86	77.86
1410	AMEX	HDV	Thu, Nov 3, 2016	78.44	78.45	78.02	78.16
1409	AMEX	HDV	Wed, Nov 2, 2016	78.65	78.74	78.15	78.28
1408	AMEX	HDV	Tue, Nov 1, 2016	79.34	79.39	78.45	78.81
1407	AMEX	HDV	Mon, Oct 31, 2016	79.13	79.45	79.09	79.28
1406	AMEX	HDV	Fri, Oct 28, 2016	79.26	79.62	78.87	79.09
1405	AMEX	HDV	Thu, Oct 27, 2016	79.53	79.64	79.23	79.27
1404	AMEX	HDV	Wed, Oct 26, 2016	79.13	79.57	78.97	79.28
1403	AMEX	HDV	Tue, Oct 25, 2016	79.17	79.49	79.17	79.27
1402	AMEX	HDV	Mon, Oct 24, 2016	79.13	79.27	78.87	79.07
1401	AMEX	HDV	Fri, Oct 21, 2016	79.17	79.26	78.82	78.95
1400	AMEX	HDV	Thu, Oct 20, 2016	79.42	79.53	79.09	79.24
1399	AMEX	HDV	Wed, Oct 19, 2016	79.84	79.84	79.53	79.57
1398	AMEX	HDV	Tue, Oct 18, 2016	80.12	80.12	79.71	79.78
1397	AMEX	HDV	Mon, Oct 17, 2016	79.75	79.91	79.64	79.72
1396	AMEX	HDV	Fri, Oct 14, 2016	80.19	80.37	79.81	79.81
1395	AMEX	HDV	Thu, Oct 13, 2016	79.63	80.17	79.32	79.95
1394	AMEX	HDV	Wed, Oct 12, 2016	79.94	80.18	79.65	79.97
1393	AMEX	HDV	Tue, Oct 11, 2016	80.64	80.64	79.66	79.95
1392	AMEX	HDV	Mon, Oct 10, 2016	80.69	80.95	80.60	80.72
1391	AMEX	HDV	Fri, Oct 7, 2016	80.58	80.77	80.04	80.31
1390	AMEX	HDV	Thu, Oct 6, 2016	80.36	80.57	80.08	80.46
1389	AMEX	HDV	Wed, Oct 5, 2016	80.51	80.64	80.25	80.41
1388	AMEX	HDV	Tue, Oct 4, 2016	81.07	81.07	79.98	80.29
1387	AMEX	HDV	Mon, Oct 3, 2016	81.13	81.20	80.75	81.02
1386	AMEX	HDV	Fri, Sep 30, 2016	81.14	81.58	81.14	81.28
1385	AMEX	HDV	Thu, Sep 29, 2016	81.34	81.34	80.49	80.78
1384	AMEX	HDV	Wed, Sep 28, 2016	80.96	81.48	80.54	81.44
1383	AMEX	HDV	Tue, Sep 27, 2016	80.51	81.08	80.35	80.90
1382	AMEX	HDV	Mon, Sep 26, 2016	80.92	80.94	80.42	80.49
1381	AMEX	HDV	Fri, Sep 23, 2016	82.00	82.04	81.77	81.84
1380	AMEX	HDV	Thu, Sep 22, 2016	82.05	82.26	81.95	82.11
1379	AMEX	HDV	Wed, Sep 21, 2016	80.95	81.66	80.68	81.61
1378	AMEX	HDV	Tue, Sep 20, 2016	81.09	81.16	80.72	80.72
1377	AMEX	HDV	Mon, Sep 19, 2016	81.02	81.20	80.75	80.77
1376	AMEX	HDV	Fri, Sep 16, 2016	81.20	81.20	80.56	80.84
1375	AMEX	HDV	Thu, Sep 15, 2016	80.35	81.38	80.23	81.17
1374	AMEX	HDV	Wed, Sep 14, 2016	80.67	81.07	80.16	80.40
1373	AMEX	HDV	Tue, Sep 13, 2016	81.46	81.46	80.43	80.65
1372	AMEX	HDV	Mon, Sep 12, 2016	80.56	82.10	80.52	81.96
1371	AMEX	HDV	Fri, Sep 9, 2016	82.31	82.48	80.78	80.78
1370	AMEX	HDV	Thu, Sep 8, 2016	82.83	82.99	82.70	82.85
1369	AMEX	HDV	Wed, Sep 7, 2016	82.92	82.96	82.69	82.88
1368	AMEX	HDV	Tue, Sep 6, 2016	82.67	82.98	82.54	82.97
1367	AMEX	HDV	Fri, Sep 2, 2016	82.28	82.50	82.14	82.38
1366	AMEX	HDV	Thu, Sep 1, 2016	81.88	81.91	81.46	81.90
1365	AMEX	HDV	Wed, Aug 31, 2016	81.94	81.94	81.48	81.86
1364	AMEX	HDV	Tue, Aug 30, 2016	82.31	82.43	81.85	81.99
1363	AMEX	HDV	Mon, Aug 29, 2016	81.86	82.36	81.86	82.31
1362	AMEX	HDV	Fri, Aug 26, 2016	82.20	82.69	81.51	81.78
1361	AMEX	HDV	Thu, Aug 25, 2016	82.12	82.31	82.00	82.15
1360	AMEX	HDV	Wed, Aug 24, 2016	82.25	82.31	82.01	82.20
1359	AMEX	HDV	Tue, Aug 23, 2016	82.44	82.56	82.31	82.34
1358	AMEX	HDV	Mon, Aug 22, 2016	82.19	82.38	81.92	82.24
1357	AMEX	HDV	Fri, Aug 19, 2016	82.50	82.52	82.09	82.26
1356	AMEX	HDV	Thu, Aug 18, 2016	82.40	82.72	82.33	82.72
1355	AMEX	HDV	Wed, Aug 17, 2016	82.06	82.47	81.76	82.37
1354	AMEX	HDV	Tue, Aug 16, 2016	82.38	82.40	82.07	82.08
1353	AMEX	HDV	Mon, Aug 15, 2016	82.74	82.79	82.51	82.56
1352	AMEX	HDV	Fri, Aug 12, 2016	82.58	82.69	82.46	82.58
1351	AMEX	HDV	Thu, Aug 11, 2016	82.35	82.60	82.29	82.54
1350	AMEX	HDV	Wed, Aug 10, 2016	82.31	82.48	81.97	82.14
1349	AMEX	HDV	Tue, Aug 9, 2016	82.39	82.53	82.17	82.28
1348	AMEX	HDV	Mon, Aug 8, 2016	82.41	82.46	82.20	82.34
1347	AMEX	HDV	Fri, Aug 5, 2016	82.39	82.39	82.06	82.39
1346	AMEX	HDV	Thu, Aug 4, 2016	81.98	82.12	81.80	81.92
1345	AMEX	HDV	Wed, Aug 3, 2016	81.99	81.99	81.54	81.84
1344	AMEX	HDV	Tue, Aug 2, 2016	82.32	82.33	81.63	81.99
1343	AMEX	HDV	Mon, Aug 1, 2016	82.73	82.78	82.19	82.31
1342	AMEX	HDV	Fri, Jul 29, 2016	82.29	82.82	82.19	82.75
1341	AMEX	HDV	Thu, Jul 28, 2016	82.55	82.65	82.17	82.55
1340	AMEX	HDV	Wed, Jul 27, 2016	83.16	83.16	82.33	82.65
1339	AMEX	HDV	Tue, Jul 26, 2016	83.39	83.59	82.95	83.24
1338	AMEX	HDV	Mon, Jul 25, 2016	83.82	83.82	83.29	83.59
1337	AMEX	HDV	Fri, Jul 22, 2016	83.54	83.90	83.54	83.90
1336	AMEX	HDV	Thu, Jul 21, 2016	83.56	83.56	83.17	83.47
1335	AMEX	HDV	Wed, Jul 20, 2016	83.87	83.87	83.65	83.71
1334	AMEX	HDV	Tue, Jul 19, 2016	83.67	83.74	83.47	83.71
1333	AMEX	HDV	Mon, Jul 18, 2016	83.91	83.91	83.65	83.75
1332	AMEX	HDV	Fri, Jul 15, 2016	84.01	84.33	83.55	83.84
1331	AMEX	HDV	Thu, Jul 14, 2016	83.96	84.06	83.63	83.82
1330	AMEX	HDV	Wed, Jul 13, 2016	83.50	83.68	83.39	83.66
1329	AMEX	HDV	Tue, Jul 12, 2016	83.50	83.64	83.28	83.44
1328	AMEX	HDV	Mon, Jul 11, 2016	82.94	83.43	82.87	83.24
1327	AMEX	HDV	Fri, Jul 8, 2016	82.54	83.04	82.25	83.01
1326	AMEX	HDV	Thu, Jul 7, 2016	82.72	82.75	81.82	82.09
1325	AMEX	HDV	Wed, Jul 6, 2016	82.29	82.69	81.73	82.66
1324	AMEX	HDV	Tue, Jul 5, 2016	82.02	82.44	82.00	82.29
1323	AMEX	HDV	Fri, Jul 1, 2016	82.14	82.35	82.02	82.23
1322	AMEX	HDV	Thu, Jun 30, 2016	81.02	82.15	80.87	82.15
1321	AMEX	HDV	Wed, Jun 29, 2016	80.37	80.92	80.30	80.80
1320	AMEX	HDV	Tue, Jun 28, 2016	79.58	79.85	79.05	79.85
1319	AMEX	HDV	Mon, Jun 27, 2016	79.00	79.05	78.48	78.90
1318	AMEX	HDV	Fri, Jun 24, 2016	79.38	80.65	79.19	79.40
1317	AMEX	HDV	Thu, Jun 23, 2016	81.11	81.38	80.86	81.38
1316	AMEX	HDV	Wed, Jun 22, 2016	80.77	81.01	80.51	80.51
1315	AMEX	HDV	Tue, Jun 21, 2016	80.65	80.96	80.45	80.74
1314	AMEX	HDV	Mon, Jun 20, 2016	81.31	81.49	81.15	80.49
1313	AMEX	HDV	Fri, Jun 17, 2016	80.98	81.05	80.26	80.76
1312	AMEX	HDV	Thu, Jun 16, 2016	80.23	81.03	79.90	80.99
1311	AMEX	HDV	Wed, Jun 15, 2016	80.86	81.04	80.46	80.53
1310	AMEX	HDV	Tue, Jun 14, 2016	80.67	80.83	80.36	80.81
1309	AMEX	HDV	Mon, Jun 13, 2016	81.04	81.35	80.82	80.85
1308	AMEX	HDV	Fri, Jun 10, 2016	81.09	81.43	80.97	81.24
1307	AMEX	HDV	Thu, Jun 9, 2016	81.07	81.63	81.02	81.53
1306	AMEX	HDV	Wed, Jun 8, 2016	81.20	81.44	81.20	81.39
1305	AMEX	HDV	Tue, Jun 7, 2016	80.94	81.39	80.94	81.21
1304	AMEX	HDV	Mon, Jun 6, 2016	80.70	81.02	80.57	80.82
1303	AMEX	HDV	Fri, Jun 3, 2016	80.31	80.62	80.17	80.53
1302	AMEX	HDV	Thu, Jun 2, 2016	80.10	80.41	79.90	80.41
1301	AMEX	HDV	Wed, Jun 1, 2016	79.85	80.37	79.76	80.26
1300	AMEX	HDV	Tue, May 31, 2016	80.43	80.45	79.75	80.11
1299	AMEX	HDV	Fri, May 27, 2016	80.09	80.29	79.98	80.26
1298	AMEX	HDV	Thu, May 26, 2016	80.07	80.13	79.83	80.01
1297	AMEX	HDV	Wed, May 25, 2016	79.54	80.16	79.54	79.97
1296	AMEX	HDV	Tue, May 24, 2016	78.83	79.49	78.83	79.35
1295	AMEX	HDV	Mon, May 23, 2016	78.72	78.87	78.54	78.58
1294	AMEX	HDV	Fri, May 20, 2016	78.79	78.95	78.63	78.76
1293	AMEX	HDV	Thu, May 19, 2016	78.26	78.56	77.97	78.49
1292	AMEX	HDV	Wed, May 18, 2016	78.71	79.24	78.22	78.57
1291	AMEX	HDV	Tue, May 17, 2016	79.50	79.52	78.62	78.90
1290	AMEX	HDV	Mon, May 16, 2016	79.00	79.77	78.98	79.63
1289	AMEX	HDV	Fri, May 13, 2016	79.60	79.69	78.84	78.97
1288	AMEX	HDV	Thu, May 12, 2016	79.72	79.85	79.32	79.74
1287	AMEX	HDV	Wed, May 11, 2016	79.76	79.90	79.42	79.49
1286	AMEX	HDV	Tue, May 10, 2016	79.28	79.85	79.28	79.82
1285	AMEX	HDV	Mon, May 9, 2016	79.00	79.12	78.71	78.99
1284	AMEX	HDV	Fri, May 6, 2016	78.42	79.10	78.40	79.10
1283	AMEX	HDV	Thu, May 5, 2016	78.93	79.03	78.50	78.75
1282	AMEX	HDV	Wed, May 4, 2016	78.71	78.91	78.51	78.64
1281	AMEX	HDV	Tue, May 3, 2016	79.07	79.10	78.65	78.95
1280	AMEX	HDV	Mon, May 2, 2016	79.05	79.41	78.87	79.39
1279	AMEX	HDV	Fri, Apr 29, 2016	78.96	79.04	78.40	78.85
1278	AMEX	HDV	Thu, Apr 28, 2016	79.36	79.69	78.91	79.12
1277	AMEX	HDV	Wed, Apr 27, 2016	79.28	79.92	79.26	79.75
1276	AMEX	HDV	Tue, Apr 26, 2016	79.34	79.42	79.01	79.20
1275	AMEX	HDV	Mon, Apr 25, 2016	78.87	79.11	78.60	79.11
1274	AMEX	HDV	Fri, Apr 22, 2016	78.87	79.16	78.75	79.14
1273	AMEX	HDV	Thu, Apr 21, 2016	79.22	79.24	78.57	78.73
1272	AMEX	HDV	Wed, Apr 20, 2016	79.49	79.78	79.28	79.33
1271	AMEX	HDV	Tue, Apr 19, 2016	79.26	79.56	79.18	79.50
1270	AMEX	HDV	Mon, Apr 18, 2016	78.29	79.32	78.29	79.21
1269	AMEX	HDV	Fri, Apr 15, 2016	78.82	78.87	78.50	78.87
1268	AMEX	HDV	Thu, Apr 14, 2016	78.87	79.03	78.76	78.86
1267	AMEX	HDV	Wed, Apr 13, 2016	78.93	78.93	78.49	78.85
1266	AMEX	HDV	Tue, Apr 12, 2016	78.04	78.72	77.96	78.59
1265	AMEX	HDV	Mon, Apr 11, 2016	78.53	78.73	77.90	77.90
1264	AMEX	HDV	Fri, Apr 8, 2016	78.49	78.55	78.07	78.35
1263	AMEX	HDV	Thu, Apr 7, 2016	78.13	78.32	77.69	78.00
1262	AMEX	HDV	Wed, Apr 6, 2016	77.93	78.71	77.82	78.64
1261	AMEX	HDV	Tue, Apr 5, 2016	78.42	78.42	78.42	77.83
1260	AMEX	HDV	Mon, Apr 4, 2016	78.37	78.48	78.19	78.42
1259	AMEX	HDV	Fri, Apr 1, 2016	77.44	78.45	77.30	78.36
1258	AMEX	HDV	Thu, Mar 31, 2016	78.24	78.46	77.98	78.01
1257	AMEX	HDV	Wed, Mar 30, 2016	78.44	78.54	78.19	78.23
1256	AMEX	HDV	Tue, Mar 29, 2016	77.35	78.10	77.18	78.07
1255	AMEX	HDV	Mon, Mar 28, 2016	77.69	77.72	77.32	77.54
1254	AMEX	HDV	Thu, Mar 24, 2016	77.49	77.49	77.49	77.55
1253	AMEX	HDV	Wed, Mar 23, 2016	77.69	77.83	77.43	77.49
1252	AMEX	HDV	Tue, Mar 22, 2016	78.39	78.79	78.24	78.52
1251	AMEX	HDV	Mon, Mar 21, 2016	78.41	78.78	78.32	78.67
1250	AMEX	HDV	Fri, Mar 18, 2016	78.76	78.76	78.42	78.64
1249	AMEX	HDV	Thu, Mar 17, 2016	77.82	78.77	77.72	78.52
1248	AMEX	HDV	Wed, Mar 16, 2016	77.31	77.86	76.94	77.70
1247	AMEX	HDV	Tue, Mar 15, 2016	77.47	77.47	77.47	77.42
1246	AMEX	HDV	Mon, Mar 14, 2016	77.39	77.64	77.18	77.47
1245	AMEX	HDV	Fri, Mar 11, 2016	77.05	77.05	77.05	77.61
1244	AMEX	HDV	Thu, Mar 10, 2016	76.89	76.89	76.89	77.05
1243	AMEX	HDV	Wed, Mar 9, 2016	76.67	77.15	76.59	76.89
1242	AMEX	HDV	Tue, Mar 8, 2016	76.47	76.68	76.21	76.30
1241	AMEX	HDV	Mon, Mar 7, 2016	75.96	76.78	75.91	76.73
1240	AMEX	HDV	Fri, Mar 4, 2016	75.88	76.38	75.62	76.19
1239	AMEX	HDV	Thu, Mar 3, 2016	75.81	75.81	75.81	75.98
1238	AMEX	HDV	Wed, Mar 2, 2016	75.12	75.81	74.88	75.81
1237	AMEX	HDV	Tue, Mar 1, 2016	74.71	75.39	74.55	75.29
1236	AMEX	HDV	Mon, Feb 29, 2016	74.79	75.16	74.20	74.20
1235	AMEX	HDV	Fri, Feb 26, 2016	75.83	75.83	74.76	74.76
1234	AMEX	HDV	Thu, Feb 25, 2016	74.89	75.45	74.64	75.44
1233	AMEX	HDV	Wed, Feb 24, 2016	73.90	74.81	73.66	74.76
1232	AMEX	HDV	Tue, Feb 23, 2016	75.05	75.12	74.46	74.58
1231	AMEX	HDV	Mon, Feb 22, 2016	75.15	75.40	74.96	75.29
1230	AMEX	HDV	Fri, Feb 19, 2016	74.41	74.59	74.20	74.59
1229	AMEX	HDV	Thu, Feb 18, 2016	74.69	74.92	74.52	74.72
1228	AMEX	HDV	Wed, Feb 17, 2016	74.15	74.73	73.93	74.50
1227	AMEX	HDV	Tue, Feb 16, 2016	73.73	73.78	73.12	73.76
1226	AMEX	HDV	Fri, Feb 12, 2016	72.76	73.16	72.42	73.16
1225	AMEX	HDV	Thu, Feb 11, 2016	71.79	72.63	71.66	72.27
1224	AMEX	HDV	Wed, Feb 10, 2016	73.16	73.30	72.55	72.63
1223	AMEX	HDV	Tue, Feb 9, 2016	72.55	73.40	72.47	72.99
1222	AMEX	HDV	Mon, Feb 8, 2016	72.01	73.34	71.89	73.10
1221	AMEX	HDV	Fri, Feb 5, 2016	72.86	72.86	72.37	72.65
1220	AMEX	HDV	Thu, Feb 4, 2016	72.98	73.34	72.60	73.04
1219	AMEX	HDV	Wed, Feb 3, 2016	72.67	73.26	71.70	73.17
1218	AMEX	HDV	Tue, Feb 2, 2016	72.46	72.55	72.10	72.29
1217	AMEX	HDV	Mon, Feb 1, 2016	72.97	73.59	72.78	73.29
1216	AMEX	HDV	Fri, Jan 29, 2016	72.44	73.51	72.39	73.49
1215	AMEX	HDV	Thu, Jan 28, 2016	72.12	72.35	71.47	72.23
1214	AMEX	HDV	Wed, Jan 27, 2016	71.41	72.53	71.04	71.56
1213	AMEX	HDV	Tue, Jan 26, 2016	70.62	71.66	70.58	71.64
1212	AMEX	HDV	Mon, Jan 25, 2016	70.91	71.14	70.21	70.25
1211	AMEX	HDV	Fri, Jan 22, 2016	71.03	71.11	70.41	71.08
1210	AMEX	HDV	Thu, Jan 21, 2016	69.44	70.26	68.83	69.83
1209	AMEX	HDV	Wed, Jan 20, 2016	69.56	69.95	67.99	69.26
1208	AMEX	HDV	Tue, Jan 19, 2016	70.93	71.03	69.96	70.52
1207	AMEX	HDV	Fri, Jan 15, 2016	69.91	70.44	69.56	70.31
1206	AMEX	HDV	Thu, Jan 14, 2016	70.52	72.03	70.41	71.61
1205	AMEX	HDV	Wed, Jan 13, 2016	71.42	71.64	70.11	70.22
1204	AMEX	HDV	Tue, Jan 12, 2016	71.26	71.32	70.28	71.11
1203	AMEX	HDV	Mon, Jan 11, 2016	70.87	70.97	70.05	70.72
1202	AMEX	HDV	Fri, Jan 8, 2016	71.54	71.69	70.38	70.50
1201	AMEX	HDV	Thu, Jan 7, 2016	71.28	72.22	71.08	71.29
1200	AMEX	HDV	Wed, Jan 6, 2016	72.36	72.73	72.05	72.46
1199	AMEX	HDV	Tue, Jan 5, 2016	72.92	73.33	72.49	73.21
1198	AMEX	HDV	Mon, Jan 4, 2016	72.51	72.72	71.87	72.72
1197	AMEX	HDV	Thu, Dec 31, 2015	73.89	73.89	73.39	73.41
1196	AMEX	HDV	Wed, Dec 30, 2015	74.36	74.45	74.02	74.07
1195	AMEX	HDV	Tue, Dec 29, 2015	74.46	74.63	74.39	74.55
1194	AMEX	HDV	Mon, Dec 28, 2015	73.84	73.99	73.64	73.97
1193	AMEX	HDV	Thu, Dec 24, 2015	74.45	74.45	74.15	74.18
1192	AMEX	HDV	Wed, Dec 23, 2015	74.51	75.20	74.34	75.17
1191	AMEX	HDV	Tue, Dec 22, 2015	73.65	74.10	73.25	73.98
1190	AMEX	HDV	Mon, Dec 21, 2015	73.43	73.48	72.78	73.33
1189	AMEX	HDV	Fri, Dec 18, 2015	73.78	73.89	72.95	72.95
1188	AMEX	HDV	Thu, Dec 17, 2015	75.20	75.28	74.11	74.11
1187	AMEX	HDV	Wed, Dec 16, 2015	74.47	75.22	74.20	75.10
1186	AMEX	HDV	Tue, Dec 15, 2015	73.55	74.42	73.54	74.13
1185	AMEX	HDV	Mon, Dec 14, 2015	72.27	73.02	71.93	72.98
1184	AMEX	HDV	Fri, Dec 11, 2015	72.65	72.89	72.17	72.25
1183	AMEX	HDV	Thu, Dec 10, 2015	73.27	73.93	73.22	73.37
1182	AMEX	HDV	Wed, Dec 9, 2015	73.14	74.37	72.88	73.23
1181	AMEX	HDV	Tue, Dec 8, 2015	73.45	73.81	73.11	73.41
1180	AMEX	HDV	Mon, Dec 7, 2015	74.07	74.17	73.59	74.07
1179	AMEX	HDV	Fri, Dec 4, 2015	73.21	74.54	73.20	74.46
1178	AMEX	HDV	Thu, Dec 3, 2015	74.32	74.32	73.00	73.26
1177	AMEX	HDV	Wed, Dec 2, 2015	75.02	75.10	74.08	74.18
1176	AMEX	HDV	Tue, Dec 1, 2015	74.64	75.07	74.59	75.04
1175	AMEX	HDV	Mon, Nov 30, 2015	74.53	74.71	74.32	74.37
1174	AMEX	HDV	Fri, Nov 27, 2015	74.29	74.52	74.26	74.47
1173	AMEX	HDV	Wed, Nov 25, 2015	74.31	74.52	74.20	74.37
1172	AMEX	HDV	Tue, Nov 24, 2015	73.79	74.62	73.79	74.41
1171	AMEX	HDV	Mon, Nov 23, 2015	74.10	74.31	73.91	74.10
1170	AMEX	HDV	Fri, Nov 20, 2015	74.60	74.80	74.03	74.12
1169	AMEX	HDV	Thu, Nov 19, 2015	74.05	74.43	74.05	74.30
1168	AMEX	HDV	Wed, Nov 18, 2015	73.55	74.16	73.34	74.08
1167	AMEX	HDV	Tue, Nov 17, 2015	73.60	74.01	73.23	73.42
1166	AMEX	HDV	Mon, Nov 16, 2015	72.19	73.61	72.19	73.59
1165	AMEX	HDV	Fri, Nov 13, 2015	72.80	72.99	72.20	72.21
1164	AMEX	HDV	Thu, Nov 12, 2015	73.62	73.70	72.95	72.99
1163	AMEX	HDV	Wed, Nov 11, 2015	74.25	74.36	74.01	74.06
1162	AMEX	HDV	Tue, Nov 10, 2015	73.86	74.15	73.74	74.07
1161	AMEX	HDV	Mon, Nov 9, 2015	74.40	74.40	73.68	73.93
1160	AMEX	HDV	Fri, Nov 6, 2015	74.99	74.99	74.02	74.66
1159	AMEX	HDV	Thu, Nov 5, 2015	75.80	75.84	75.18	75.34
1158	AMEX	HDV	Wed, Nov 4, 2015	76.44	76.45	75.78	75.92
1157	AMEX	HDV	Tue, Nov 3, 2015	75.99	76.49	75.82	76.29
1156	AMEX	HDV	Mon, Nov 2, 2015	75.26	76.08	75.25	76.02
1155	AMEX	HDV	Fri, Oct 30, 2015	75.47	75.72	75.20	75.22
1154	AMEX	HDV	Thu, Oct 29, 2015	75.32	75.45	75.06	75.36
1153	AMEX	HDV	Wed, Oct 28, 2015	75.10	75.64	74.66	75.55
1152	AMEX	HDV	Tue, Oct 27, 2015	74.97	75.03	74.62	74.92
1151	AMEX	HDV	Mon, Oct 26, 2015	75.58	75.65	75.11	75.16
1150	AMEX	HDV	Fri, Oct 23, 2015	75.85	75.85	75.39	75.71
1149	AMEX	HDV	Thu, Oct 22, 2015	74.26	75.58	74.26	75.49
1148	AMEX	HDV	Wed, Oct 21, 2015	74.27	74.52	73.86	73.94
1147	AMEX	HDV	Tue, Oct 20, 2015	74.18	74.40	74.06	74.21
1146	AMEX	HDV	Mon, Oct 19, 2015	74.32	74.43	74.04	74.43
1145	AMEX	HDV	Fri, Oct 16, 2015	74.24	74.61	74.15	74.61
1144	AMEX	HDV	Thu, Oct 15, 2015	73.32	74.06	73.19	74.06
1143	AMEX	HDV	Wed, Oct 14, 2015	72.88	73.33	72.84	73.14
1142	AMEX	HDV	Tue, Oct 13, 2015	72.98	73.29	72.83	72.94
1141	AMEX	HDV	Mon, Oct 12, 2015	73.19	73.29	73.07	73.26
1140	AMEX	HDV	Fri, Oct 9, 2015	73.48	73.51	73.04	73.23
1139	AMEX	HDV	Thu, Oct 8, 2015	72.44	73.41	72.40	73.38
1138	AMEX	HDV	Wed, Oct 7, 2015	72.33	72.68	71.99	72.63
1137	AMEX	HDV	Tue, Oct 6, 2015	71.80	72.13	71.65	71.89
1136	AMEX	HDV	Mon, Oct 5, 2015	70.89	71.85	70.88	71.81
1135	AMEX	HDV	Fri, Oct 2, 2015	68.83	70.40	68.68	70.40
1134	AMEX	HDV	Thu, Oct 1, 2015	69.76	69.91	68.75	69.33
1133	AMEX	HDV	Wed, Sep 30, 2015	69.24	69.61	69.02	69.58
1132	AMEX	HDV	Tue, Sep 29, 2015	68.50	68.84	68.19	68.58
1131	AMEX	HDV	Mon, Sep 28, 2015	69.03	69.11	68.27	68.36
1130	AMEX	HDV	Fri, Sep 25, 2015	69.56	69.93	69.07	69.37
1129	AMEX	HDV	Thu, Sep 24, 2015	69.19	69.97	69.05	69.80
1128	AMEX	HDV	Wed, Sep 23, 2015	69.98	69.99	69.41	69.62
1127	AMEX	HDV	Tue, Sep 22, 2015	69.76	69.98	69.51	69.84
1126	AMEX	HDV	Mon, Sep 21, 2015	70.59	70.81	70.23	70.49
1125	AMEX	HDV	Fri, Sep 18, 2015	70.36	70.92	70.02	70.26
1124	AMEX	HDV	Thu, Sep 17, 2015	71.12	72.18	70.98	71.25
1123	AMEX	HDV	Wed, Sep 16, 2015	70.84	71.38	70.79	71.30
1122	AMEX	HDV	Tue, Sep 15, 2015	69.84	70.72	69.78	70.60
1121	AMEX	HDV	Mon, Sep 14, 2015	69.93	69.93	69.46	69.68
1120	AMEX	HDV	Fri, Sep 11, 2015	69.45	69.92	69.21	69.92
1119	AMEX	HDV	Thu, Sep 10, 2015	69.37	70.02	69.25	69.65
1118	AMEX	HDV	Wed, Sep 9, 2015	71.00	71.05	69.27	69.41
1117	AMEX	HDV	Tue, Sep 8, 2015	70.00	70.49	69.74	70.48
1116	AMEX	HDV	Fri, Sep 4, 2015	69.45	69.45	68.67	68.98
1115	AMEX	HDV	Thu, Sep 3, 2015	70.20	70.80	69.91	70.15
1114	AMEX	HDV	Wed, Sep 2, 2015	69.66	69.91	69.12	69.91
1113	AMEX	HDV	Tue, Sep 1, 2015	70.30	70.30	68.59	68.98
1112	AMEX	HDV	Mon, Aug 31, 2015	71.05	71.14	70.50	71.01
1111	AMEX	HDV	Fri, Aug 28, 2015	71.10	71.52	70.94	71.39
1110	AMEX	HDV	Thu, Aug 27, 2015	70.72	71.39	70.05	71.39
1109	AMEX	HDV	Wed, Aug 26, 2015	68.21	69.87	67.89	69.80
1108	AMEX	HDV	Tue, Aug 25, 2015	69.42	71.08	67.47	67.54
1107	AMEX	HDV	Mon, Aug 24, 2015	67.82	71.62	40.01	68.74
1106	AMEX	HDV	Fri, Aug 21, 2015	72.41	72.90	71.36	71.38
1105	AMEX	HDV	Thu, Aug 20, 2015	73.54	73.87	73.05	73.08
1104	AMEX	HDV	Wed, Aug 19, 2015	74.34	74.54	73.64	74.04
1103	AMEX	HDV	Tue, Aug 18, 2015	74.75	74.79	74.50	74.60
1102	AMEX	HDV	Mon, Aug 17, 2015	74.48	74.90	74.27	74.90
1101	AMEX	HDV	Fri, Aug 14, 2015	74.42	74.73	74.29	74.73
1100	AMEX	HDV	Thu, Aug 13, 2015	74.59	74.69	74.30	74.43
1099	AMEX	HDV	Wed, Aug 12, 2015	73.88	74.72	73.69	74.63
1098	AMEX	HDV	Tue, Aug 11, 2015	74.16	74.43	74.05	74.39
1097	AMEX	HDV	Mon, Aug 10, 2015	74.04	74.67	74.04	74.67
1096	AMEX	HDV	Fri, Aug 7, 2015	74.00	74.00	73.58	73.81
1095	AMEX	HDV	Thu, Aug 6, 2015	74.20	74.20	73.84	74.11
1094	AMEX	HDV	Wed, Aug 5, 2015	74.51	74.64	74.17	74.17
1093	AMEX	HDV	Tue, Aug 4, 2015	74.31	74.44	73.91	74.06
1092	AMEX	HDV	Mon, Aug 3, 2015	74.58	74.58	74.01	74.31
1091	AMEX	HDV	Fri, Jul 31, 2015	75.07	75.09	74.57	74.64
1090	AMEX	HDV	Thu, Jul 30, 2015	74.90	75.06	74.66	74.99
1089	AMEX	HDV	Wed, Jul 29, 2015	74.62	75.16	74.46	75.05
1088	AMEX	HDV	Tue, Jul 28, 2015	73.94	74.63	73.82	74.58
1087	AMEX	HDV	Mon, Jul 27, 2015	73.30	73.73	73.23	73.61
1086	AMEX	HDV	Fri, Jul 24, 2015	74.29	74.29	73.57	73.59
1085	AMEX	HDV	Thu, Jul 23, 2015	74.57	74.57	74.03	74.16
1084	AMEX	HDV	Wed, Jul 22, 2015	74.66	74.86	74.31	74.45
1083	AMEX	HDV	Tue, Jul 21, 2015	75.04	75.08	74.63	74.79
1082	AMEX	HDV	Mon, Jul 20, 2015	75.44	75.44	75.15	75.36
1081	AMEX	HDV	Fri, Jul 17, 2015	75.60	75.60	75.26	75.40
1080	AMEX	HDV	Thu, Jul 16, 2015	75.38	75.73	75.34	75.69
1079	AMEX	HDV	Wed, Jul 15, 2015	75.11	75.27	74.88	75.05
1078	AMEX	HDV	Tue, Jul 14, 2015	74.87	75.30	74.82	75.23
1077	AMEX	HDV	Mon, Jul 13, 2015	74.89	75.02	74.77	74.98
1076	AMEX	HDV	Fri, Jul 10, 2015	74.34	74.69	74.28	74.49
1075	AMEX	HDV	Thu, Jul 9, 2015	74.59	74.83	73.79	73.79
1074	AMEX	HDV	Wed, Jul 8, 2015	74.24	74.39	73.80	73.87
1073	AMEX	HDV	Tue, Jul 7, 2015	73.99	74.85	73.59	74.72
1072	AMEX	HDV	Mon, Jul 6, 2015	73.72	74.07	73.59	73.84
1071	AMEX	HDV	Thu, Jul 2, 2015	74.12	74.41	74.01	74.14
1070	AMEX	HDV	Wed, Jul 1, 2015	74.06	74.06	73.67	73.94
1069	AMEX	HDV	Tue, Jun 30, 2015	74.25	74.25	73.46	73.57
1068	AMEX	HDV	Mon, Jun 29, 2015	74.28	74.64	73.70	73.73
1067	AMEX	HDV	Fri, Jun 26, 2015	74.83	74.88	74.58	74.88
1066	AMEX	HDV	Thu, Jun 25, 2015	75.20	75.20	74.71	74.72
1065	AMEX	HDV	Wed, Jun 24, 2015	75.40	75.44	75.02	75.02
1064	AMEX	HDV	Tue, Jun 23, 2015	76.34	76.41	76.09	76.19
1063	AMEX	HDV	Mon, Jun 22, 2015	76.23	76.50	76.16	76.23
1062	AMEX	HDV	Fri, Jun 19, 2015	76.23	76.37	75.98	75.98
1061	AMEX	HDV	Thu, Jun 18, 2015	75.89	76.56	75.75	76.36
1060	AMEX	HDV	Wed, Jun 17, 2015	75.62	75.79	75.19	75.62
1059	AMEX	HDV	Tue, Jun 16, 2015	75.17	75.48	74.86	75.47
1058	AMEX	HDV	Mon, Jun 15, 2015	75.01	75.30	74.85	75.00
1057	AMEX	HDV	Fri, Jun 12, 2015	75.66	75.70	75.29	75.39
1056	AMEX	HDV	Thu, Jun 11, 2015	75.99	76.11	75.81	76.00
1055	AMEX	HDV	Wed, Jun 10, 2015	75.57	75.95	75.51	75.81
1054	AMEX	HDV	Tue, Jun 9, 2015	75.17	75.41	75.04	75.16
1053	AMEX	HDV	Mon, Jun 8, 2015	75.06	75.24	74.91	75.06
1052	AMEX	HDV	Fri, Jun 5, 2015	75.56	75.58	75.04	75.13
1051	AMEX	HDV	Thu, Jun 4, 2015	76.00	76.24	75.63	75.70
1050	AMEX	HDV	Wed, Jun 3, 2015	76.47	76.57	76.16	76.25
1049	AMEX	HDV	Tue, Jun 2, 2015	76.43	76.53	76.10	76.33
1048	AMEX	HDV	Mon, Jun 1, 2015	76.85	76.85	76.30	76.48
1047	AMEX	HDV	Fri, May 29, 2015	76.85	76.85	76.43	76.59
1046	AMEX	HDV	Thu, May 28, 2015	76.72	76.90	76.54	76.86
1045	AMEX	HDV	Wed, May 27, 2015	76.76	76.94	76.55	76.85
1044	AMEX	HDV	Tue, May 26, 2015	77.00	77.07	76.40	76.61
1043	AMEX	HDV	Fri, May 22, 2015	77.42	77.42	77.18	77.18
1042	AMEX	HDV	Thu, May 21, 2015	77.42	77.68	77.36	77.58
1041	AMEX	HDV	Wed, May 20, 2015	77.33	77.62	77.18	77.36
1040	AMEX	HDV	Tue, May 19, 2015	77.39	77.39	76.97	77.21
1039	AMEX	HDV	Mon, May 18, 2015	77.36	77.46	77.22	77.39
1038	AMEX	HDV	Fri, May 15, 2015	77.21	77.47	77.15	77.46
1037	AMEX	HDV	Thu, May 14, 2015	76.87	77.25	76.78	77.19
1036	AMEX	HDV	Wed, May 13, 2015	76.74	76.96	76.36	76.48
1035	AMEX	HDV	Tue, May 12, 2015	76.37	76.73	76.00	76.56
1034	AMEX	HDV	Mon, May 11, 2015	77.27	77.27	76.57	76.60
1033	AMEX	HDV	Fri, May 8, 2015	77.15	77.46	77.10	77.33
1032	AMEX	HDV	Thu, May 7, 2015	76.36	76.76	76.14	76.50
1031	AMEX	HDV	Wed, May 6, 2015	76.97	77.19	76.10	76.50
1030	AMEX	HDV	Tue, May 5, 2015	77.54	77.69	76.61	76.69
1029	AMEX	HDV	Mon, May 4, 2015	77.60	77.84	77.47	77.49
1028	AMEX	HDV	Fri, May 1, 2015	77.29	77.49	77.00	77.48
1027	AMEX	HDV	Thu, Apr 30, 2015	77.54	77.54	76.88	77.17
1026	AMEX	HDV	Wed, Apr 29, 2015	77.52	77.76	77.29	77.58
1025	AMEX	HDV	Tue, Apr 28, 2015	77.37	77.82	77.18	77.82
1024	AMEX	HDV	Mon, Apr 27, 2015	77.96	78.00	77.30	77.36
1023	AMEX	HDV	Fri, Apr 24, 2015	77.91	77.97	77.69	77.77
1022	AMEX	HDV	Thu, Apr 23, 2015	77.49	78.27	77.42	77.94
1021	AMEX	HDV	Wed, Apr 22, 2015	77.35	77.54	76.94	77.48
1020	AMEX	HDV	Tue, Apr 21, 2015	77.75	77.75	77.07	77.39
1019	AMEX	HDV	Mon, Apr 20, 2015	77.37	77.90	77.36	77.56
1018	AMEX	HDV	Fri, Apr 17, 2015	77.31	77.38	76.67	77.09
1017	AMEX	HDV	Thu, Apr 16, 2015	77.47	77.89	77.32	77.59
1016	AMEX	HDV	Wed, Apr 15, 2015	77.39	77.72	77.31	77.46
1015	AMEX	HDV	Tue, Apr 14, 2015	76.74	77.26	76.54	77.13
1014	AMEX	HDV	Mon, Apr 13, 2015	76.97	77.19	76.68	76.70
1013	AMEX	HDV	Fri, Apr 10, 2015	76.58	77.21	76.57	77.21
1012	AMEX	HDV	Thu, Apr 9, 2015	75.71	76.30	75.44	76.17
1011	AMEX	HDV	Wed, Apr 8, 2015	75.98	76.09	75.52	75.74
1010	AMEX	HDV	Tue, Apr 7, 2015	76.03	76.25	75.88	75.92
1009	AMEX	HDV	Mon, Apr 6, 2015	75.30	76.34	75.29	76.06
1008	AMEX	HDV	Thu, Apr 2, 2015	74.89	75.48	74.89	75.35
1007	AMEX	HDV	Wed, Apr 1, 2015	75.09	75.19	74.66	75.06
1006	AMEX	HDV	Tue, Mar 31, 2015	75.39	75.44	74.95	74.99
1005	AMEX	HDV	Mon, Mar 30, 2015	75.14	75.79	75.07	75.62
1004	AMEX	HDV	Fri, Mar 27, 2015	74.62	74.82	74.46	74.72
1003	AMEX	HDV	Thu, Mar 26, 2015	74.82	75.00	74.46	74.57
1002	AMEX	HDV	Wed, Mar 25, 2015	75.50	75.70	74.86	74.86
1001	AMEX	HDV	Tue, Mar 24, 2015	76.49	76.63	75.84	75.84
1000	AMEX	HDV	Mon, Mar 23, 2015	76.42	76.88	76.38	76.55
999	AMEX	HDV	Fri, Mar 20, 2015	75.90	76.56	75.90	76.33
998	AMEX	HDV	Thu, Mar 19, 2015	75.95	76.08	75.64	75.71
997	AMEX	HDV	Wed, Mar 18, 2015	75.00	76.58	74.74	76.28
996	AMEX	HDV	Tue, Mar 17, 2015	75.10	75.33	74.90	75.14
995	AMEX	HDV	Mon, Mar 16, 2015	74.74	75.53	74.65	75.48
994	AMEX	HDV	Fri, Mar 13, 2015	74.80	74.80	74.00	74.56
993	AMEX	HDV	Thu, Mar 12, 2015	74.63	75.09	74.56	75.03
992	AMEX	HDV	Wed, Mar 11, 2015	74.89	74.90	74.29	74.33
991	AMEX	HDV	Tue, Mar 10, 2015	75.20	75.29	74.70	74.73
990	AMEX	HDV	Mon, Mar 9, 2015	75.58	75.85	75.51	75.62
989	AMEX	HDV	Fri, Mar 6, 2015	76.39	76.42	75.26	75.47
988	AMEX	HDV	Thu, Mar 5, 2015	76.93	77.13	76.72	76.85
987	AMEX	HDV	Wed, Mar 4, 2015	77.35	77.35	76.79	76.97
986	AMEX	HDV	Tue, Mar 3, 2015	77.43	77.53	77.19	77.45
985	AMEX	HDV	Mon, Mar 2, 2015	77.64	77.69	77.40	77.66
984	AMEX	HDV	Fri, Feb 27, 2015	77.80	77.96	77.60	77.64
983	AMEX	HDV	Thu, Feb 26, 2015	77.82	77.90	77.56	77.77
982	AMEX	HDV	Wed, Feb 25, 2015	77.80	78.06	77.68	77.97
981	AMEX	HDV	Tue, Feb 24, 2015	77.48	77.89	77.35	77.80
980	AMEX	HDV	Mon, Feb 23, 2015	77.42	77.52	77.29	77.48
979	AMEX	HDV	Fri, Feb 20, 2015	77.32	77.67	76.99	77.65
978	AMEX	HDV	Thu, Feb 19, 2015	77.60	77.79	77.37	77.50
977	AMEX	HDV	Wed, Feb 18, 2015	77.96	78.06	77.67	78.01
976	AMEX	HDV	Tue, Feb 17, 2015	77.97	78.15	77.79	78.07
975	AMEX	HDV	Fri, Feb 13, 2015	78.27	78.27	77.87	78.19
974	AMEX	HDV	Thu, Feb 12, 2015	77.70	78.19	77.70	78.18
973	AMEX	HDV	Wed, Feb 11, 2015	77.45	77.59	77.03	77.41
972	AMEX	HDV	Tue, Feb 10, 2015	77.40	77.69	77.01	77.61
971	AMEX	HDV	Mon, Feb 9, 2015	76.84	77.39	76.72	76.94
970	AMEX	HDV	Fri, Feb 6, 2015	77.53	77.71	76.98	77.16
969	AMEX	HDV	Thu, Feb 5, 2015	77.17	77.49	77.08	77.45
968	AMEX	HDV	Wed, Feb 4, 2015	77.09	77.26	76.59	76.77
967	AMEX	HDV	Tue, Feb 3, 2015	76.55	77.36	76.55	77.34
966	AMEX	HDV	Mon, Feb 2, 2015	75.33	76.28	74.87	76.28
965	AMEX	HDV	Fri, Jan 30, 2015	75.38	76.06	75.00	75.08
964	AMEX	HDV	Thu, Jan 29, 2015	75.75	76.12	74.90	76.02
963	AMEX	HDV	Wed, Jan 28, 2015	77.11	77.33	75.39	75.51
962	AMEX	HDV	Tue, Jan 27, 2015	77.12	77.21	76.73	76.84
961	AMEX	HDV	Mon, Jan 26, 2015	77.36	77.61	76.82	77.57
960	AMEX	HDV	Fri, Jan 23, 2015	77.98	78.04	77.31	77.34
959	AMEX	HDV	Thu, Jan 22, 2015	77.96	78.11	77.15	78.07
958	AMEX	HDV	Wed, Jan 21, 2015	77.31	77.76	76.91	77.68
957	AMEX	HDV	Tue, Jan 20, 2015	77.08	77.37	76.66	77.30
956	AMEX	HDV	Fri, Jan 16, 2015	75.79	76.96	75.79	76.89
955	AMEX	HDV	Thu, Jan 15, 2015	76.46	76.59	75.80	75.93
954	AMEX	HDV	Wed, Jan 14, 2015	75.39	76.20	75.26	76.14
953	AMEX	HDV	Tue, Jan 13, 2015	76.74	77.21	75.68	76.13
952	AMEX	HDV	Mon, Jan 12, 2015	76.66	76.77	76.12	76.34
951	AMEX	HDV	Fri, Jan 9, 2015	77.19	77.24	76.44	76.70
950	AMEX	HDV	Thu, Jan 8, 2015	76.60	77.26	76.50	77.16
949	AMEX	HDV	Wed, Jan 7, 2015	75.96	76.20	75.60	76.00
948	AMEX	HDV	Tue, Jan 6, 2015	75.47	76.28	75.13	75.40
947	AMEX	HDV	Mon, Jan 5, 2015	76.47	76.47	75.46	75.56
946	AMEX	HDV	Fri, Jan 2, 2015	76.73	76.89	76.31	76.64
945	AMEX	HDV	Wed, Dec 31, 2014	77.35	77.35	76.50	76.54
944	AMEX	HDV	Tue, Dec 30, 2014	77.80	77.80	77.36	77.43
943	AMEX	HDV	Mon, Dec 29, 2014	77.66	78.11	77.66	77.88
942	AMEX	HDV	Fri, Dec 26, 2014	77.82	78.14	77.82	77.94
941	AMEX	HDV	Wed, Dec 24, 2014	77.77	77.88	77.57	77.73
940	AMEX	HDV	Tue, Dec 23, 2014	78.19	78.52	78.15	78.39
939	AMEX	HDV	Mon, Dec 22, 2014	77.89	78.06	77.58	78.06
938	AMEX	HDV	Fri, Dec 19, 2014	77.94	78.10	77.50	77.80
937	AMEX	HDV	Thu, Dec 18, 2014	76.88	77.80	76.64	77.77
936	AMEX	HDV	Wed, Dec 17, 2014	75.07	76.20	74.75	76.02
935	AMEX	HDV	Tue, Dec 16, 2014	74.40	76.11	74.40	74.63
934	AMEX	HDV	Mon, Dec 15, 2014	75.57	75.77	74.57	74.75
933	AMEX	HDV	Fri, Dec 12, 2014	75.98	76.37	75.32	75.35
932	AMEX	HDV	Thu, Dec 11, 2014	76.24	77.25	76.24	76.47
931	AMEX	HDV	Wed, Dec 10, 2014	76.91	77.11	76.08	76.17
930	AMEX	HDV	Tue, Dec 9, 2014	76.90	77.15	76.52	77.11
929	AMEX	HDV	Mon, Dec 8, 2014	77.93	78.07	77.54	77.72
928	AMEX	HDV	Fri, Dec 5, 2014	78.16	78.21	77.93	78.10
927	AMEX	HDV	Thu, Dec 4, 2014	78.31	78.34	77.80	78.16
926	AMEX	HDV	Wed, Dec 3, 2014	78.37	78.37	78.06	78.31
925	AMEX	HDV	Tue, Dec 2, 2014	78.00	78.45	77.99	78.35
924	AMEX	HDV	Mon, Dec 1, 2014	77.88	78.29	77.87	78.05
923	AMEX	HDV	Fri, Nov 28, 2014	77.96	78.39	76.54	78.12
922	AMEX	HDV	Wed, Nov 26, 2014	77.69	78.02	77.68	78.01
921	AMEX	HDV	Tue, Nov 25, 2014	77.72	77.72	77.35	77.60
920	AMEX	HDV	Mon, Nov 24, 2014	78.11	78.11	77.54	77.63
919	AMEX	HDV	Fri, Nov 21, 2014	78.09	78.33	77.62	77.95
918	AMEX	HDV	Thu, Nov 20, 2014	77.44	77.71	77.35	77.70
917	AMEX	HDV	Wed, Nov 19, 2014	77.67	77.69	77.39	77.64
916	AMEX	HDV	Tue, Nov 18, 2014	77.58	77.94	77.46	77.76
915	AMEX	HDV	Mon, Nov 17, 2014	77.19	77.57	77.09	77.53
914	AMEX	HDV	Fri, Nov 14, 2014	77.28	77.43	77.12	77.28
913	AMEX	HDV	Thu, Nov 13, 2014	77.42	77.72	77.36	77.68
912	AMEX	HDV	Wed, Nov 12, 2014	77.25	77.47	77.10	77.34
911	AMEX	HDV	Tue, Nov 11, 2014	77.61	77.61	77.36	77.47
910	AMEX	HDV	Mon, Nov 10, 2014	77.44	77.59	77.04	77.50
909	AMEX	HDV	Fri, Nov 7, 2014	77.27	77.37	77.00	77.35
908	AMEX	HDV	Thu, Nov 6, 2014	77.30	77.44	76.81	77.12
907	AMEX	HDV	Wed, Nov 5, 2014	77.41	77.41	76.89	77.36
906	AMEX	HDV	Tue, Nov 4, 2014	76.70	77.01	76.49	76.83
905	AMEX	HDV	Mon, Nov 3, 2014	76.78	76.88	76.52	76.73
904	AMEX	HDV	Fri, Oct 31, 2014	76.76	76.76	76.16	76.63
903	AMEX	HDV	Thu, Oct 30, 2014	75.23	76.07	75.15	75.94
902	AMEX	HDV	Wed, Oct 29, 2014	75.45	75.78	75.01	75.49
901	AMEX	HDV	Tue, Oct 28, 2014	75.23	75.35	74.80	75.34
900	AMEX	HDV	Mon, Oct 27, 2014	74.56	75.05	74.56	74.87
899	AMEX	HDV	Fri, Oct 24, 2014	74.25	74.90	74.25	74.86
898	AMEX	HDV	Thu, Oct 23, 2014	74.53	74.54	74.06	74.15
897	AMEX	HDV	Wed, Oct 22, 2014	74.20	74.52	73.93	73.95
896	AMEX	HDV	Tue, Oct 21, 2014	73.50	74.08	73.20	74.02
895	AMEX	HDV	Mon, Oct 20, 2014	72.57	73.22	72.45	73.19
894	AMEX	HDV	Fri, Oct 17, 2014	72.50	72.79	72.10	72.62
893	AMEX	HDV	Thu, Oct 16, 2014	71.54	72.23	71.06	71.85
892	AMEX	HDV	Wed, Oct 15, 2014	71.90	72.39	70.71	72.19
891	AMEX	HDV	Tue, Oct 14, 2014	73.17	73.47	72.44	72.69
890	AMEX	HDV	Mon, Oct 13, 2014	73.84	74.11	72.85	72.90
889	AMEX	HDV	Fri, Oct 10, 2014	74.18	74.80	73.93	73.93
888	AMEX	HDV	Thu, Oct 9, 2014	75.46	75.57	74.25	74.28
887	AMEX	HDV	Wed, Oct 8, 2014	74.43	75.61	74.20	75.57
886	AMEX	HDV	Tue, Oct 7, 2014	74.91	75.05	74.35	74.36
885	AMEX	HDV	Mon, Oct 6, 2014	75.49	75.49	74.84	75.17
884	AMEX	HDV	Fri, Oct 3, 2014	74.94	75.21	74.65	75.12
883	AMEX	HDV	Thu, Oct 2, 2014	74.47	74.66	74.05	74.47
882	AMEX	HDV	Wed, Oct 1, 2014	75.13	75.13	74.44	74.55
881	AMEX	HDV	Tue, Sep 30, 2014	75.39	75.59	75.07	75.24
880	AMEX	HDV	Mon, Sep 29, 2014	74.88	75.36	74.67	75.29
879	AMEX	HDV	Fri, Sep 26, 2014	75.08	75.43	74.74	75.28
878	AMEX	HDV	Thu, Sep 25, 2014	75.71	75.73	74.97	75.02
877	AMEX	HDV	Wed, Sep 24, 2014	75.43	75.93	75.34	75.86
876	AMEX	HDV	Tue, Sep 23, 2014	76.45	76.48	76.02	76.02
875	AMEX	HDV	Mon, Sep 22, 2014	76.64	76.72	76.45	76.56
874	AMEX	HDV	Fri, Sep 19, 2014	76.77	76.96	76.74	76.83
873	AMEX	HDV	Thu, Sep 18, 2014	76.56	76.59	76.34	76.56
872	AMEX	HDV	Wed, Sep 17, 2014	76.44	76.72	76.18	76.38
871	AMEX	HDV	Tue, Sep 16, 2014	75.84	76.48	75.66	76.33
870	AMEX	HDV	Mon, Sep 15, 2014	75.43	75.89	75.39	75.73
869	AMEX	HDV	Fri, Sep 12, 2014	75.95	75.95	75.17	75.37
868	AMEX	HDV	Thu, Sep 11, 2014	75.55	75.99	75.52	75.99
867	AMEX	HDV	Wed, Sep 10, 2014	75.61	75.86	75.37	75.82
866	AMEX	HDV	Tue, Sep 9, 2014	76.02	76.04	75.48	75.62
865	AMEX	HDV	Mon, Sep 8, 2014	76.43	76.43	75.98	76.14
864	AMEX	HDV	Fri, Sep 5, 2014	76.09	76.53	75.99	76.53
863	AMEX	HDV	Thu, Sep 4, 2014	76.18	76.38	75.90	76.09
862	AMEX	HDV	Wed, Sep 3, 2014	76.20	76.31	76.03	76.15
861	AMEX	HDV	Tue, Sep 2, 2014	76.21	76.23	75.67	75.90
860	AMEX	HDV	Fri, Aug 29, 2014	76.04	76.27	75.88	76.23
859	AMEX	HDV	Thu, Aug 28, 2014	75.79	75.98	75.76	75.96
858	AMEX	HDV	Wed, Aug 27, 2014	75.92	75.98	75.78	75.98
857	AMEX	HDV	Tue, Aug 26, 2014	75.80	75.98	75.73	75.77
856	AMEX	HDV	Mon, Aug 25, 2014	75.79	75.96	75.69	75.77
855	AMEX	HDV	Fri, Aug 22, 2014	75.67	75.71	75.36	75.46
854	AMEX	HDV	Thu, Aug 21, 2014	75.47	75.76	75.46	75.66
853	AMEX	HDV	Wed, Aug 20, 2014	75.30	75.43	75.07	75.38
852	AMEX	HDV	Tue, Aug 19, 2014	75.07	75.33	74.91	75.32
851	AMEX	HDV	Mon, Aug 18, 2014	75.02	75.03	74.84	74.95
850	AMEX	HDV	Fri, Aug 15, 2014	74.96	74.99	74.21	74.66
849	AMEX	HDV	Thu, Aug 14, 2014	74.45	74.67	74.35	74.66
848	AMEX	HDV	Wed, Aug 13, 2014	74.11	74.37	73.98	74.30
847	AMEX	HDV	Tue, Aug 12, 2014	73.84	73.97	73.69	73.92
846	AMEX	HDV	Mon, Aug 11, 2014	74.02	74.24	73.87	73.92
845	AMEX	HDV	Fri, Aug 8, 2014	73.03	73.84	73.01	73.80
844	AMEX	HDV	Thu, Aug 7, 2014	73.54	73.61	72.78	72.93
843	AMEX	HDV	Wed, Aug 6, 2014	72.88	73.50	72.85	73.36
842	AMEX	HDV	Tue, Aug 5, 2014	73.76	73.76	72.91	73.08
841	AMEX	HDV	Mon, Aug 4, 2014	73.75	74.00	73.29	73.94
840	AMEX	HDV	Fri, Aug 1, 2014	73.49	74.08	73.49	73.70
839	AMEX	HDV	Thu, Jul 31, 2014	74.70	74.80	73.75	73.75
838	AMEX	HDV	Wed, Jul 30, 2014	75.74	75.74	74.94	75.09
837	AMEX	HDV	Tue, Jul 29, 2014	76.20	76.23	75.54	75.58
836	AMEX	HDV	Mon, Jul 28, 2014	75.48	75.60	75.20	75.50
835	AMEX	HDV	Fri, Jul 25, 2014	75.63	75.74	75.35	75.46
834	AMEX	HDV	Thu, Jul 24, 2014	75.72	75.87	75.64	75.78
833	AMEX	HDV	Wed, Jul 23, 2014	75.87	75.87	75.60	75.71
832	AMEX	HDV	Tue, Jul 22, 2014	75.72	75.92	75.66	75.82
831	AMEX	HDV	Mon, Jul 21, 2014	75.52	75.70	75.44	75.63
830	AMEX	HDV	Fri, Jul 18, 2014	75.43	75.91	75.34	75.85
829	AMEX	HDV	Thu, Jul 17, 2014	75.74	76.02	75.20	75.21
828	AMEX	HDV	Wed, Jul 16, 2014	75.75	76.00	75.71	75.99
827	AMEX	HDV	Tue, Jul 15, 2014	75.67	75.80	75.25	75.41
826	AMEX	HDV	Mon, Jul 14, 2014	75.82	75.86	75.67	75.73
825	AMEX	HDV	Fri, Jul 11, 2014	75.63	75.77	75.40	75.59
824	AMEX	HDV	Thu, Jul 10, 2014	75.50	75.79	75.33	75.76
823	AMEX	HDV	Wed, Jul 9, 2014	75.77	75.92	75.62	75.81
822	AMEX	HDV	Tue, Jul 8, 2014	75.75	75.78	75.57	75.64
821	AMEX	HDV	Mon, Jul 7, 2014	75.70	75.94	75.66	75.74
820	AMEX	HDV	Thu, Jul 3, 2014	75.80	75.81	75.63	75.81
819	AMEX	HDV	Wed, Jul 2, 2014	75.72	75.72	75.47	75.57
818	AMEX	HDV	Tue, Jul 1, 2014	75.57	75.82	75.39	75.66
817	AMEX	HDV	Mon, Jun 30, 2014	75.43	75.56	75.28	75.39
816	AMEX	HDV	Fri, Jun 27, 2014	75.36	75.43	75.04	75.43
815	AMEX	HDV	Thu, Jun 26, 2014	75.47	75.47	74.99	75.43
814	AMEX	HDV	Wed, Jun 25, 2014	75.22	75.63	75.20	75.60
813	AMEX	HDV	Tue, Jun 24, 2014	75.63	75.77	75.34	75.35
812	AMEX	HDV	Mon, Jun 23, 2014	76.50	76.53	76.15	76.31
811	AMEX	HDV	Fri, Jun 20, 2014	76.53	76.57	76.35	76.48
810	AMEX	HDV	Thu, Jun 19, 2014	75.84	76.30	75.84	76.30
809	AMEX	HDV	Wed, Jun 18, 2014	75.18	75.82	75.06	75.81
808	AMEX	HDV	Tue, Jun 17, 2014	75.11	75.13	74.89	75.09
807	AMEX	HDV	Mon, Jun 16, 2014	74.68	75.25	74.66	75.12
806	AMEX	HDV	Fri, Jun 13, 2014	74.48	74.76	74.37	74.69
805	AMEX	HDV	Thu, Jun 12, 2014	74.20	74.30	74.06	74.19
804	AMEX	HDV	Wed, Jun 11, 2014	74.48	74.56	74.26	74.32
803	AMEX	HDV	Tue, Jun 10, 2014	74.23	74.61	74.23	74.59
802	AMEX	HDV	Mon, Jun 9, 2014	74.40	74.46	74.27	74.38
801	AMEX	HDV	Fri, Jun 6, 2014	74.51	74.57	74.32	74.40
800	AMEX	HDV	Thu, Jun 5, 2014	74.20	74.41	73.95	74.39
799	AMEX	HDV	Wed, Jun 4, 2014	73.98	74.11	73.87	74.09
798	AMEX	HDV	Tue, Jun 3, 2014	74.02	74.12	73.92	74.05
797	AMEX	HDV	Mon, Jun 2, 2014	74.32	74.32	74.01	74.10
796	AMEX	HDV	Fri, May 30, 2014	73.92	74.25	73.81	74.21
795	AMEX	HDV	Thu, May 29, 2014	73.74	73.87	73.55	73.87
794	AMEX	HDV	Wed, May 28, 2014	73.61	73.71	73.49	73.56
793	AMEX	HDV	Tue, May 27, 2014	73.57	73.57	73.39	73.48
792	AMEX	HDV	Fri, May 23, 2014	73.42	73.48	73.33	73.34
791	AMEX	HDV	Thu, May 22, 2014	73.16	73.46	73.16	73.36
790	AMEX	HDV	Wed, May 21, 2014	72.95	73.24	72.89	73.21
789	AMEX	HDV	Tue, May 20, 2014	73.15	73.15	72.64	72.77
788	AMEX	HDV	Mon, May 19, 2014	73.13	73.18	72.95	73.11
787	AMEX	HDV	Fri, May 16, 2014	73.27	73.35	73.05	73.35
786	AMEX	HDV	Thu, May 15, 2014	73.47	73.56	73.05	73.14
785	AMEX	HDV	Wed, May 14, 2014	73.42	73.78	73.42	73.59
784	AMEX	HDV	Tue, May 13, 2014	73.54	73.61	73.40	73.55
783	AMEX	HDV	Mon, May 12, 2014	73.69	73.79	73.28	73.45
782	AMEX	HDV	Fri, May 9, 2014	73.49	73.60	73.23	73.38
781	AMEX	HDV	Thu, May 8, 2014	73.38	73.76	73.32	73.45
780	AMEX	HDV	Wed, May 7, 2014	73.11	73.53	73.04	73.50
779	AMEX	HDV	Tue, May 6, 2014	73.29	73.29	72.92	72.92
778	AMEX	HDV	Mon, May 5, 2014	73.04	73.42	72.95	73.40
777	AMEX	HDV	Fri, May 2, 2014	73.70	73.71	73.23	73.31
776	AMEX	HDV	Thu, May 1, 2014	73.82	73.88	73.49	73.69
775	AMEX	HDV	Wed, Apr 30, 2014	73.68	73.86	73.61	73.79
774	AMEX	HDV	Tue, Apr 29, 2014	73.83	73.92	73.68	73.73
773	AMEX	HDV	Mon, Apr 28, 2014	73.02	73.62	72.95	73.52
772	AMEX	HDV	Fri, Apr 25, 2014	72.57	72.77	72.46	72.73
771	AMEX	HDV	Thu, Apr 24, 2014	72.79	72.85	72.52	72.67
770	AMEX	HDV	Wed, Apr 23, 2014	72.70	72.87	72.59	72.67
769	AMEX	HDV	Tue, Apr 22, 2014	72.94	73.14	72.78	73.00
768	AMEX	HDV	Mon, Apr 21, 2014	72.77	72.94	72.59	72.93
767	AMEX	HDV	Thu, Apr 17, 2014	72.55	72.80	72.54	72.74
766	AMEX	HDV	Wed, Apr 16, 2014	72.50	72.73	72.42	72.73
765	AMEX	HDV	Tue, Apr 15, 2014	71.67	72.21	71.63	72.21
764	AMEX	HDV	Mon, Apr 14, 2014	71.46	71.57	71.06	71.52
763	AMEX	HDV	Fri, Apr 11, 2014	70.97	71.37	70.96	71.04
762	AMEX	HDV	Thu, Apr 10, 2014	71.93	72.20	71.17	71.25
761	AMEX	HDV	Wed, Apr 9, 2014	71.82	72.02	71.58	72.00
760	AMEX	HDV	Tue, Apr 8, 2014	71.17	71.70	71.11	71.63
759	AMEX	HDV	Mon, Apr 7, 2014	71.39	71.66	71.16	71.17
758	AMEX	HDV	Fri, Apr 4, 2014	71.91	72.06	71.45	71.48
757	AMEX	HDV	Thu, Apr 3, 2014	71.65	71.76	71.45	71.60
756	AMEX	HDV	Wed, Apr 2, 2014	71.43	71.60	71.23	71.52
755	AMEX	HDV	Tue, Apr 1, 2014	71.46	71.55	71.13	71.34
754	AMEX	HDV	Mon, Mar 31, 2014	71.23	71.49	71.19	71.44
753	AMEX	HDV	Fri, Mar 28, 2014	70.87	71.06	70.74	70.92
752	AMEX	HDV	Thu, Mar 27, 2014	70.47	70.83	70.38	70.66
751	AMEX	HDV	Wed, Mar 26, 2014	70.70	71.00	70.51	70.51
750	AMEX	HDV	Tue, Mar 25, 2014	70.12	70.55	70.09	70.45
749	AMEX	HDV	Mon, Mar 24, 2014	70.53	70.68	70.28	70.43
748	AMEX	HDV	Fri, Mar 21, 2014	70.79	71.17	70.45	70.45
747	AMEX	HDV	Thu, Mar 20, 2014	70.01	70.57	69.91	70.56
746	AMEX	HDV	Wed, Mar 19, 2014	70.76	70.87	69.84	70.15
745	AMEX	HDV	Tue, Mar 18, 2014	70.54	70.83	70.52	70.69
744	AMEX	HDV	Mon, Mar 17, 2014	70.22	70.56	70.17	70.48
743	AMEX	HDV	Fri, Mar 14, 2014	69.64	70.14	69.64	69.90
742	AMEX	HDV	Thu, Mar 13, 2014	70.32	70.42	69.70	69.78
741	AMEX	HDV	Wed, Mar 12, 2014	69.71	70.16	69.70	70.16
740	AMEX	HDV	Tue, Mar 11, 2014	70.26	70.26	69.82	69.91
739	AMEX	HDV	Mon, Mar 10, 2014	70.06	70.20	69.85	70.19
738	AMEX	HDV	Fri, Mar 7, 2014	70.17	70.17	69.83	70.09
737	AMEX	HDV	Thu, Mar 6, 2014	70.01	70.15	69.94	70.02
736	AMEX	HDV	Wed, Mar 5, 2014	70.25	70.25	69.82	69.92
735	AMEX	HDV	Tue, Mar 4, 2014	69.88	70.31	69.88	70.22
734	AMEX	HDV	Mon, Mar 3, 2014	69.24	69.49	69.01	69.36
733	AMEX	HDV	Fri, Feb 28, 2014	69.54	70.00	69.39	69.78
732	AMEX	HDV	Thu, Feb 27, 2014	69.04	69.47	69.04	69.47
731	AMEX	HDV	Wed, Feb 26, 2014	69.33	69.50	69.04	69.18
730	AMEX	HDV	Tue, Feb 25, 2014	69.19	69.56	69.14	69.26
729	AMEX	HDV	Mon, Feb 24, 2014	69.17	69.72	69.16	69.22
728	AMEX	HDV	Fri, Feb 21, 2014	69.42	69.60	69.08	69.08
727	AMEX	HDV	Thu, Feb 20, 2014	68.94	69.53	68.88	69.35
726	AMEX	HDV	Wed, Feb 19, 2014	69.07	69.44	68.84	68.85
725	AMEX	HDV	Tue, Feb 18, 2014	69.40	69.40	69.09	69.09
724	AMEX	HDV	Fri, Feb 14, 2014	68.80	69.49	68.71	69.41
723	AMEX	HDV	Thu, Feb 13, 2014	68.16	68.98	68.13	68.93
722	AMEX	HDV	Wed, Feb 12, 2014	68.77	68.81	68.38	68.50
721	AMEX	HDV	Tue, Feb 11, 2014	68.06	68.87	67.98	68.74
720	AMEX	HDV	Mon, Feb 10, 2014	67.74	68.00	67.61	68.00
719	AMEX	HDV	Fri, Feb 7, 2014	67.30	67.79	67.14	67.76
718	AMEX	HDV	Thu, Feb 6, 2014	66.58	67.04	66.52	67.01
717	AMEX	HDV	Wed, Feb 5, 2014	66.44	66.60	66.17	66.35
716	AMEX	HDV	Tue, Feb 4, 2014	66.43	66.58	66.22	66.50
715	AMEX	HDV	Mon, Feb 3, 2014	67.53	67.60	66.08	66.18
714	AMEX	HDV	Fri, Jan 31, 2014	67.33	67.95	67.02	67.57
713	AMEX	HDV	Thu, Jan 30, 2014	68.07	68.15	67.73	68.01
712	AMEX	HDV	Wed, Jan 29, 2014	67.96	67.96	67.49	67.74
711	AMEX	HDV	Tue, Jan 28, 2014	68.18	68.48	68.13	68.46
710	AMEX	HDV	Mon, Jan 27, 2014	68.35	68.52	68.05	68.08
709	AMEX	HDV	Fri, Jan 24, 2014	68.99	69.30	68.28	68.28
708	AMEX	HDV	Thu, Jan 23, 2014	69.36	69.37	68.94	69.18
707	AMEX	HDV	Wed, Jan 22, 2014	69.78	69.78	69.56	69.67
706	AMEX	HDV	Tue, Jan 21, 2014	69.80	69.84	69.26	69.65
705	AMEX	HDV	Fri, Jan 17, 2014	69.70	69.71	69.33	69.42
704	AMEX	HDV	Thu, Jan 16, 2014	69.60	69.83	69.50	69.83
703	AMEX	HDV	Wed, Jan 15, 2014	69.66	69.86	69.54	69.63
702	AMEX	HDV	Tue, Jan 14, 2014	69.27	69.60	69.19	69.55
701	AMEX	HDV	Mon, Jan 13, 2014	69.32	69.66	69.10	69.14
700	AMEX	HDV	Fri, Jan 10, 2014	69.45	69.63	69.29	69.45
699	AMEX	HDV	Thu, Jan 9, 2014	69.56	69.56	69.10	69.31
698	AMEX	HDV	Wed, Jan 8, 2014	69.66	69.66	69.12	69.29
697	AMEX	HDV	Tue, Jan 7, 2014	69.63	69.90	69.54	69.76
696	AMEX	HDV	Mon, Jan 6, 2014	69.64	69.64	69.23	69.38
695	AMEX	HDV	Fri, Jan 3, 2014	69.64	69.77	69.38	69.50
694	AMEX	HDV	Thu, Jan 2, 2014	70.02	70.06	69.35	69.52
693	AMEX	HDV	Tue, Dec 31, 2013	70.24	70.34	70.03	70.25
692	AMEX	HDV	Mon, Dec 30, 2013	70.19	70.20	70.02	70.18
691	AMEX	HDV	Fri, Dec 27, 2013	70.18	70.24	70.05	70.16
690	AMEX	HDV	Thu, Dec 26, 2013	69.75	70.05	69.75	70.02
689	AMEX	HDV	Tue, Dec 24, 2013	69.46	69.76	69.46	69.69
688	AMEX	HDV	Mon, Dec 23, 2013	69.69	69.70	69.36	69.49
687	AMEX	HDV	Fri, Dec 20, 2013	69.90	70.19	69.84	69.96
686	AMEX	HDV	Thu, Dec 19, 2013	69.71	69.88	69.43	69.83
685	AMEX	HDV	Wed, Dec 18, 2013	68.87	69.92	68.32	69.88
684	AMEX	HDV	Tue, Dec 17, 2013	68.96	68.96	68.54	68.65
683	AMEX	HDV	Mon, Dec 16, 2013	69.05	69.39	68.88	68.98
682	AMEX	HDV	Fri, Dec 13, 2013	69.06	69.06	68.63	68.79
681	AMEX	HDV	Thu, Dec 12, 2013	69.44	69.46	68.77	68.86
680	AMEX	HDV	Wed, Dec 11, 2013	70.05	70.08	69.33	69.42
679	AMEX	HDV	Tue, Dec 10, 2013	70.41	70.41	69.93	70.02
678	AMEX	HDV	Mon, Dec 9, 2013	70.49	70.56	70.19	70.50
677	AMEX	HDV	Fri, Dec 6, 2013	70.04	70.35	70.02	70.30
676	AMEX	HDV	Thu, Dec 5, 2013	69.73	69.75	69.41	69.47
675	AMEX	HDV	Wed, Dec 4, 2013	69.74	70.06	69.34	69.84
674	AMEX	HDV	Tue, Dec 3, 2013	69.96	70.14	69.72	70.02
673	AMEX	HDV	Mon, Dec 2, 2013	70.34	70.37	70.00	70.10
672	AMEX	HDV	Fri, Nov 29, 2013	70.52	70.78	70.33	70.39
671	AMEX	HDV	Wed, Nov 27, 2013	70.55	70.56	70.32	70.52
670	AMEX	HDV	Tue, Nov 26, 2013	70.85	70.89	70.55	70.55
669	AMEX	HDV	Mon, Nov 25, 2013	70.98	71.08	70.78	70.84
668	AMEX	HDV	Fri, Nov 22, 2013	70.77	70.98	70.54	70.95
667	AMEX	HDV	Thu, Nov 21, 2013	70.73	70.91	70.59	70.84
666	AMEX	HDV	Wed, Nov 20, 2013	70.97	71.24	70.45	70.65
665	AMEX	HDV	Tue, Nov 19, 2013	70.82	71.07	70.78	70.94
664	AMEX	HDV	Mon, Nov 18, 2013	71.05	71.14	70.89	70.92
663	AMEX	HDV	Fri, Nov 15, 2013	70.82	71.03	70.62	71.02
662	AMEX	HDV	Thu, Nov 14, 2013	70.45	70.93	70.45	70.75
661	AMEX	HDV	Wed, Nov 13, 2013	69.75	70.36	69.75	70.34
660	AMEX	HDV	Tue, Nov 12, 2013	70.00	70.22	69.90	70.09
659	AMEX	HDV	Mon, Nov 11, 2013	70.13	70.27	70.04	70.11
658	AMEX	HDV	Fri, Nov 8, 2013	69.75	70.16	69.29	70.14
657	AMEX	HDV	Thu, Nov 7, 2013	70.56	70.56	69.66	69.75
656	AMEX	HDV	Wed, Nov 6, 2013	69.95	70.43	69.95	70.40
655	AMEX	HDV	Tue, Nov 5, 2013	69.85	70.04	69.70	69.74
654	AMEX	HDV	Mon, Nov 4, 2013	70.09	70.24	69.82	70.13
653	AMEX	HDV	Fri, Nov 1, 2013	70.05	70.11	69.67	69.92
652	AMEX	HDV	Thu, Oct 31, 2013	69.89	70.17	69.59	69.72
651	AMEX	HDV	Wed, Oct 30, 2013	70.47	70.53	69.69	69.87
650	AMEX	HDV	Tue, Oct 29, 2013	69.90	70.39	69.87	70.36
649	AMEX	HDV	Mon, Oct 28, 2013	69.31	69.82	69.31	69.71
648	AMEX	HDV	Fri, Oct 25, 2013	68.94	69.35	68.86	69.34
647	AMEX	HDV	Thu, Oct 24, 2013	69.15	69.15	68.91	68.98
646	AMEX	HDV	Wed, Oct 23, 2013	68.82	69.16	68.82	69.04
645	AMEX	HDV	Tue, Oct 22, 2013	68.61	69.24	68.51	69.10
644	AMEX	HDV	Mon, Oct 21, 2013	68.50	68.50	68.30	68.50
643	AMEX	HDV	Fri, Oct 18, 2013	68.46	68.47	68.16	68.42
642	AMEX	HDV	Thu, Oct 17, 2013	67.50	68.32	67.50	68.25
641	AMEX	HDV	Wed, Oct 16, 2013	66.84	67.55	66.84	67.53
640	AMEX	HDV	Tue, Oct 15, 2013	67.07	67.16	66.64	66.65
639	AMEX	HDV	Mon, Oct 14, 2013	66.73	67.17	66.62	67.17
638	AMEX	HDV	Fri, Oct 11, 2013	66.74	66.98	66.64	66.98
637	AMEX	HDV	Thu, Oct 10, 2013	66.21	66.74	66.06	66.74
636	AMEX	HDV	Wed, Oct 9, 2013	65.68	66.06	65.56	65.66
635	AMEX	HDV	Tue, Oct 8, 2013	65.95	66.08	65.60	65.60
634	AMEX	HDV	Mon, Oct 7, 2013	65.81	66.29	65.78	65.98
633	AMEX	HDV	Fri, Oct 4, 2013	66.11	66.23	65.87	66.19
632	AMEX	HDV	Thu, Oct 3, 2013	66.39	66.42	65.85	66.00
631	AMEX	HDV	Wed, Oct 2, 2013	66.38	66.56	66.05	66.53
630	AMEX	HDV	Tue, Oct 1, 2013	66.34	66.78	66.34	66.68
629	AMEX	HDV	Mon, Sep 30, 2013	66.35	66.43	66.10	66.28
628	AMEX	HDV	Fri, Sep 27, 2013	66.91	66.93	66.52	66.70
627	AMEX	HDV	Thu, Sep 26, 2013	67.10	67.24	66.87	67.13
626	AMEX	HDV	Wed, Sep 25, 2013	67.40	67.41	66.96	66.96
625	AMEX	HDV	Tue, Sep 24, 2013	67.55	67.65	67.28	67.35
624	AMEX	HDV	Mon, Sep 23, 2013	68.20	68.24	67.91	68.17
623	AMEX	HDV	Fri, Sep 20, 2013	69.05	69.05	68.35	68.36
622	AMEX	HDV	Thu, Sep 19, 2013	69.20	69.20	68.85	69.00
621	AMEX	HDV	Wed, Sep 18, 2013	68.17	69.21	67.95	69.09
620	AMEX	HDV	Tue, Sep 17, 2013	68.11	68.27	68.02	68.18
619	AMEX	HDV	Mon, Sep 16, 2013	68.20	68.32	67.88	67.97
618	AMEX	HDV	Fri, Sep 13, 2013	67.38	67.63	67.37	67.59
617	AMEX	HDV	Thu, Sep 12, 2013	67.25	67.39	67.11	67.15
616	AMEX	HDV	Wed, Sep 11, 2013	66.86	67.23	66.81	67.17
615	AMEX	HDV	Tue, Sep 10, 2013	66.75	66.87	66.60	66.87
614	AMEX	HDV	Mon, Sep 9, 2013	66.16	66.43	66.07	66.39
613	AMEX	HDV	Fri, Sep 6, 2013	66.09	66.31	65.57	65.96
612	AMEX	HDV	Thu, Sep 5, 2013	66.12	66.19	65.81	65.90
611	AMEX	HDV	Wed, Sep 4, 2013	65.52	66.15	65.48	66.05
610	AMEX	HDV	Tue, Sep 3, 2013	66.26	66.26	65.45	65.61
609	AMEX	HDV	Fri, Aug 30, 2013	66.27	66.27	65.90	66.07
608	AMEX	HDV	Thu, Aug 29, 2013	66.08	66.48	66.08	66.16
607	AMEX	HDV	Wed, Aug 28, 2013	65.99	66.30	65.89	66.06
606	AMEX	HDV	Tue, Aug 27, 2013	66.01	66.34	66.00	66.03
605	AMEX	HDV	Mon, Aug 26, 2013	67.19	67.19	66.53	66.55
604	AMEX	HDV	Fri, Aug 23, 2013	66.76	67.21	66.60	67.15
603	AMEX	HDV	Thu, Aug 22, 2013	66.14	66.50	66.00	66.38
602	AMEX	HDV	Wed, Aug 21, 2013	66.43	66.53	65.97	66.00
601	AMEX	HDV	Tue, Aug 20, 2013	66.45	66.89	66.41	66.54
600	AMEX	HDV	Mon, Aug 19, 2013	66.49	66.81	66.40	66.40
599	AMEX	HDV	Fri, Aug 16, 2013	67.00	67.00	66.46	66.67
598	AMEX	HDV	Thu, Aug 15, 2013	67.58	67.59	67.03	67.10
597	AMEX	HDV	Wed, Aug 14, 2013	68.26	68.36	67.85	67.95
596	AMEX	HDV	Tue, Aug 13, 2013	68.53	68.57	68.12	68.39
595	AMEX	HDV	Mon, Aug 12, 2013	68.30	68.52	68.23	68.40
594	AMEX	HDV	Fri, Aug 9, 2013	68.75	68.85	68.28	68.55
593	AMEX	HDV	Thu, Aug 8, 2013	68.90	69.00	68.56	68.86
592	AMEX	HDV	Wed, Aug 7, 2013	68.56	68.87	68.51	68.79
591	AMEX	HDV	Tue, Aug 6, 2013	68.98	68.98	68.63	68.76
590	AMEX	HDV	Mon, Aug 5, 2013	69.07	69.12	68.93	69.01
589	AMEX	HDV	Fri, Aug 2, 2013	68.99	69.20	68.80	69.20
588	AMEX	HDV	Thu, Aug 1, 2013	69.09	69.10	68.80	69.08
587	AMEX	HDV	Wed, Jul 31, 2013	68.82	69.03	68.50	68.59
586	AMEX	HDV	Tue, Jul 30, 2013	68.98	69.10	68.55	68.69
585	AMEX	HDV	Mon, Jul 29, 2013	68.63	68.90	68.60	68.72
584	AMEX	HDV	Fri, Jul 26, 2013	68.28	68.76	68.01	68.75
583	AMEX	HDV	Thu, Jul 25, 2013	68.07	68.57	67.92	68.52
582	AMEX	HDV	Wed, Jul 24, 2013	68.73	68.73	68.10	68.29
581	AMEX	HDV	Tue, Jul 23, 2013	68.79	68.79	68.51	68.65
580	AMEX	HDV	Mon, Jul 22, 2013	68.58	68.72	68.41	68.56
579	AMEX	HDV	Fri, Jul 19, 2013	68.40	68.55	68.26	68.55
578	AMEX	HDV	Thu, Jul 18, 2013	68.79	69.00	68.65	68.75
577	AMEX	HDV	Wed, Jul 17, 2013	69.12	69.26	68.81	68.90
576	AMEX	HDV	Tue, Jul 16, 2013	69.06	69.12	68.80	68.94
575	AMEX	HDV	Mon, Jul 15, 2013	68.76	69.06	68.57	69.03
574	AMEX	HDV	Fri, Jul 12, 2013	68.68	68.80	68.44	68.72
573	AMEX	HDV	Thu, Jul 11, 2013	68.54	68.83	68.40	68.78
572	AMEX	HDV	Wed, Jul 10, 2013	67.61	68.04	67.61	67.80
571	AMEX	HDV	Tue, Jul 9, 2013	67.58	67.81	67.50	67.68
570	AMEX	HDV	Mon, Jul 8, 2013	67.25	67.47	67.07	67.26
569	AMEX	HDV	Fri, Jul 5, 2013	66.81	66.91	66.22	66.89
568	AMEX	HDV	Wed, Jul 3, 2013	66.28	66.69	66.06	66.49
567	AMEX	HDV	Tue, Jul 2, 2013	66.45	66.89	66.16	66.44
566	AMEX	HDV	Mon, Jul 1, 2013	66.74	67.03	66.40	66.50
565	AMEX	HDV	Fri, Jun 28, 2013	66.80	67.00	66.34	66.34
564	AMEX	HDV	Thu, Jun 27, 2013	66.95	67.29	66.81	66.83
563	AMEX	HDV	Wed, Jun 26, 2013	66.28	66.78	66.13	66.56
562	AMEX	HDV	Tue, Jun 25, 2013	66.36	66.62	65.88	66.40
561	AMEX	HDV	Mon, Jun 24, 2013	65.71	66.40	65.33	65.84
560	AMEX	HDV	Fri, Jun 21, 2013	66.38	66.60	65.78	66.29
559	AMEX	HDV	Thu, Jun 20, 2013	67.01	67.07	65.69	65.81
558	AMEX	HDV	Wed, Jun 19, 2013	68.79	68.80	67.59	67.59
557	AMEX	HDV	Tue, Jun 18, 2013	68.32	68.86	68.32	68.76
556	AMEX	HDV	Mon, Jun 17, 2013	68.38	68.71	67.95	68.31
555	AMEX	HDV	Fri, Jun 14, 2013	68.14	68.44	67.92	68.03
554	AMEX	HDV	Thu, Jun 13, 2013	67.24	68.30	67.24	68.21
553	AMEX	HDV	Wed, Jun 12, 2013	68.12	68.26	67.37	67.37
552	AMEX	HDV	Tue, Jun 11, 2013	67.70	68.23	67.57	67.63
551	AMEX	HDV	Mon, Jun 10, 2013	68.20	68.31	67.96	68.14
550	AMEX	HDV	Fri, Jun 7, 2013	67.88	68.05	67.55	67.92
549	AMEX	HDV	Thu, Jun 6, 2013	66.85	67.51	66.49	67.51
548	AMEX	HDV	Wed, Jun 5, 2013	67.43	67.60	66.85	66.91
547	AMEX	HDV	Tue, Jun 4, 2013	67.73	68.12	67.39	67.68
546	AMEX	HDV	Mon, Jun 3, 2013	67.22	67.79	66.99	67.77
545	AMEX	HDV	Fri, May 31, 2013	67.74	68.23	67.03	67.04
544	AMEX	HDV	Thu, May 30, 2013	67.97	68.42	67.91	67.93
543	AMEX	HDV	Wed, May 29, 2013	68.48	68.48	67.57	67.92
542	AMEX	HDV	Tue, May 28, 2013	69.27	69.62	68.69	68.87
541	AMEX	HDV	Fri, May 24, 2013	68.58	68.73	68.28	68.73
540	AMEX	HDV	Thu, May 23, 2013	68.43	69.11	68.41	68.92
539	AMEX	HDV	Wed, May 22, 2013	69.49	70.11	68.79	69.01
538	AMEX	HDV	Tue, May 21, 2013	69.38	69.40	68.97	69.35
537	AMEX	HDV	Mon, May 20, 2013	69.43	69.52	69.17	69.27
536	AMEX	HDV	Fri, May 17, 2013	69.19	69.50	68.97	69.47
535	AMEX	HDV	Thu, May 16, 2013	69.34	69.43	69.03	69.08
534	AMEX	HDV	Wed, May 15, 2013	68.93	69.71	68.91	69.51
533	AMEX	HDV	Tue, May 14, 2013	68.34	68.93	68.31	68.91
532	AMEX	HDV	Mon, May 13, 2013	68.15	68.31	67.95	68.29
531	AMEX	HDV	Fri, May 10, 2013	68.10	68.21	67.84	68.21
530	AMEX	HDV	Thu, May 9, 2013	68.39	68.43	67.81	67.99
529	AMEX	HDV	Wed, May 8, 2013	68.43	68.50	68.25	68.38
528	AMEX	HDV	Tue, May 7, 2013	68.23	68.45	68.09	68.44
527	AMEX	HDV	Mon, May 6, 2013	68.46	68.50	68.00	68.03
526	AMEX	HDV	Fri, May 3, 2013	68.92	68.92	68.40	68.46
525	AMEX	HDV	Thu, May 2, 2013	68.07	68.38	67.95	68.36
524	AMEX	HDV	Wed, May 1, 2013	68.29	68.58	67.91	67.98
523	AMEX	HDV	Tue, Apr 30, 2013	68.44	68.65	68.25	68.58
522	AMEX	HDV	Mon, Apr 29, 2013	68.22	68.71	68.14	68.61
521	AMEX	HDV	Fri, Apr 26, 2013	67.92	68.26	67.85	68.14
520	AMEX	HDV	Thu, Apr 25, 2013	68.11	68.33	67.99	68.08
519	AMEX	HDV	Wed, Apr 24, 2013	68.01	68.05	67.67	67.89
518	AMEX	HDV	Tue, Apr 23, 2013	67.97	68.24	67.44	68.23
517	AMEX	HDV	Mon, Apr 22, 2013	67.48	67.86	67.28	67.80
516	AMEX	HDV	Fri, Apr 19, 2013	66.79	67.34	66.71	67.31
515	AMEX	HDV	Thu, Apr 18, 2013	66.68	66.68	66.23	66.41
514	AMEX	HDV	Wed, Apr 17, 2013	66.69	66.69	66.17	66.51
513	AMEX	HDV	Tue, Apr 16, 2013	66.61	66.99	66.42	66.91
512	AMEX	HDV	Mon, Apr 15, 2013	66.96	67.16	66.23	66.24
511	AMEX	HDV	Fri, Apr 12, 2013	67.01	67.31	67.01	67.27
510	AMEX	HDV	Thu, Apr 11, 2013	66.88	67.31	66.84	67.21
509	AMEX	HDV	Wed, Apr 10, 2013	66.42	67.10	66.42	67.02
508	AMEX	HDV	Tue, Apr 9, 2013	65.99	66.40	65.85	66.22
507	AMEX	HDV	Mon, Apr 8, 2013	65.55	65.88	65.34	65.88
506	AMEX	HDV	Fri, Apr 5, 2013	65.26	65.66	65.15	65.59
505	AMEX	HDV	Thu, Apr 4, 2013	65.42	65.83	65.41	65.77
504	AMEX	HDV	Wed, Apr 3, 2013	65.87	65.94	65.26	65.39
503	AMEX	HDV	Tue, Apr 2, 2013	65.54	65.88	65.53	65.82
502	AMEX	HDV	Mon, Apr 1, 2013	65.33	65.41	65.17	65.35
501	AMEX	HDV	Thu, Mar 28, 2013	65.12	65.45	65.01	65.36
500	AMEX	HDV	Wed, Mar 27, 2013	64.78	65.12	64.68	65.05
499	AMEX	HDV	Tue, Mar 26, 2013	64.65	65.02	64.61	65.00
498	AMEX	HDV	Mon, Mar 25, 2013	64.69	64.78	64.20	64.39
497	AMEX	HDV	Fri, Mar 22, 2013	64.81	65.10	64.73	65.09
496	AMEX	HDV	Thu, Mar 21, 2013	64.69	64.85	64.53	64.65
495	AMEX	HDV	Wed, Mar 20, 2013	64.79	65.00	64.79	64.90
494	AMEX	HDV	Tue, Mar 19, 2013	64.51	64.63	64.23	64.49
493	AMEX	HDV	Mon, Mar 18, 2013	64.22	64.65	64.20	64.37
492	AMEX	HDV	Fri, Mar 15, 2013	64.56	64.67	64.40	64.62
491	AMEX	HDV	Thu, Mar 14, 2013	64.61	64.86	64.61	64.85
490	AMEX	HDV	Wed, Mar 13, 2013	64.55	64.63	64.36	64.57
489	AMEX	HDV	Tue, Mar 12, 2013	64.49	64.57	64.37	64.52
488	AMEX	HDV	Mon, Mar 11, 2013	64.30	64.45	64.22	64.43
487	AMEX	HDV	Fri, Mar 8, 2013	64.49	64.51	64.18	64.34
486	AMEX	HDV	Thu, Mar 7, 2013	64.34	64.37	64.22	64.25
485	AMEX	HDV	Wed, Mar 6, 2013	64.39	64.41	64.14	64.26
484	AMEX	HDV	Tue, Mar 5, 2013	64.13	64.36	64.13	64.28
483	AMEX	HDV	Mon, Mar 4, 2013	63.38	63.84	63.34	63.82
482	AMEX	HDV	Fri, Mar 1, 2013	62.99	63.47	62.95	63.44
481	AMEX	HDV	Thu, Feb 28, 2013	63.37	63.69	63.28	63.30
480	AMEX	HDV	Wed, Feb 27, 2013	62.77	63.53	62.66	63.39
479	AMEX	HDV	Tue, Feb 26, 2013	62.70	62.94	62.50	62.79
478	AMEX	HDV	Mon, Feb 25, 2013	63.38	63.63	62.43	62.52
477	AMEX	HDV	Fri, Feb 22, 2013	63.02	63.22	62.81	63.20
476	AMEX	HDV	Thu, Feb 21, 2013	62.74	62.95	62.56	62.83
475	AMEX	HDV	Wed, Feb 20, 2013	63.20	63.29	62.94	62.96
474	AMEX	HDV	Tue, Feb 19, 2013	62.63	63.14	62.63	63.14
473	AMEX	HDV	Fri, Feb 15, 2013	62.62	62.69	62.28	62.53
472	AMEX	HDV	Thu, Feb 14, 2013	62.48	62.54	62.36	62.47
471	AMEX	HDV	Wed, Feb 13, 2013	62.83	62.85	62.60	62.76
470	AMEX	HDV	Tue, Feb 12, 2013	62.58	62.81	62.50	62.73
469	AMEX	HDV	Mon, Feb 11, 2013	62.46	62.60	62.35	62.55
468	AMEX	HDV	Fri, Feb 8, 2013	62.38	62.57	62.34	62.45
467	AMEX	HDV	Thu, Feb 7, 2013	62.32	62.33	61.92	62.28
466	AMEX	HDV	Wed, Feb 6, 2013	62.11	62.32	62.02	62.31
465	AMEX	HDV	Tue, Feb 5, 2013	62.28	62.49	62.22	62.27
464	AMEX	HDV	Mon, Feb 4, 2013	62.21	62.22	61.93	61.96
463	AMEX	HDV	Fri, Feb 1, 2013	62.38	62.59	62.26	62.55
462	AMEX	HDV	Thu, Jan 31, 2013	62.09	62.28	62.01	62.03
461	AMEX	HDV	Wed, Jan 30, 2013	62.35	62.52	62.17	62.21
460	AMEX	HDV	Tue, Jan 29, 2013	61.73	62.46	61.73	62.38
459	AMEX	HDV	Mon, Jan 28, 2013	61.87	61.87	61.63	61.76
458	AMEX	HDV	Fri, Jan 25, 2013	61.62	61.78	61.44	61.78
457	AMEX	HDV	Thu, Jan 24, 2013	61.36	61.62	61.30	61.38
456	AMEX	HDV	Wed, Jan 23, 2013	61.06	61.20	61.00	61.19
455	AMEX	HDV	Tue, Jan 22, 2013	60.97	61.20	60.82	61.17
454	AMEX	HDV	Fri, Jan 18, 2013	60.65	60.95	60.63	60.94
453	AMEX	HDV	Thu, Jan 17, 2013	60.72	61.04	60.59	60.90
452	AMEX	HDV	Wed, Jan 16, 2013	60.56	60.60	60.44	60.46
451	AMEX	HDV	Tue, Jan 15, 2013	60.55	60.70	60.50	60.65
450	AMEX	HDV	Mon, Jan 14, 2013	60.73	60.77	60.62	60.72
449	AMEX	HDV	Fri, Jan 11, 2013	60.66	60.78	60.52	60.69
448	AMEX	HDV	Thu, Jan 10, 2013	60.41	60.56	60.26	60.53
447	AMEX	HDV	Wed, Jan 9, 2013	60.07	60.18	59.99	60.14
446	AMEX	HDV	Tue, Jan 8, 2013	60.14	60.20	59.86	59.89
445	AMEX	HDV	Mon, Jan 7, 2013	60.21	60.28	60.04	60.20
444	AMEX	HDV	Fri, Jan 4, 2013	60.30	60.39	60.14	60.32
443	AMEX	HDV	Thu, Jan 3, 2013	60.24	60.28	60.00	60.07
442	AMEX	HDV	Wed, Jan 2, 2013	59.78	60.23	59.58	60.15
441	AMEX	HDV	Mon, Dec 31, 2012	57.91	58.79	57.84	58.72
440	AMEX	HDV	Fri, Dec 28, 2012	58.40	58.64	58.07	58.09
439	AMEX	HDV	Thu, Dec 27, 2012	58.82	58.93	58.19	58.74
438	AMEX	HDV	Wed, Dec 26, 2012	59.17	59.17	58.68	58.80
437	AMEX	HDV	Mon, Dec 24, 2012	59.14	59.16	58.95	59.06
436	AMEX	HDV	Fri, Dec 21, 2012	59.31	59.57	59.08	59.34
435	AMEX	HDV	Thu, Dec 20, 2012	59.69	59.84	59.48	59.83
434	AMEX	HDV	Wed, Dec 19, 2012	60.16	60.16	59.65	59.65
433	AMEX	HDV	Tue, Dec 18, 2012	60.37	60.70	60.13	60.62
432	AMEX	HDV	Mon, Dec 17, 2012	60.05	60.38	60.05	60.33
431	AMEX	HDV	Fri, Dec 14, 2012	60.15	60.19	59.92	59.97
430	AMEX	HDV	Thu, Dec 13, 2012	60.51	60.61	60.11	60.19
429	AMEX	HDV	Wed, Dec 12, 2012	60.68	60.98	60.54	60.57
428	AMEX	HDV	Tue, Dec 11, 2012	60.33	60.73	60.32	60.52
427	AMEX	HDV	Mon, Dec 10, 2012	60.06	60.31	60.06	60.15
426	AMEX	HDV	Fri, Dec 7, 2012	60.15	60.23	59.86	60.21
425	AMEX	HDV	Thu, Dec 6, 2012	60.00	60.20	59.96	60.02
424	AMEX	HDV	Wed, Dec 5, 2012	59.70	60.25	59.61	59.97
423	AMEX	HDV	Tue, Dec 4, 2012	59.72	60.00	59.68	59.68
422	AMEX	HDV	Mon, Dec 3, 2012	60.14	60.17	59.78	59.83
421	AMEX	HDV	Fri, Nov 30, 2012	59.85	60.07	59.70	59.96
420	AMEX	HDV	Thu, Nov 29, 2012	59.68	59.82	59.44	59.71
419	AMEX	HDV	Wed, Nov 28, 2012	58.92	59.53	58.66	59.49
418	AMEX	HDV	Tue, Nov 27, 2012	59.22	59.45	59.02	59.06
417	AMEX	HDV	Mon, Nov 26, 2012	59.03	59.29	58.97	59.29
416	AMEX	HDV	Fri, Nov 23, 2012	58.90	59.32	58.88	59.32
415	AMEX	HDV	Wed, Nov 21, 2012	58.68	58.72	58.53	58.71
414	AMEX	HDV	Tue, Nov 20, 2012	58.51	58.64	58.22	58.61
413	AMEX	HDV	Mon, Nov 19, 2012	58.29	58.57	58.13	58.57
412	AMEX	HDV	Fri, Nov 16, 2012	57.41	57.89	57.15	57.84
411	AMEX	HDV	Thu, Nov 15, 2012	57.70	57.86	57.21	57.41
410	AMEX	HDV	Wed, Nov 14, 2012	58.46	58.53	57.55	57.71
409	AMEX	HDV	Tue, Nov 13, 2012	58.29	58.90	58.13	58.31
408	AMEX	HDV	Mon, Nov 12, 2012	58.55	58.65	58.33	58.37
407	AMEX	HDV	Fri, Nov 9, 2012	58.24	58.88	58.22	58.48
406	AMEX	HDV	Thu, Nov 8, 2012	58.93	59.23	58.44	58.44
405	AMEX	HDV	Wed, Nov 7, 2012	59.76	59.79	58.69	58.95
404	AMEX	HDV	Tue, Nov 6, 2012	60.03	60.46	59.97	60.17
403	AMEX	HDV	Mon, Nov 5, 2012	60.14	60.15	59.75	60.00
402	AMEX	HDV	Fri, Nov 2, 2012	60.95	60.95	60.20	60.24
401	AMEX	HDV	Thu, Nov 1, 2012	60.56	60.82	60.51	60.60
400	AMEX	HDV	Wed, Oct 31, 2012	60.80	60.87	60.21	60.41
399	AMEX	HDV	Fri, Oct 26, 2012	60.41	60.71	60.30	60.47
398	AMEX	HDV	Thu, Oct 25, 2012	60.54	60.72	60.23	60.55
397	AMEX	HDV	Wed, Oct 24, 2012	60.16	60.47	60.00	60.15
396	AMEX	HDV	Tue, Oct 23, 2012	60.52	60.64	60.11	60.32
395	AMEX	HDV	Mon, Oct 22, 2012	61.10	61.15	60.72	61.06
394	AMEX	HDV	Fri, Oct 19, 2012	61.89	61.89	61.05	61.15
393	AMEX	HDV	Thu, Oct 18, 2012	61.60	62.06	61.56	61.91
392	AMEX	HDV	Wed, Oct 17, 2012	61.34	61.77	61.26	61.73
391	AMEX	HDV	Tue, Oct 16, 2012	61.04	61.35	61.04	61.26
390	AMEX	HDV	Mon, Oct 15, 2012	60.40	60.87	60.23	60.83
389	AMEX	HDV	Fri, Oct 12, 2012	60.66	60.84	60.31	60.38
388	AMEX	HDV	Thu, Oct 11, 2012	61.05	61.10	60.59	60.59
387	AMEX	HDV	Wed, Oct 10, 2012	61.28	61.28	60.78	60.83
386	AMEX	HDV	Tue, Oct 9, 2012	61.64	61.68	61.22	61.24
385	AMEX	HDV	Mon, Oct 8, 2012	61.75	61.79	61.48	61.75
384	AMEX	HDV	Fri, Oct 5, 2012	62.01	62.03	61.70	61.84
383	AMEX	HDV	Thu, Oct 4, 2012	61.57	61.83	61.54	61.73
382	AMEX	HDV	Wed, Oct 3, 2012	61.24	61.54	61.09	61.39
381	AMEX	HDV	Tue, Oct 2, 2012	61.24	61.37	60.85	61.11
380	AMEX	HDV	Mon, Oct 1, 2012	61.02	61.36	60.91	61.01
379	AMEX	HDV	Fri, Sep 28, 2012	61.00	61.05	60.67	60.93
378	AMEX	HDV	Thu, Sep 27, 2012	61.19	61.32	60.93	61.12
377	AMEX	HDV	Wed, Sep 26, 2012	61.08	61.29	61.04	61.05
376	AMEX	HDV	Tue, Sep 25, 2012	61.49	61.67	61.09	61.12
375	AMEX	HDV	Mon, Sep 24, 2012	61.67	61.95	61.60	61.86
374	AMEX	HDV	Fri, Sep 21, 2012	61.83	61.90	61.68	61.73
373	AMEX	HDV	Thu, Sep 20, 2012	61.17	61.62	61.17	61.58
372	AMEX	HDV	Wed, Sep 19, 2012	61.18	61.44	61.14	61.28
371	AMEX	HDV	Tue, Sep 18, 2012	61.04	61.17	60.92	61.11
370	AMEX	HDV	Mon, Sep 17, 2012	60.88	61.11	60.88	61.07
369	AMEX	HDV	Fri, Sep 14, 2012	61.50	61.51	60.77	60.94
368	AMEX	HDV	Thu, Sep 13, 2012	60.77	61.66	60.75	61.62
367	AMEX	HDV	Wed, Sep 12, 2012	61.06	61.06	60.77	60.82
366	AMEX	HDV	Tue, Sep 11, 2012	60.92	61.09	60.87	60.89
365	AMEX	HDV	Mon, Sep 10, 2012	60.84	61.01	60.79	60.82
364	AMEX	HDV	Fri, Sep 7, 2012	61.19	61.19	60.78	60.90
363	AMEX	HDV	Thu, Sep 6, 2012	60.65	61.17	60.65	61.16
362	AMEX	HDV	Wed, Sep 5, 2012	60.46	60.60	60.30	60.34
361	AMEX	HDV	Tue, Sep 4, 2012	60.26	60.55	60.08	60.41
360	AMEX	HDV	Fri, Aug 31, 2012	60.51	60.66	60.18	60.31
359	AMEX	HDV	Thu, Aug 30, 2012	60.23	60.40	60.10	60.25
358	AMEX	HDV	Wed, Aug 29, 2012	60.49	60.74	60.40	60.51
357	AMEX	HDV	Tue, Aug 28, 2012	60.35	60.61	60.26	60.45
356	AMEX	HDV	Mon, Aug 27, 2012	60.50	60.60	60.40	60.44
355	AMEX	HDV	Fri, Aug 24, 2012	59.98	60.55	59.88	60.46
354	AMEX	HDV	Thu, Aug 23, 2012	60.29	60.29	59.90	59.98
353	AMEX	HDV	Wed, Aug 22, 2012	60.42	60.49	60.20	60.34
352	AMEX	HDV	Tue, Aug 21, 2012	61.04	61.04	60.47	60.49
351	AMEX	HDV	Mon, Aug 20, 2012	60.94	60.98	60.86	60.93
350	AMEX	HDV	Fri, Aug 17, 2012	61.37	61.37	60.94	61.03
349	AMEX	HDV	Thu, Aug 16, 2012	61.22	61.30	60.94	61.23
348	AMEX	HDV	Wed, Aug 15, 2012	61.25	61.35	61.12	61.14
347	AMEX	HDV	Tue, Aug 14, 2012	61.44	61.44	61.19	61.35
346	AMEX	HDV	Mon, Aug 13, 2012	61.31	61.92	61.07	61.23
345	AMEX	HDV	Fri, Aug 10, 2012	60.98	61.38	60.85	61.35
344	AMEX	HDV	Thu, Aug 9, 2012	61.07	61.20	60.98	61.09
343	AMEX	HDV	Wed, Aug 8, 2012	60.98	61.14	60.82	61.08
342	AMEX	HDV	Tue, Aug 7, 2012	61.57	61.57	61.00	61.01
341	AMEX	HDV	Mon, Aug 6, 2012	61.48	61.71	61.40	61.43
340	AMEX	HDV	Fri, Aug 3, 2012	61.43	61.57	61.30	61.38
339	AMEX	HDV	Thu, Aug 2, 2012	60.95	60.98	60.30	60.71
338	AMEX	HDV	Wed, Aug 1, 2012	61.61	61.71	61.16	61.24
337	AMEX	HDV	Tue, Jul 31, 2012	61.40	61.67	61.33	61.33
336	AMEX	HDV	Mon, Jul 30, 2012	61.26	61.51	61.13	61.38
335	AMEX	HDV	Fri, Jul 27, 2012	60.62	61.52	60.62	61.34
334	AMEX	HDV	Thu, Jul 26, 2012	60.12	60.50	60.12	60.40
333	AMEX	HDV	Wed, Jul 25, 2012	59.64	59.69	59.30	59.47
332	AMEX	HDV	Tue, Jul 24, 2012	60.04	60.04	59.04	59.41
331	AMEX	HDV	Mon, Jul 23, 2012	59.96	60.10	59.73	60.02
330	AMEX	HDV	Fri, Jul 20, 2012	60.46	60.56	60.28	60.41
329	AMEX	HDV	Thu, Jul 19, 2012	60.96	60.97	60.58	60.77
328	AMEX	HDV	Wed, Jul 18, 2012	60.56	61.02	60.50	60.94
327	AMEX	HDV	Tue, Jul 17, 2012	60.21	60.77	60.04	60.67
326	AMEX	HDV	Mon, Jul 16, 2012	60.02	60.25	59.93	60.12
325	AMEX	HDV	Fri, Jul 13, 2012	59.49	60.11	59.49	60.09
324	AMEX	HDV	Thu, Jul 12, 2012	59.26	59.56	59.10	59.38
323	AMEX	HDV	Wed, Jul 11, 2012	59.31	59.39	59.04	59.27
322	AMEX	HDV	Tue, Jul 10, 2012	59.71	59.71	59.14	59.27
321	AMEX	HDV	Mon, Jul 9, 2012	59.16	59.49	59.16	59.45
320	AMEX	HDV	Fri, Jul 6, 2012	59.01	59.31	59.01	59.27
319	AMEX	HDV	Thu, Jul 5, 2012	59.65	59.65	59.32	59.44
318	AMEX	HDV	Tue, Jul 3, 2012	59.75	59.75	59.57	59.73
317	AMEX	HDV	Mon, Jul 2, 2012	59.39	59.74	59.30	59.74
316	AMEX	HDV	Fri, Jun 29, 2012	59.13	59.35	58.97	59.35
315	AMEX	HDV	Thu, Jun 28, 2012	58.16	58.46	57.84	58.45
314	AMEX	HDV	Wed, Jun 27, 2012	58.04	58.40	58.04	58.34
313	AMEX	HDV	Tue, Jun 26, 2012	57.92	58.00	57.65	57.87
312	AMEX	HDV	Mon, Jun 25, 2012	57.82	57.84	57.61	57.75
311	AMEX	HDV	Fri, Jun 22, 2012	58.27	58.39	58.14	58.32
310	AMEX	HDV	Thu, Jun 21, 2012	58.63	58.76	57.91	57.97
309	AMEX	HDV	Wed, Jun 20, 2012	58.84	58.87	58.33	58.59
308	AMEX	HDV	Tue, Jun 19, 2012	59.04	59.16	58.78	58.93
307	AMEX	HDV	Mon, Jun 18, 2012	59.07	59.43	59.07	59.33
306	AMEX	HDV	Fri, Jun 15, 2012	59.30	59.35	59.09	59.20
305	AMEX	HDV	Thu, Jun 14, 2012	58.37	59.24	58.34	58.99
304	AMEX	HDV	Wed, Jun 13, 2012	58.15	58.52	58.10	58.27
303	AMEX	HDV	Tue, Jun 12, 2012	57.85	58.19	57.58	58.19
302	AMEX	HDV	Mon, Jun 11, 2012	58.21	58.21	57.69	57.77
301	AMEX	HDV	Fri, Jun 8, 2012	57.51	57.90	57.51	57.90
300	AMEX	HDV	Thu, Jun 7, 2012	57.71	57.72	57.44	57.53
299	AMEX	HDV	Wed, Jun 6, 2012	56.75	57.33	56.68	57.33
298	AMEX	HDV	Tue, Jun 5, 2012	56.34	56.60	56.20	56.53
297	AMEX	HDV	Mon, Jun 4, 2012	56.37	56.49	56.17	56.43
296	AMEX	HDV	Fri, Jun 1, 2012	56.50	56.68	56.25	56.31
295	AMEX	HDV	Thu, May 31, 2012	56.98	57.39	56.74	57.05
294	AMEX	HDV	Wed, May 30, 2012	57.05	57.29	56.89	56.93
293	AMEX	HDV	Tue, May 29, 2012	57.23	57.39	57.09	57.31
292	AMEX	HDV	Fri, May 25, 2012	57.00	57.27	56.88	57.02
291	AMEX	HDV	Thu, May 24, 2012	56.78	57.10	56.74	57.06
290	AMEX	HDV	Wed, May 23, 2012	56.80	56.97	56.28	56.64
289	AMEX	HDV	Tue, May 22, 2012	56.97	57.26	56.81	57.02
288	AMEX	HDV	Mon, May 21, 2012	56.99	57.00	56.72	56.99
287	AMEX	HDV	Fri, May 18, 2012	57.20	57.27	56.78	56.84
286	AMEX	HDV	Thu, May 17, 2012	57.24	57.34	56.96	56.96
285	AMEX	HDV	Wed, May 16, 2012	57.29	57.41	57.14	57.21
284	AMEX	HDV	Tue, May 15, 2012	57.30	57.43	57.00	57.14
283	AMEX	HDV	Mon, May 14, 2012	57.30	57.53	57.02	57.37
282	AMEX	HDV	Fri, May 11, 2012	57.52	57.99	57.52	57.63
281	AMEX	HDV	Thu, May 10, 2012	57.49	57.74	57.45	57.57
280	AMEX	HDV	Wed, May 9, 2012	57.16	57.39	56.91	57.18
279	AMEX	HDV	Tue, May 8, 2012	57.36	57.60	57.27	57.57
278	AMEX	HDV	Mon, May 7, 2012	57.22	57.68	57.22	57.56
277	AMEX	HDV	Fri, May 4, 2012	57.83	57.93	57.53	57.57
276	AMEX	HDV	Thu, May 3, 2012	58.07	58.21	57.91	58.01
275	AMEX	HDV	Wed, May 2, 2012	58.08	58.14	57.94	58.12
274	AMEX	HDV	Tue, May 1, 2012	57.93	58.42	57.89	58.20
273	AMEX	HDV	Mon, Apr 30, 2012	57.85	58.00	57.83	57.96
272	AMEX	HDV	Fri, Apr 27, 2012	57.93	58.01	57.84	57.86
271	AMEX	HDV	Thu, Apr 26, 2012	57.38	57.96	57.36	57.89
270	AMEX	HDV	Wed, Apr 25, 2012	57.18	57.49	57.18	57.44
269	AMEX	HDV	Tue, Apr 24, 2012	56.70	57.16	56.70	57.05
268	AMEX	HDV	Mon, Apr 23, 2012	56.65	56.69	56.48	56.60
267	AMEX	HDV	Fri, Apr 20, 2012	56.71	57.21	56.68	57.01
266	AMEX	HDV	Thu, Apr 19, 2012	56.83	56.84	56.39	56.58
265	AMEX	HDV	Wed, Apr 18, 2012	56.67	56.82	56.60	56.74
264	AMEX	HDV	Tue, Apr 17, 2012	56.64	56.96	56.46	56.92
263	AMEX	HDV	Mon, Apr 16, 2012	56.32	56.56	56.21	56.46
262	AMEX	HDV	Fri, Apr 13, 2012	56.41	56.49	56.14	56.15
261	AMEX	HDV	Thu, Apr 12, 2012	56.37	56.48	56.23	56.48
260	AMEX	HDV	Wed, Apr 11, 2012	56.39	56.42	56.21	56.26
259	AMEX	HDV	Tue, Apr 10, 2012	56.59	56.62	55.99	56.00
258	AMEX	HDV	Mon, Apr 9, 2012	56.66	56.83	56.61	56.65
257	AMEX	HDV	Thu, Apr 5, 2012	57.16	57.19	56.92	57.11
256	AMEX	HDV	Wed, Apr 4, 2012	57.11	57.36	57.11	57.31
255	AMEX	HDV	Tue, Apr 3, 2012	57.41	57.50	57.10	57.35
254	AMEX	HDV	Mon, Apr 2, 2012	57.18	57.60	57.12	57.48
253	AMEX	HDV	Fri, Mar 30, 2012	57.06	57.22	56.98	57.15
252	AMEX	HDV	Thu, Mar 29, 2012	56.67	56.87	56.34	56.84
251	AMEX	HDV	Wed, Mar 28, 2012	57.20	57.20	56.72	56.88
250	AMEX	HDV	Tue, Mar 27, 2012	57.36	57.46	57.20	57.24
249	AMEX	HDV	Mon, Mar 26, 2012	56.96	57.26	56.95	57.23
248	AMEX	HDV	Fri, Mar 23, 2012	57.19	57.26	57.00	57.22
247	AMEX	HDV	Thu, Mar 22, 2012	57.04	57.23	57.01	57.18
246	AMEX	HDV	Wed, Mar 21, 2012	57.34	57.37	57.15	57.26
245	AMEX	HDV	Tue, Mar 20, 2012	57.12	57.36	57.05	57.23
244	AMEX	HDV	Mon, Mar 19, 2012	57.16	57.40	57.09	57.29
243	AMEX	HDV	Fri, Mar 16, 2012	57.41	57.41	57.19	57.21
242	AMEX	HDV	Thu, Mar 15, 2012	57.24	57.31	57.08	57.31
241	AMEX	HDV	Wed, Mar 14, 2012	57.44	57.54	57.15	57.25
240	AMEX	HDV	Tue, Mar 13, 2012	57.13	57.49	57.08	57.48
239	AMEX	HDV	Mon, Mar 12, 2012	56.73	57.05	56.73	57.01
238	AMEX	HDV	Fri, Mar 9, 2012	56.60	56.79	56.57	56.71
237	AMEX	HDV	Thu, Mar 8, 2012	56.52	56.61	56.47	56.53
236	AMEX	HDV	Wed, Mar 7, 2012	56.15	56.27	55.91	56.20
235	AMEX	HDV	Tue, Mar 6, 2012	56.28	56.38	56.00	56.09
234	AMEX	HDV	Mon, Mar 5, 2012	56.39	56.65	56.33	56.59
233	AMEX	HDV	Fri, Mar 2, 2012	56.35	56.50	56.23	56.41
232	AMEX	HDV	Thu, Mar 1, 2012	56.30	56.44	56.20	56.36
231	AMEX	HDV	Wed, Feb 29, 2012	56.44	56.48	56.14	56.22
230	AMEX	HDV	Tue, Feb 28, 2012	56.19	56.42	56.13	56.38
229	AMEX	HDV	Mon, Feb 27, 2012	55.85	56.30	55.83	56.18
228	AMEX	HDV	Fri, Feb 24, 2012	56.03	56.20	55.98	56.12
227	AMEX	HDV	Thu, Feb 23, 2012	55.77	55.97	55.63	55.93
226	AMEX	HDV	Wed, Feb 22, 2012	55.82	55.88	55.64	55.79
225	AMEX	HDV	Tue, Feb 21, 2012	56.06	56.06	55.75	55.81
224	AMEX	HDV	Fri, Feb 17, 2012	55.92	55.96	55.78	55.90
223	AMEX	HDV	Thu, Feb 16, 2012	55.35	55.77	55.32	55.68
222	AMEX	HDV	Wed, Feb 15, 2012	55.62	55.62	55.22	55.33
221	AMEX	HDV	Tue, Feb 14, 2012	55.44	55.50	55.20	55.50
220	AMEX	HDV	Mon, Feb 13, 2012	55.52	55.55	55.36	55.49
219	AMEX	HDV	Fri, Feb 10, 2012	55.23	55.23	55.06	55.22
218	AMEX	HDV	Thu, Feb 9, 2012	55.37	55.48	55.22	55.44
217	AMEX	HDV	Wed, Feb 8, 2012	55.31	55.34	55.10	55.28
216	AMEX	HDV	Tue, Feb 7, 2012	55.00	55.34	54.90	55.26
215	AMEX	HDV	Mon, Feb 6, 2012	55.03	55.07	54.92	55.06
214	AMEX	HDV	Fri, Feb 3, 2012	55.14	55.28	54.95	55.08
213	AMEX	HDV	Thu, Feb 2, 2012	54.96	54.98	54.69	54.85
212	AMEX	HDV	Wed, Feb 1, 2012	54.99	55.10	54.80	54.80
211	AMEX	HDV	Tue, Jan 31, 2012	54.90	54.90	54.38	54.55
210	AMEX	HDV	Mon, Jan 30, 2012	54.44	54.63	54.25	54.60
209	AMEX	HDV	Fri, Jan 27, 2012	55.02	55.02	54.60	54.69
208	AMEX	HDV	Thu, Jan 26, 2012	55.47	55.47	54.92	55.08
207	AMEX	HDV	Wed, Jan 25, 2012	54.88	55.33	54.62	55.30
206	AMEX	HDV	Tue, Jan 24, 2012	55.03	55.03	54.84	54.96
205	AMEX	HDV	Mon, Jan 23, 2012	55.43	55.44	55.11	55.23
204	AMEX	HDV	Fri, Jan 20, 2012	55.33	55.46	55.17	55.46
203	AMEX	HDV	Thu, Jan 19, 2012	55.40	55.40	55.11	55.30
202	AMEX	HDV	Wed, Jan 18, 2012	55.34	55.36	55.15	55.33
201	AMEX	HDV	Tue, Jan 17, 2012	55.49	55.59	55.18	55.25
200	AMEX	HDV	Fri, Jan 13, 2012	55.11	55.14	54.83	55.08
199	AMEX	HDV	Thu, Jan 12, 2012	55.45	55.45	55.15	55.26
198	AMEX	HDV	Wed, Jan 11, 2012	55.27	55.33	55.12	55.23
197	AMEX	HDV	Tue, Jan 10, 2012	55.49	55.52	55.30	55.36
196	AMEX	HDV	Mon, Jan 9, 2012	55.15	55.15	54.80	55.08
195	AMEX	HDV	Fri, Jan 6, 2012	55.39	55.39	54.92	55.01
194	AMEX	HDV	Thu, Jan 5, 2012	55.15	55.35	54.92	55.32
193	AMEX	HDV	Wed, Jan 4, 2012	55.50	55.52	55.22	55.32
192	AMEX	HDV	Tue, Jan 3, 2012	55.90	55.91	55.45	55.47
191	AMEX	HDV	Fri, Dec 30, 2011	55.66	55.75	55.50	55.50
190	AMEX	HDV	Thu, Dec 29, 2011	55.45	55.73	55.40	55.71
189	AMEX	HDV	Wed, Dec 28, 2011	55.76	55.76	55.23	55.28
188	AMEX	HDV	Tue, Dec 27, 2011	55.52	55.75	55.49	55.69
187	AMEX	HDV	Fri, Dec 23, 2011	55.27	55.53	55.15	55.53
186	AMEX	HDV	Thu, Dec 22, 2011	55.03	55.09	54.84	55.09
185	AMEX	HDV	Wed, Dec 21, 2011	54.86	55.26	54.84	55.23
184	AMEX	HDV	Tue, Dec 20, 2011	54.35	54.86	54.29	54.79
183	AMEX	HDV	Mon, Dec 19, 2011	54.12	54.34	53.64	53.79
182	AMEX	HDV	Fri, Dec 16, 2011	54.26	54.27	53.74	53.85
181	AMEX	HDV	Thu, Dec 15, 2011	53.93	54.07	53.74	53.93
180	AMEX	HDV	Wed, Dec 14, 2011	53.64	53.71	53.38	53.47
179	AMEX	HDV	Tue, Dec 13, 2011	53.90	54.16	53.46	53.65
178	AMEX	HDV	Mon, Dec 12, 2011	53.85	53.85	53.27	53.59
177	AMEX	HDV	Fri, Dec 9, 2011	53.64	54.17	53.64	54.08
176	AMEX	HDV	Thu, Dec 8, 2011	54.10	54.10	53.34	53.40
175	AMEX	HDV	Wed, Dec 7, 2011	53.99	54.42	53.71	54.22
174	AMEX	HDV	Tue, Dec 6, 2011	53.85	54.26	53.79	54.02
173	AMEX	HDV	Mon, Dec 5, 2011	54.19	54.19	53.53	53.74
172	AMEX	HDV	Fri, Dec 2, 2011	54.17	54.17	53.48	53.61
171	AMEX	HDV	Thu, Dec 1, 2011	53.84	53.94	53.64	53.77
170	AMEX	HDV	Wed, Nov 30, 2011	53.23	53.81	53.17	53.79
169	AMEX	HDV	Tue, Nov 29, 2011	51.92	52.39	51.84	52.12
168	AMEX	HDV	Mon, Nov 28, 2011	51.63	51.77	51.37	51.68
167	AMEX	HDV	Fri, Nov 25, 2011	50.64	50.98	50.51	50.76
166	AMEX	HDV	Wed, Nov 23, 2011	51.22	51.22	50.60	50.62
165	AMEX	HDV	Tue, Nov 22, 2011	51.71	51.71	51.25	51.41
164	AMEX	HDV	Mon, Nov 21, 2011	51.99	52.01	51.42	51.71
163	AMEX	HDV	Fri, Nov 18, 2011	52.66	52.66	52.30	52.51
162	AMEX	HDV	Thu, Nov 17, 2011	52.70	52.90	52.00	52.45
161	AMEX	HDV	Wed, Nov 16, 2011	53.01	53.44	52.64	52.70
160	AMEX	HDV	Tue, Nov 15, 2011	53.16	53.55	52.98	53.40
159	AMEX	HDV	Mon, Nov 14, 2011	53.39	53.46	52.96	53.11
158	AMEX	HDV	Fri, Nov 11, 2011	53.43	53.68	53.43	53.59
157	AMEX	HDV	Thu, Nov 10, 2011	52.82	53.05	52.46	52.89
156	AMEX	HDV	Wed, Nov 9, 2011	52.84	52.91	52.02	52.21
155	AMEX	HDV	Tue, Nov 8, 2011	53.31	53.56	52.85	53.50
154	AMEX	HDV	Mon, Nov 7, 2011	52.55	53.07	52.31	53.05
153	AMEX	HDV	Fri, Nov 4, 2011	52.71	52.71	52.26	52.64
152	AMEX	HDV	Thu, Nov 3, 2011	52.80	53.07	52.46	52.99
151	AMEX	HDV	Wed, Nov 2, 2011	52.37	52.46	51.97	52.21
150	AMEX	HDV	Tue, Nov 1, 2011	51.73	52.25	51.60	51.76
149	AMEX	HDV	Mon, Oct 31, 2011	53.13	53.25	52.60	52.60
148	AMEX	HDV	Fri, Oct 28, 2011	53.50	53.53	53.16	53.45
147	AMEX	HDV	Thu, Oct 27, 2011	53.52	53.79	53.11	53.42
146	AMEX	HDV	Wed, Oct 26, 2011	52.54	52.62	51.96	52.56
145	AMEX	HDV	Tue, Oct 25, 2011	52.65	52.65	51.94	52.02
144	AMEX	HDV	Mon, Oct 24, 2011	52.78	52.80	52.54	52.77
143	AMEX	HDV	Fri, Oct 21, 2011	52.55	52.75	52.41	52.74
142	AMEX	HDV	Thu, Oct 20, 2011	52.08	52.17	51.61	51.98
141	AMEX	HDV	Wed, Oct 19, 2011	52.03	52.40	51.73	51.85
140	AMEX	HDV	Tue, Oct 18, 2011	51.54	52.30	51.19	51.95
139	AMEX	HDV	Mon, Oct 17, 2011	51.97	52.03	51.46	51.47
138	AMEX	HDV	Fri, Oct 14, 2011	52.08	52.08	51.80	52.01
137	AMEX	HDV	Thu, Oct 13, 2011	51.45	51.73	51.20	51.63
136	AMEX	HDV	Wed, Oct 12, 2011	51.58	51.85	51.35	51.56
135	AMEX	HDV	Tue, Oct 11, 2011	51.42	51.44	51.19	51.25
134	AMEX	HDV	Mon, Oct 10, 2011	51.24	51.53	51.12	51.53
133	AMEX	HDV	Fri, Oct 7, 2011	50.42	50.90	50.38	50.48
132	AMEX	HDV	Thu, Oct 6, 2011	49.80	50.27	49.55	50.27
131	AMEX	HDV	Wed, Oct 5, 2011	49.55	49.81	49.18	49.81
130	AMEX	HDV	Tue, Oct 4, 2011	48.50	49.33	48.14	49.33
129	AMEX	HDV	Mon, Oct 3, 2011	49.98	50.16	48.99	49.00
128	AMEX	HDV	Fri, Sep 30, 2011	50.16	50.66	49.90	49.95
127	AMEX	HDV	Thu, Sep 29, 2011	50.59	50.77	49.93	50.43
126	AMEX	HDV	Wed, Sep 28, 2011	50.58	50.71	49.82	49.86
125	AMEX	HDV	Tue, Sep 27, 2011	50.65	50.95	50.20	50.38
124	AMEX	HDV	Mon, Sep 26, 2011	49.60	49.98	49.24	49.94
123	AMEX	HDV	Fri, Sep 23, 2011	49.21	49.61	49.05	49.48
122	AMEX	HDV	Thu, Sep 22, 2011	49.41	49.53	48.80	49.42
121	AMEX	HDV	Wed, Sep 21, 2011	51.37	51.62	50.18	50.25
120	AMEX	HDV	Tue, Sep 20, 2011	51.21	51.76	50.95	51.28
119	AMEX	HDV	Mon, Sep 19, 2011	50.80	51.07	50.54	50.92
118	AMEX	HDV	Fri, Sep 16, 2011	51.20	51.36	51.00	51.29
117	AMEX	HDV	Thu, Sep 15, 2011	50.41	50.87	50.41	50.86
116	AMEX	HDV	Wed, Sep 14, 2011	50.11	50.77	49.71	50.33
115	AMEX	HDV	Tue, Sep 13, 2011	49.48	49.96	49.35	49.84
114	AMEX	HDV	Mon, Sep 12, 2011	48.91	49.58	48.73	49.58
113	AMEX	HDV	Fri, Sep 9, 2011	49.99	49.99	49.08	49.33
112	AMEX	HDV	Thu, Sep 8, 2011	50.38	50.76	50.28	50.31
111	AMEX	HDV	Wed, Sep 7, 2011	50.46	50.56	50.12	50.52
110	AMEX	HDV	Tue, Sep 6, 2011	49.14	49.80	48.81	49.80
109	AMEX	HDV	Fri, Sep 2, 2011	50.16	50.35	49.90	49.92
108	AMEX	HDV	Thu, Sep 1, 2011	51.14	51.39	50.67	50.67
107	AMEX	HDV	Wed, Aug 31, 2011	51.31	51.43	50.70	50.99
106	AMEX	HDV	Tue, Aug 30, 2011	50.74	51.29	50.50	51.01
105	AMEX	HDV	Mon, Aug 29, 2011	50.51	50.93	50.45	50.93
104	AMEX	HDV	Fri, Aug 26, 2011	49.56	50.10	48.65	49.92
103	AMEX	HDV	Thu, Aug 25, 2011	50.60	50.60	49.57	49.70
102	AMEX	HDV	Wed, Aug 24, 2011	49.88	50.49	49.71	50.46
101	AMEX	HDV	Tue, Aug 23, 2011	48.98	49.90	48.86	49.82
100	AMEX	HDV	Mon, Aug 22, 2011	49.56	49.56	48.70	48.80
99	AMEX	HDV	Fri, Aug 19, 2011	48.30	49.36	48.30	48.65
98	AMEX	HDV	Thu, Aug 18, 2011	49.23	49.30	48.40	48.86
97	AMEX	HDV	Wed, Aug 17, 2011	49.97	50.33	49.68	49.95
96	AMEX	HDV	Tue, Aug 16, 2011	49.56	49.80	49.15	49.65
95	AMEX	HDV	Mon, Aug 15, 2011	49.27	49.80	49.16	49.80
94	AMEX	HDV	Fri, Aug 12, 2011	49.32	49.32	48.57	48.78
93	AMEX	HDV	Thu, Aug 11, 2011	47.28	49.24	47.22	48.83
92	AMEX	HDV	Wed, Aug 10, 2011	48.01	48.15	46.85	46.96
91	AMEX	HDV	Tue, Aug 9, 2011	47.74	48.49	45.96	48.39
90	AMEX	HDV	Mon, Aug 8, 2011	48.13	48.88	47.00	47.04
89	AMEX	HDV	Fri, Aug 5, 2011	49.38	50.27	48.00	49.29
88	AMEX	HDV	Thu, Aug 4, 2011	49.90	49.90	48.71	48.71
87	AMEX	HDV	Wed, Aug 3, 2011	50.24	50.33	49.60	50.29
86	AMEX	HDV	Tue, Aug 2, 2011	50.92	50.92	50.14	50.19
85	AMEX	HDV	Mon, Aug 1, 2011	51.80	51.80	50.46	50.98
84	AMEX	HDV	Fri, Jul 29, 2011	51.20	51.39	50.84	51.10
83	AMEX	HDV	Thu, Jul 28, 2011	51.79	51.86	51.40	51.40
82	AMEX	HDV	Wed, Jul 27, 2011	52.12	52.12	51.64	51.72
81	AMEX	HDV	Tue, Jul 26, 2011	52.45	52.45	52.09	52.13
80	AMEX	HDV	Mon, Jul 25, 2011	52.43	52.46	52.22	52.26
79	AMEX	HDV	Fri, Jul 22, 2011	52.77	52.77	52.55	52.68
78	AMEX	HDV	Thu, Jul 21, 2011	52.65	53.01	52.50	52.89
77	AMEX	HDV	Wed, Jul 20, 2011	52.56	52.56	52.17	52.21
76	AMEX	HDV	Tue, Jul 19, 2011	52.14	52.38	51.92	52.31
75	AMEX	HDV	Mon, Jul 18, 2011	52.18	52.18	51.62	51.87
74	AMEX	HDV	Fri, Jul 15, 2011	52.59	52.59	52.00	52.25
73	AMEX	HDV	Thu, Jul 14, 2011	52.72	52.72	52.24	52.41
72	AMEX	HDV	Wed, Jul 13, 2011	52.71	52.74	52.29	52.38
71	AMEX	HDV	Tue, Jul 12, 2011	52.50	52.73	52.28	52.38
70	AMEX	HDV	Mon, Jul 11, 2011	52.78	52.78	52.41	52.51
69	AMEX	HDV	Fri, Jul 8, 2011	52.95	52.98	52.70	52.98
68	AMEX	HDV	Thu, Jul 7, 2011	53.36	53.36	53.03	53.14
67	AMEX	HDV	Wed, Jul 6, 2011	52.80	53.10	52.80	53.00
66	AMEX	HDV	Tue, Jul 5, 2011	52.86	52.96	52.70	52.77
65	AMEX	HDV	Fri, Jul 1, 2011	52.44	52.87	52.33	52.84
64	AMEX	HDV	Thu, Jun 30, 2011	52.26	52.33	52.06	52.31
63	AMEX	HDV	Wed, Jun 29, 2011	52.05	52.05	51.81	51.93
62	AMEX	HDV	Tue, Jun 28, 2011	51.68	51.68	51.37	51.66
61	AMEX	HDV	Mon, Jun 27, 2011	51.18	51.52	51.17	51.38
60	AMEX	HDV	Fri, Jun 24, 2011	51.65	51.65	51.08	51.13
59	AMEX	HDV	Thu, Jun 23, 2011	51.68	51.68	51.03	51.59
58	AMEX	HDV	Wed, Jun 22, 2011	52.28	52.28	51.94	51.94
57	AMEX	HDV	Tue, Jun 21, 2011	52.45	52.45	52.15	52.28
56	AMEX	HDV	Mon, Jun 20, 2011	51.74	52.23	51.74	52.09
55	AMEX	HDV	Fri, Jun 17, 2011	51.87	52.18	51.75	51.84
54	AMEX	HDV	Thu, Jun 16, 2011	51.34	51.69	51.29	51.63
53	AMEX	HDV	Wed, Jun 15, 2011	51.92	51.92	51.15	51.31
52	AMEX	HDV	Tue, Jun 14, 2011	52.16	52.26	51.95	52.04
51	AMEX	HDV	Mon, Jun 13, 2011	51.61	51.89	51.49	51.66
50	AMEX	HDV	Fri, Jun 10, 2011	51.95	51.95	51.42	51.44
49	AMEX	HDV	Thu, Jun 9, 2011	52.08	52.22	51.83	52.02
48	AMEX	HDV	Wed, Jun 8, 2011	51.90	51.95	51.73	51.87
47	AMEX	HDV	Tue, Jun 7, 2011	51.94	52.10	51.82	51.82
46	AMEX	HDV	Mon, Jun 6, 2011	52.11	52.11	51.75	51.82
45	AMEX	HDV	Fri, Jun 3, 2011	52.07	52.33	52.01	52.10
44	AMEX	HDV	Thu, Jun 2, 2011	52.77	52.77	52.33	52.52
43	AMEX	HDV	Wed, Jun 1, 2011	53.40	53.40	52.75	52.75
42	AMEX	HDV	Tue, May 31, 2011	53.28	53.46	53.24	53.44
41	AMEX	HDV	Fri, May 27, 2011	53.06	53.06	52.85	52.98
40	AMEX	HDV	Thu, May 26, 2011	52.82	52.96	52.53	52.82
39	AMEX	HDV	Wed, May 25, 2011	52.75	53.00	52.57	52.89
38	AMEX	HDV	Tue, May 24, 2011	53.04	53.07	52.93	52.94
37	AMEX	HDV	Mon, May 23, 2011	52.84	52.96	52.74	52.86
36	AMEX	HDV	Fri, May 20, 2011	53.45	53.55	53.18	53.31
35	AMEX	HDV	Thu, May 19, 2011	53.69	53.69	53.34	53.63
34	AMEX	HDV	Wed, May 18, 2011	53.29	53.53	53.15	53.50
33	AMEX	HDV	Tue, May 17, 2011	53.10	53.26	52.98	53.22
32	AMEX	HDV	Mon, May 16, 2011	53.08	53.38	53.04	53.17
31	AMEX	HDV	Fri, May 13, 2011	53.43	53.46	52.99	53.24
30	AMEX	HDV	Thu, May 12, 2011	52.85	53.50	52.84	53.40
29	AMEX	HDV	Wed, May 11, 2011	53.08	53.18	52.75	52.96
28	AMEX	HDV	Tue, May 10, 2011	52.85	53.18	52.85	53.15
27	AMEX	HDV	Mon, May 9, 2011	52.56	52.76	52.49	52.76
26	AMEX	HDV	Fri, May 6, 2011	53.06	53.06	52.49	52.60
25	AMEX	HDV	Thu, May 5, 2011	52.77	52.78	52.20	52.43
24	AMEX	HDV	Wed, May 4, 2011	53.46	53.46	52.70	52.94
23	AMEX	HDV	Tue, May 3, 2011	52.90	53.10	52.75	52.98
22	AMEX	HDV	Mon, May 2, 2011	53.66	53.63	52.75	52.91
21	AMEX	HDV	Fri, Apr 29, 2011	52.80	53.05	52.72	53.01
20	AMEX	HDV	Thu, Apr 28, 2011	52.54	52.80	52.54	52.79
19	AMEX	HDV	Wed, Apr 27, 2011	52.70	53.62	52.19	53.61
18	AMEX	HDV	Tue, Apr 26, 2011	51.75	52.27	51.74	52.20
17	AMEX	HDV	Mon, Apr 25, 2011	51.47	51.65	51.44	51.64
16	AMEX	HDV	Thu, Apr 21, 2011	52.04	52.04	51.50	51.57
15	AMEX	HDV	Wed, Apr 20, 2011	51.55	51.67	51.55	51.56
14	AMEX	HDV	Tue, Apr 19, 2011	51.16	51.16	50.79	50.95
13	AMEX	HDV	Mon, Apr 18, 2011	51.21	51.55	50.63	50.83
12	AMEX	HDV	Fri, Apr 15, 2011	51.19	51.43	51.02	51.35
11	AMEX	HDV	Thu, Apr 14, 2011	50.53	51.02	50.46	50.92
10	AMEX	HDV	Wed, Apr 13, 2011	50.81	50.85	50.60	50.65
9	AMEX	HDV	Tue, Apr 12, 2011	50.84	50.93	50.69	50.76
8	AMEX	HDV	Mon, Apr 11, 2011	51.24	51.47	51.04	51.10
7	AMEX	HDV	Fri, Apr 8, 2011	51.19	51.24	50.75	51.08
6	AMEX	HDV	Thu, Apr 7, 2011	51.03	51.11	50.75	51.01
5	AMEX	HDV	Wed, Apr 6, 2011	51.00	51.14	50.96	51.08
4	AMEX	HDV	Tue, Apr 5, 2011	50.80	51.16	50.78	50.86
3	AMEX	HDV	Mon, Apr 4, 2011	50.99	51.34	50.77	50.84
2	AMEX	HDV	Fri, Apr 1, 2011	50.87	50.88	50.68	50.73
1	AMEX	HDV	Thu, Mar 31, 2011	50.76	50.80	50.67	50.69
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core High Dividend ETF AMEX:HDV 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