Hope Bancorp Inc NASDAQ:HOPE Historical Prices

Below are the 3039 trading days of historical prices for HOPE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3039	NASDAQ	HOPE	Fri, Mar 1, 2024	10.89	10.92	10.65	10.90
3038	NASDAQ	HOPE	Thu, Feb 29, 2024	10.92	11.11	10.87	10.97
3037	NASDAQ	HOPE	Wed, Feb 28, 2024	10.79	10.86	10.70	10.70
3036	NASDAQ	HOPE	Tue, Feb 27, 2024	10.90	11.03	10.82	10.88
3035	NASDAQ	HOPE	Mon, Feb 26, 2024	10.87	10.97	10.71	10.84
3034	NASDAQ	HOPE	Fri, Feb 23, 2024	11.02	11.10	10.89	10.90
3033	NASDAQ	HOPE	Thu, Feb 22, 2024	11.04	11.10	10.88	10.97
3032	NASDAQ	HOPE	Wed, Feb 21, 2024	11.16	11.42	11.02	11.10
3031	NASDAQ	HOPE	Tue, Feb 20, 2024	11.30	11.48	10.79	11.20
3030	NASDAQ	HOPE	Fri, Feb 16, 2024	11.32	11.54	11.24	11.47
3029	NASDAQ	HOPE	Thu, Feb 15, 2024	11.00	11.53	10.98	11.47
3028	NASDAQ	HOPE	Wed, Feb 14, 2024	11.03	11.14	10.80	10.93
3027	NASDAQ	HOPE	Tue, Feb 13, 2024	10.78	10.92	10.58	10.90
3026	NASDAQ	HOPE	Mon, Feb 12, 2024	10.83	11.25	10.79	11.16
3025	NASDAQ	HOPE	Fri, Feb 9, 2024	10.64	10.83	10.48	10.79
3024	NASDAQ	HOPE	Thu, Feb 8, 2024	10.43	10.62	10.42	10.61
3023	NASDAQ	HOPE	Wed, Feb 7, 2024	10.69	10.73	10.47	10.63
3022	NASDAQ	HOPE	Tue, Feb 6, 2024	10.73	10.88	10.66	10.75
3021	NASDAQ	HOPE	Mon, Feb 5, 2024	10.73	10.84	10.56	10.76
3020	NASDAQ	HOPE	Fri, Feb 2, 2024	10.66	10.97	10.60	10.91
3019	NASDAQ	HOPE	Thu, Feb 1, 2024	11.16	11.27	10.62	10.93
3018	NASDAQ	HOPE	Wed, Jan 31, 2024	11.12	11.46	10.93	11.08
3017	NASDAQ	HOPE	Tue, Jan 30, 2024	11.74	11.82	11.30	11.42
3016	NASDAQ	HOPE	Mon, Jan 29, 2024	11.80	11.98	11.73	11.95
3015	NASDAQ	HOPE	Fri, Jan 26, 2024	11.85	11.91	11.72	11.83
3014	NASDAQ	HOPE	Thu, Jan 25, 2024	11.99	12.03	11.58	11.76
3013	NASDAQ	HOPE	Wed, Jan 24, 2024	11.88	12.00	11.73	11.84
3012	NASDAQ	HOPE	Tue, Jan 23, 2024	12.00	12.05	11.69	11.81
3011	NASDAQ	HOPE	Mon, Jan 22, 2024	11.73	11.94	11.69	11.93
3010	NASDAQ	HOPE	Fri, Jan 19, 2024	11.44	11.62	11.27	11.62
3009	NASDAQ	HOPE	Thu, Jan 18, 2024	11.35	11.72	11.20	11.34
3008	NASDAQ	HOPE	Wed, Jan 17, 2024	11.13	11.38	11.05	11.27
3007	NASDAQ	HOPE	Tue, Jan 16, 2024	11.35	11.53	11.30	11.36
3006	NASDAQ	HOPE	Fri, Jan 12, 2024	11.76	11.81	11.40	11.55
3005	NASDAQ	HOPE	Thu, Jan 11, 2024	11.66	11.70	11.47	11.63
3004	NASDAQ	HOPE	Wed, Jan 10, 2024	11.68	11.82	11.62	11.81
3003	NASDAQ	HOPE	Tue, Jan 9, 2024	11.73	11.80	11.67	11.76
3002	NASDAQ	HOPE	Mon, Jan 8, 2024	11.75	11.93	11.70	11.92
3001	NASDAQ	HOPE	Fri, Jan 5, 2024	11.61	11.91	11.60	11.78
3000	NASDAQ	HOPE	Thu, Jan 4, 2024	11.66	11.78	11.60	11.71
2999	NASDAQ	HOPE	Wed, Jan 3, 2024	11.97	11.97	11.57	11.60
2998	NASDAQ	HOPE	Tue, Jan 2, 2024	11.96	12.25	11.96	11.99
2997	NASDAQ	HOPE	Fri, Dec 29, 2023	12.34	12.36	12.07	12.08
2996	NASDAQ	HOPE	Thu, Dec 28, 2023	12.32	12.45	12.32	12.39
2995	NASDAQ	HOPE	Wed, Dec 27, 2023	12.38	12.50	12.29	12.41
2994	NASDAQ	HOPE	Tue, Dec 26, 2023	12.17	12.38	12.10	12.35
2993	NASDAQ	HOPE	Fri, Dec 22, 2023	12.07	12.29	12.03	12.08
2992	NASDAQ	HOPE	Thu, Dec 21, 2023	11.95	12.03	11.87	11.99
2991	NASDAQ	HOPE	Wed, Dec 20, 2023	12.02	12.27	11.80	11.80
2990	NASDAQ	HOPE	Tue, Dec 19, 2023	11.83	12.13	11.78	12.01
2989	NASDAQ	HOPE	Mon, Dec 18, 2023	12.01	12.08	11.80	11.83
2988	NASDAQ	HOPE	Fri, Dec 15, 2023	12.14	12.15	11.79	11.90
2987	NASDAQ	HOPE	Thu, Dec 14, 2023	12.19	12.51	11.94	12.08
2986	NASDAQ	HOPE	Wed, Dec 13, 2023	11.12	11.84	11.02	11.84
2985	NASDAQ	HOPE	Tue, Dec 12, 2023	11.03	11.23	10.93	11.03
2984	NASDAQ	HOPE	Mon, Dec 11, 2023	10.99	11.08	10.90	11.04
2983	NASDAQ	HOPE	Fri, Dec 8, 2023	10.86	11.05	10.78	11.03
2982	NASDAQ	HOPE	Thu, Dec 7, 2023	10.52	10.85	10.49	10.79
2981	NASDAQ	HOPE	Wed, Dec 6, 2023	10.56	10.85	10.46	10.48
2980	NASDAQ	HOPE	Tue, Dec 5, 2023	10.38	10.49	10.26	10.44
2979	NASDAQ	HOPE	Mon, Dec 4, 2023	10.23	10.51	10.16	10.43
2978	NASDAQ	HOPE	Fri, Dec 1, 2023	9.74	10.37	9.66	10.31
2977	NASDAQ	HOPE	Thu, Nov 30, 2023	9.95	9.99	9.78	9.80
2976	NASDAQ	HOPE	Wed, Nov 29, 2023	9.77	10.09	9.77	9.90
2975	NASDAQ	HOPE	Tue, Nov 28, 2023	9.65	9.67	9.45	9.66
2974	NASDAQ	HOPE	Mon, Nov 27, 2023	9.72	9.78	9.57	9.63
2973	NASDAQ	HOPE	Fri, Nov 24, 2023	9.83	9.91	9.76	9.77
2972	NASDAQ	HOPE	Wed, Nov 22, 2023	9.92	9.93	9.78	9.84
2971	NASDAQ	HOPE	Tue, Nov 21, 2023	10.06	10.06	9.78	9.79
2970	NASDAQ	HOPE	Mon, Nov 20, 2023	10.14	10.14	10.01	10.07
2969	NASDAQ	HOPE	Fri, Nov 17, 2023	10.12	10.25	10.05	10.14
2968	NASDAQ	HOPE	Thu, Nov 16, 2023	10.14	10.14	9.89	9.99
2967	NASDAQ	HOPE	Wed, Nov 15, 2023	9.98	10.21	9.96	10.15
2966	NASDAQ	HOPE	Tue, Nov 14, 2023	9.63	10.18	9.56	9.99
2965	NASDAQ	HOPE	Mon, Nov 13, 2023	9.08	9.26	9.02	9.20
2964	NASDAQ	HOPE	Fri, Nov 10, 2023	9.23	9.24	9.09	9.15
2963	NASDAQ	HOPE	Thu, Nov 9, 2023	9.31	9.35	9.11	9.16
2962	NASDAQ	HOPE	Wed, Nov 8, 2023	9.47	9.55	9.22	9.26
2961	NASDAQ	HOPE	Tue, Nov 7, 2023	9.61	9.61	9.44	9.52
2960	NASDAQ	HOPE	Mon, Nov 6, 2023	9.61	9.67	9.51	9.67
2959	NASDAQ	HOPE	Fri, Nov 3, 2023	9.48	9.74	9.46	9.60
2958	NASDAQ	HOPE	Thu, Nov 2, 2023	8.76	9.21	8.76	9.19
2957	NASDAQ	HOPE	Wed, Nov 1, 2023	8.62	8.69	8.51	8.64
2956	NASDAQ	HOPE	Tue, Oct 31, 2023	8.79	8.87	8.69	8.76
2955	NASDAQ	HOPE	Mon, Oct 30, 2023	8.68	8.83	8.62	8.80
2954	NASDAQ	HOPE	Fri, Oct 27, 2023	8.77	8.84	8.47	8.57
2953	NASDAQ	HOPE	Thu, Oct 26, 2023	8.37	8.82	8.36	8.78
2952	NASDAQ	HOPE	Wed, Oct 25, 2023	8.26	8.41	8.16	8.30
2951	NASDAQ	HOPE	Tue, Oct 24, 2023	8.50	8.57	8.27	8.33
2950	NASDAQ	HOPE	Mon, Oct 23, 2023	8.21	8.66	8.16	8.37
2949	NASDAQ	HOPE	Fri, Oct 20, 2023	8.96	9.12	8.70	8.73
2948	NASDAQ	HOPE	Thu, Oct 19, 2023	9.14	9.28	8.90	8.93
2947	NASDAQ	HOPE	Wed, Oct 18, 2023	9.41	9.41	9.11	9.13
2946	NASDAQ	HOPE	Tue, Oct 17, 2023	9.09	9.60	9.09	9.50
2945	NASDAQ	HOPE	Mon, Oct 16, 2023	9.04	9.19	9.04	9.17
2944	NASDAQ	HOPE	Fri, Oct 13, 2023	9.18	9.25	8.92	8.95
2943	NASDAQ	HOPE	Thu, Oct 12, 2023	9.08	9.10	8.94	9.09
2942	NASDAQ	HOPE	Wed, Oct 11, 2023	9.06	9.21	8.96	9.07
2941	NASDAQ	HOPE	Tue, Oct 10, 2023	8.97	9.08	8.97	9.03
2940	NASDAQ	HOPE	Mon, Oct 9, 2023	8.77	8.95	8.76	8.88
2939	NASDAQ	HOPE	Fri, Oct 6, 2023	8.64	8.94	8.61	8.82
2938	NASDAQ	HOPE	Thu, Oct 5, 2023	8.57	8.79	8.56	8.76
2937	NASDAQ	HOPE	Wed, Oct 4, 2023	8.58	8.64	8.47	8.60
2936	NASDAQ	HOPE	Tue, Oct 3, 2023	8.65	8.66	8.49	8.57
2935	NASDAQ	HOPE	Mon, Oct 2, 2023	8.85	8.89	8.65	8.72
2934	NASDAQ	HOPE	Fri, Sep 29, 2023	8.78	8.89	8.71	8.85
2933	NASDAQ	HOPE	Thu, Sep 28, 2023	8.66	8.79	8.58	8.68
2932	NASDAQ	HOPE	Wed, Sep 27, 2023	8.89	8.93	8.67	8.72
2931	NASDAQ	HOPE	Tue, Sep 26, 2023	8.77	9.00	8.77	8.81
2930	NASDAQ	HOPE	Mon, Sep 25, 2023	8.78	8.91	8.69	8.89
2929	NASDAQ	HOPE	Fri, Sep 22, 2023	8.90	9.03	8.76	8.80
2928	NASDAQ	HOPE	Thu, Sep 21, 2023	8.93	9.02	8.81	8.89
2927	NASDAQ	HOPE	Wed, Sep 20, 2023	9.14	9.21	8.99	8.99
2926	NASDAQ	HOPE	Tue, Sep 19, 2023	9.09	9.16	9.01	9.06
2925	NASDAQ	HOPE	Mon, Sep 18, 2023	9.25	9.25	9.00	9.06
2924	NASDAQ	HOPE	Fri, Sep 15, 2023	9.28	9.36	9.13	9.21
2923	NASDAQ	HOPE	Thu, Sep 14, 2023	9.25	9.37	9.23	9.32
2922	NASDAQ	HOPE	Wed, Sep 13, 2023	9.32	9.38	9.04	9.14
2921	NASDAQ	HOPE	Tue, Sep 12, 2023	9.34	9.45	9.21	9.31
2920	NASDAQ	HOPE	Mon, Sep 11, 2023	9.32	9.32	9.32	9.32
2919	NASDAQ	HOPE	Fri, Sep 8, 2023	9.33	9.40	9.18	9.36
2918	NASDAQ	HOPE	Thu, Sep 7, 2023	9.38	9.45	9.25	9.31
2917	NASDAQ	HOPE	Wed, Sep 6, 2023	9.65	9.72	9.39	9.45
2916	NASDAQ	HOPE	Tue, Sep 5, 2023	9.79	9.82	9.62	9.65
2915	NASDAQ	HOPE	Fri, Sep 1, 2023	9.77	9.97	9.77	9.88
2914	NASDAQ	HOPE	Thu, Aug 31, 2023	9.67	9.79	9.64	9.67
2913	NASDAQ	HOPE	Wed, Aug 30, 2023	9.71	9.74	9.61	9.66
2912	NASDAQ	HOPE	Tue, Aug 29, 2023	9.63	9.78	9.53	9.72
2911	NASDAQ	HOPE	Mon, Aug 28, 2023	9.50	9.67	9.50	9.61
2910	NASDAQ	HOPE	Fri, Aug 25, 2023	9.56	9.67	9.32	9.43
2909	NASDAQ	HOPE	Thu, Aug 24, 2023	9.41	9.68	9.38	9.54
2908	NASDAQ	HOPE	Wed, Aug 23, 2023	9.34	9.49	9.23	9.45
2907	NASDAQ	HOPE	Tue, Aug 22, 2023	9.66	9.74	9.34	9.35
2906	NASDAQ	HOPE	Mon, Aug 21, 2023	9.83	9.87	9.58	9.64
2905	NASDAQ	HOPE	Fri, Aug 18, 2023	9.65	9.86	9.61	9.80
2904	NASDAQ	HOPE	Thu, Aug 17, 2023	9.88	9.95	9.76	9.77
2903	NASDAQ	HOPE	Wed, Aug 16, 2023	9.84	9.99	9.79	9.80
2902	NASDAQ	HOPE	Tue, Aug 15, 2023	10.00	10.03	9.82	9.86
2901	NASDAQ	HOPE	Mon, Aug 14, 2023	10.27	10.28	10.06	10.16
2900	NASDAQ	HOPE	Fri, Aug 11, 2023	10.34	10.49	10.30	10.37
2899	NASDAQ	HOPE	Thu, Aug 10, 2023	10.48	10.62	10.32	10.39
2898	NASDAQ	HOPE	Wed, Aug 9, 2023	10.57	10.57	10.37	10.41
2897	NASDAQ	HOPE	Tue, Aug 8, 2023	10.51	10.65	10.25	10.62
2896	NASDAQ	HOPE	Mon, Aug 7, 2023	10.65	10.80	10.57	10.79
2895	NASDAQ	HOPE	Fri, Aug 4, 2023	10.65	10.77	10.60	10.64
2894	NASDAQ	HOPE	Thu, Aug 3, 2023	10.51	10.77	10.36	10.67
2893	NASDAQ	HOPE	Wed, Aug 2, 2023	10.41	10.58	10.29	10.54
2892	NASDAQ	HOPE	Tue, Aug 1, 2023	10.80	10.80	10.55	10.71
2891	NASDAQ	HOPE	Mon, Jul 31, 2023	10.90	10.97	10.75	10.86
2890	NASDAQ	HOPE	Fri, Jul 28, 2023	10.78	11.00	10.65	10.90
2889	NASDAQ	HOPE	Thu, Jul 27, 2023	10.62	10.94	10.56	10.64
2888	NASDAQ	HOPE	Wed, Jul 26, 2023	10.02	10.69	10.02	10.57
2887	NASDAQ	HOPE	Tue, Jul 25, 2023	9.99	10.19	9.89	9.93
2886	NASDAQ	HOPE	Mon, Jul 24, 2023	9.69	10.09	9.66	9.96
2885	NASDAQ	HOPE	Fri, Jul 21, 2023	9.71	9.71	9.49	9.54
2884	NASDAQ	HOPE	Thu, Jul 20, 2023	9.69	9.70	9.43	9.62
2883	NASDAQ	HOPE	Wed, Jul 19, 2023	9.42	9.75	9.33	9.73
2882	NASDAQ	HOPE	Tue, Jul 18, 2023	9.03	9.42	9.00	9.35
2881	NASDAQ	HOPE	Mon, Jul 17, 2023	8.81	9.08	8.80	9.00
2880	NASDAQ	HOPE	Fri, Jul 14, 2023	9.04	9.06	8.71	8.82
2879	NASDAQ	HOPE	Thu, Jul 13, 2023	8.90	9.11	8.84	8.97
2878	NASDAQ	HOPE	Wed, Jul 12, 2023	8.88	9.02	8.78	8.84
2877	NASDAQ	HOPE	Tue, Jul 11, 2023	8.63	8.68	8.50	8.66
2876	NASDAQ	HOPE	Mon, Jul 10, 2023	8.50	8.75	8.49	8.57
2875	NASDAQ	HOPE	Fri, Jul 7, 2023	8.31	8.67	8.31	8.56
2874	NASDAQ	HOPE	Thu, Jul 6, 2023	8.40	8.42	8.14	8.28
2873	NASDAQ	HOPE	Wed, Jul 5, 2023	8.53	8.59	8.39	8.48
2872	NASDAQ	HOPE	Mon, Jul 3, 2023	8.44	8.64	8.44	8.60
2871	NASDAQ	HOPE	Fri, Jun 30, 2023	8.62	8.63	8.41	8.42
2870	NASDAQ	HOPE	Thu, Jun 29, 2023	8.42	8.59	8.41	8.55
2869	NASDAQ	HOPE	Wed, Jun 28, 2023	8.28	8.36	8.17	8.34
2868	NASDAQ	HOPE	Tue, Jun 27, 2023	8.30	8.43	8.14	8.32
2867	NASDAQ	HOPE	Mon, Jun 26, 2023	8.22	8.38	8.21	8.28
2866	NASDAQ	HOPE	Fri, Jun 23, 2023	8.18	8.34	8.12	8.20
2865	NASDAQ	HOPE	Thu, Jun 22, 2023	8.51	8.51	8.22	8.30
2864	NASDAQ	HOPE	Wed, Jun 21, 2023	8.72	8.73	8.53	8.54
2863	NASDAQ	HOPE	Tue, Jun 20, 2023	8.89	9.05	8.70	8.74
2862	NASDAQ	HOPE	Fri, Jun 16, 2023	8.85	9.04	8.66	8.88
2861	NASDAQ	HOPE	Thu, Jun 15, 2023	8.74	9.01	8.74	8.98
2860	NASDAQ	HOPE	Wed, Jun 14, 2023	9.12	9.20	8.76	8.79
2859	NASDAQ	HOPE	Tue, Jun 13, 2023	9.00	9.24	8.88	9.10
2858	NASDAQ	HOPE	Mon, Jun 12, 2023	9.03	9.24	8.85	8.95
2857	NASDAQ	HOPE	Fri, Jun 9, 2023	9.11	9.15	8.97	9.04
2856	NASDAQ	HOPE	Thu, Jun 8, 2023	9.36	9.41	8.97	9.10
2855	NASDAQ	HOPE	Wed, Jun 7, 2023	9.23	9.52	9.12	9.40
2854	NASDAQ	HOPE	Tue, Jun 6, 2023	8.46	9.25	8.46	9.11
2853	NASDAQ	HOPE	Mon, Jun 5, 2023	8.76	8.76	8.35	8.49
2852	NASDAQ	HOPE	Fri, Jun 2, 2023	8.30	8.80	8.26	8.77
2851	NASDAQ	HOPE	Thu, Jun 1, 2023	8.08	8.32	7.95	8.12
2850	NASDAQ	HOPE	Wed, May 31, 2023	8.29	8.34	7.93	8.02
2849	NASDAQ	HOPE	Tue, May 30, 2023	8.37	8.42	8.16	8.36
2848	NASDAQ	HOPE	Fri, May 26, 2023	8.29	8.37	8.12	8.35
2847	NASDAQ	HOPE	Thu, May 25, 2023	8.35	8.46	8.18	8.29
2846	NASDAQ	HOPE	Wed, May 24, 2023	8.52	8.70	8.38	8.43
2845	NASDAQ	HOPE	Tue, May 23, 2023	8.45	8.81	8.43	8.60
2844	NASDAQ	HOPE	Mon, May 22, 2023	8.22	8.46	8.07	8.43
2843	NASDAQ	HOPE	Fri, May 19, 2023	8.47	8.51	8.02	8.13
2842	NASDAQ	HOPE	Thu, May 18, 2023	8.28	8.48	8.17	8.37
2841	NASDAQ	HOPE	Wed, May 17, 2023	7.84	8.32	7.80	8.28
2840	NASDAQ	HOPE	Tue, May 16, 2023	7.81	7.97	7.65	7.66
2839	NASDAQ	HOPE	Mon, May 15, 2023	7.56	7.87	7.56	7.81
2838	NASDAQ	HOPE	Fri, May 12, 2023	7.60	7.74	7.46	7.57
2837	NASDAQ	HOPE	Thu, May 11, 2023	7.55	7.68	7.50	7.54
2836	NASDAQ	HOPE	Wed, May 10, 2023	7.87	7.93	7.57	7.71
2835	NASDAQ	HOPE	Tue, May 9, 2023	7.71	7.81	7.49	7.71
2834	NASDAQ	HOPE	Mon, May 8, 2023	8.22	8.31	7.78	7.78
2833	NASDAQ	HOPE	Fri, May 5, 2023	7.95	8.15	7.87	8.05
2832	NASDAQ	HOPE	Thu, May 4, 2023	7.77	7.83	7.42	7.60
2831	NASDAQ	HOPE	Wed, May 3, 2023	8.03	8.36	7.96	8.02
2830	NASDAQ	HOPE	Tue, May 2, 2023	8.86	8.86	8.03	8.08
2829	NASDAQ	HOPE	Mon, May 1, 2023	9.07	9.15	8.83	8.90
2828	NASDAQ	HOPE	Fri, Apr 28, 2023	9.22	9.33	9.05	9.10
2827	NASDAQ	HOPE	Thu, Apr 27, 2023	9.12	9.19	9.00	9.15
2826	NASDAQ	HOPE	Wed, Apr 26, 2023	9.07	9.19	8.95	9.08
2825	NASDAQ	HOPE	Tue, Apr 25, 2023	9.57	9.64	9.05	9.11
2824	NASDAQ	HOPE	Mon, Apr 24, 2023	9.70	9.81	9.60	9.64
2823	NASDAQ	HOPE	Fri, Apr 21, 2023	9.65	9.70	9.50	9.69
2822	NASDAQ	HOPE	Thu, Apr 20, 2023	9.73	9.80	9.60	9.67
2821	NASDAQ	HOPE	Wed, Apr 19, 2023	9.54	9.98	9.53	9.88
2820	NASDAQ	HOPE	Tue, Apr 18, 2023	9.72	9.72	9.46	9.52
2819	NASDAQ	HOPE	Mon, Apr 17, 2023	9.56	9.71	9.36	9.60
2818	NASDAQ	HOPE	Fri, Apr 14, 2023	9.84	9.92	9.42	9.49
2817	NASDAQ	HOPE	Thu, Apr 13, 2023	9.48	9.74	9.38	9.63
2816	NASDAQ	HOPE	Wed, Apr 12, 2023	9.79	9.85	9.43	9.46
2815	NASDAQ	HOPE	Tue, Apr 11, 2023	9.82	9.84	9.68	9.71
2814	NASDAQ	HOPE	Mon, Apr 10, 2023	9.57	9.84	9.53	9.79
2813	NASDAQ	HOPE	Thu, Apr 6, 2023	9.52	9.77	9.52	9.65
2812	NASDAQ	HOPE	Wed, Apr 5, 2023	9.48	9.63	9.43	9.49
2811	NASDAQ	HOPE	Tue, Apr 4, 2023	9.94	9.95	9.46	9.64
2810	NASDAQ	HOPE	Mon, Apr 3, 2023	9.85	10.03	9.74	9.92
2809	NASDAQ	HOPE	Fri, Mar 31, 2023	9.92	9.94	9.72	9.82
2808	NASDAQ	HOPE	Thu, Mar 30, 2023	10.23	10.25	9.79	9.83
2807	NASDAQ	HOPE	Wed, Mar 29, 2023	10.32	10.48	10.05	10.18
2806	NASDAQ	HOPE	Tue, Mar 28, 2023	10.29	10.33	10.10	10.25
2805	NASDAQ	HOPE	Mon, Mar 27, 2023	10.56	10.65	10.20	10.21
2804	NASDAQ	HOPE	Fri, Mar 24, 2023	9.71	10.25	9.68	10.23
2803	NASDAQ	HOPE	Thu, Mar 23, 2023	10.47	10.52	9.80	9.80
2802	NASDAQ	HOPE	Wed, Mar 22, 2023	10.70	10.75	10.24	10.29
2801	NASDAQ	HOPE	Tue, Mar 21, 2023	10.84	10.98	10.61	10.73
2800	NASDAQ	HOPE	Mon, Mar 20, 2023	10.84	10.99	10.43	10.46
2799	NASDAQ	HOPE	Fri, Mar 17, 2023	10.96	11.12	10.53	10.59
2798	NASDAQ	HOPE	Thu, Mar 16, 2023	10.60	11.53	10.55	11.23
2797	NASDAQ	HOPE	Wed, Mar 15, 2023	10.10	10.78	9.93	10.68
2796	NASDAQ	HOPE	Tue, Mar 14, 2023	11.41	11.79	10.27	10.54
2795	NASDAQ	HOPE	Mon, Mar 13, 2023	11.00	11.73	10.24	10.59
2794	NASDAQ	HOPE	Fri, Mar 10, 2023	11.50	11.78	11.09	11.56
2793	NASDAQ	HOPE	Thu, Mar 9, 2023	12.32	12.32	11.58	11.71
2792	NASDAQ	HOPE	Wed, Mar 8, 2023	12.27	12.50	12.20	12.43
2791	NASDAQ	HOPE	Tue, Mar 7, 2023	12.47	12.47	12.14	12.23
2790	NASDAQ	HOPE	Mon, Mar 6, 2023	12.81	12.94	12.42	12.51
2789	NASDAQ	HOPE	Fri, Mar 3, 2023	12.69	12.82	12.58	12.78
2788	NASDAQ	HOPE	Thu, Mar 2, 2023	12.64	12.65	12.47	12.65
2787	NASDAQ	HOPE	Wed, Mar 1, 2023	12.77	12.79	12.62	12.69
2786	NASDAQ	HOPE	Tue, Feb 28, 2023	12.93	12.98	12.77	12.81
2785	NASDAQ	HOPE	Mon, Feb 27, 2023	12.98	13.12	12.90	12.93
2784	NASDAQ	HOPE	Fri, Feb 24, 2023	12.74	12.92	12.72	12.92
2783	NASDAQ	HOPE	Thu, Feb 23, 2023	12.90	13.02	12.80	12.90
2782	NASDAQ	HOPE	Wed, Feb 22, 2023	12.97	13.02	12.77	12.87
2781	NASDAQ	HOPE	Tue, Feb 21, 2023	13.17	13.20	12.95	12.96
2780	NASDAQ	HOPE	Fri, Feb 17, 2023	13.20	13.35	13.11	13.30
2779	NASDAQ	HOPE	Thu, Feb 16, 2023	13.23	13.28	13.13	13.17
2778	NASDAQ	HOPE	Wed, Feb 15, 2023	13.07	13.39	13.04	13.35
2777	NASDAQ	HOPE	Tue, Feb 14, 2023	13.23	13.30	13.06	13.22
2776	NASDAQ	HOPE	Mon, Feb 13, 2023	13.13	13.31	12.95	13.27
2775	NASDAQ	HOPE	Fri, Feb 10, 2023	13.23	13.31	13.13	13.14
2774	NASDAQ	HOPE	Thu, Feb 9, 2023	13.50	13.50	13.21	13.29
2773	NASDAQ	HOPE	Wed, Feb 8, 2023	13.53	13.59	13.35	13.39
2772	NASDAQ	HOPE	Tue, Feb 7, 2023	13.41	13.79	13.32	13.62
2771	NASDAQ	HOPE	Mon, Feb 6, 2023	13.72	13.75	13.38	13.50
2770	NASDAQ	HOPE	Fri, Feb 3, 2023	13.67	13.81	13.48	13.78
2769	NASDAQ	HOPE	Thu, Feb 2, 2023	13.05	13.73	13.05	13.71
2768	NASDAQ	HOPE	Wed, Feb 1, 2023	12.67	13.14	12.61	13.04
2767	NASDAQ	HOPE	Tue, Jan 31, 2023	12.65	12.94	12.56	12.89
2766	NASDAQ	HOPE	Mon, Jan 30, 2023	12.54	12.68	12.52	12.62
2765	NASDAQ	HOPE	Fri, Jan 27, 2023	12.39	12.58	12.36	12.57
2764	NASDAQ	HOPE	Thu, Jan 26, 2023	12.32	12.43	12.18	12.40
2763	NASDAQ	HOPE	Wed, Jan 25, 2023	12.30	12.49	12.06	12.24
2762	NASDAQ	HOPE	Tue, Jan 24, 2023	12.67	12.78	12.16	12.42
2761	NASDAQ	HOPE	Mon, Jan 23, 2023	12.99	13.14	12.90	13.05
2760	NASDAQ	HOPE	Fri, Jan 20, 2023	12.77	12.98	12.71	12.97
2759	NASDAQ	HOPE	Thu, Jan 19, 2023	12.63	12.75	12.56	12.68
2758	NASDAQ	HOPE	Wed, Jan 18, 2023	12.83	12.89	12.68	12.74
2757	NASDAQ	HOPE	Tue, Jan 17, 2023	13.05	13.05	12.82	12.89
2756	NASDAQ	HOPE	Fri, Jan 13, 2023	12.60	13.02	12.46	13.00
2755	NASDAQ	HOPE	Thu, Jan 12, 2023	12.73	12.93	12.68	12.80
2754	NASDAQ	HOPE	Wed, Jan 11, 2023	12.61	12.77	12.56	12.66
2753	NASDAQ	HOPE	Tue, Jan 10, 2023	12.55	12.56	12.27	12.55
2752	NASDAQ	HOPE	Mon, Jan 9, 2023	12.96	13.06	12.48	12.56
2751	NASDAQ	HOPE	Fri, Jan 6, 2023	12.90	13.21	12.88	13.16
2750	NASDAQ	HOPE	Thu, Jan 5, 2023	12.74	12.87	12.62	12.82
2749	NASDAQ	HOPE	Wed, Jan 4, 2023	13.01	13.13	12.77	12.83
2748	NASDAQ	HOPE	Tue, Jan 3, 2023	12.89	13.03	12.76	12.96
2747	NASDAQ	HOPE	Fri, Dec 30, 2022	13.02	13.09	12.56	12.81
2746	NASDAQ	HOPE	Thu, Dec 29, 2022	12.93	13.12	12.87	13.08
2745	NASDAQ	HOPE	Wed, Dec 28, 2022	13.02	13.09	12.86	12.87
2744	NASDAQ	HOPE	Tue, Dec 27, 2022	12.92	13.02	12.82	12.99
2743	NASDAQ	HOPE	Fri, Dec 23, 2022	12.78	12.97	12.77	12.91
2742	NASDAQ	HOPE	Thu, Dec 22, 2022	12.80	12.83	12.54	12.80
2741	NASDAQ	HOPE	Wed, Dec 21, 2022	12.47	12.93	12.47	12.88
2740	NASDAQ	HOPE	Tue, Dec 20, 2022	12.63	12.72	12.40	12.41
2739	NASDAQ	HOPE	Mon, Dec 19, 2022	12.58	12.80	12.48	12.62
2738	NASDAQ	HOPE	Fri, Dec 16, 2022	12.59	12.70	12.49	12.58
2737	NASDAQ	HOPE	Thu, Dec 15, 2022	12.58	12.71	12.52	12.67
2736	NASDAQ	HOPE	Wed, Dec 14, 2022	13.03	13.13	12.70	12.70
2735	NASDAQ	HOPE	Tue, Dec 13, 2022	13.51	13.65	12.97	13.03
2734	NASDAQ	HOPE	Mon, Dec 12, 2022	13.20	13.42	13.06	13.31
2733	NASDAQ	HOPE	Fri, Dec 9, 2022	13.14	13.29	13.07	13.20
2732	NASDAQ	HOPE	Thu, Dec 8, 2022	13.28	13.42	13.15	13.23
2731	NASDAQ	HOPE	Wed, Dec 7, 2022	13.26	13.38	13.15	13.25
2730	NASDAQ	HOPE	Tue, Dec 6, 2022	13.21	13.34	13.09	13.26
2729	NASDAQ	HOPE	Mon, Dec 5, 2022	13.54	13.60	13.14	13.26
2728	NASDAQ	HOPE	Fri, Dec 2, 2022	13.46	13.67	13.41	13.65
2727	NASDAQ	HOPE	Thu, Dec 1, 2022	13.70	13.70	13.40	13.60
2726	NASDAQ	HOPE	Wed, Nov 30, 2022	13.43	13.64	13.13	13.62
2725	NASDAQ	HOPE	Tue, Nov 29, 2022	13.39	13.58	13.39	13.53
2724	NASDAQ	HOPE	Mon, Nov 28, 2022	13.47	13.58	13.35	13.42
2723	NASDAQ	HOPE	Fri, Nov 25, 2022	13.64	13.73	13.60	13.62
2722	NASDAQ	HOPE	Wed, Nov 23, 2022	13.59	13.65	13.51	13.56
2721	NASDAQ	HOPE	Tue, Nov 22, 2022	13.56	13.64	13.47	13.60
2720	NASDAQ	HOPE	Mon, Nov 21, 2022	13.37	13.51	13.35	13.50
2719	NASDAQ	HOPE	Fri, Nov 18, 2022	13.55	13.57	13.33	13.37
2718	NASDAQ	HOPE	Thu, Nov 17, 2022	13.25	13.45	13.09	13.30
2717	NASDAQ	HOPE	Wed, Nov 16, 2022	13.57	13.63	13.31	13.34
2716	NASDAQ	HOPE	Tue, Nov 15, 2022	13.58	13.78	13.45	13.57
2715	NASDAQ	HOPE	Mon, Nov 14, 2022	13.79	13.80	13.44	13.45
2714	NASDAQ	HOPE	Fri, Nov 11, 2022	13.83	13.98	13.77	13.83
2713	NASDAQ	HOPE	Thu, Nov 10, 2022	13.39	13.91	13.31	13.79
2712	NASDAQ	HOPE	Wed, Nov 9, 2022	13.23	13.26	13.03	13.05
2711	NASDAQ	HOPE	Tue, Nov 8, 2022	13.39	13.44	13.20	13.26
2710	NASDAQ	HOPE	Mon, Nov 7, 2022	13.42	13.51	13.28	13.38
2709	NASDAQ	HOPE	Fri, Nov 4, 2022	13.19	13.37	13.10	13.35
2708	NASDAQ	HOPE	Thu, Nov 3, 2022	12.90	13.04	12.75	12.99
2707	NASDAQ	HOPE	Wed, Nov 2, 2022	13.18	13.35	12.96	12.98
2706	NASDAQ	HOPE	Tue, Nov 1, 2022	13.63	13.63	13.38	13.41
2705	NASDAQ	HOPE	Mon, Oct 31, 2022	13.31	13.68	13.23	13.57
2704	NASDAQ	HOPE	Fri, Oct 28, 2022	13.14	13.41	13.02	13.37
2703	NASDAQ	HOPE	Thu, Oct 27, 2022	13.09	13.40	13.00	13.11
2702	NASDAQ	HOPE	Wed, Oct 26, 2022	13.33	13.41	12.77	12.95
2701	NASDAQ	HOPE	Tue, Oct 25, 2022	13.71	13.72	13.29	13.32
2700	NASDAQ	HOPE	Mon, Oct 24, 2022	13.41	13.47	13.22	13.23
2699	NASDAQ	HOPE	Fri, Oct 21, 2022	13.11	13.31	12.98	13.17
2698	NASDAQ	HOPE	Thu, Oct 20, 2022	13.59	13.62	12.87	13.02
2697	NASDAQ	HOPE	Wed, Oct 19, 2022	13.67	13.85	13.41	13.61
2696	NASDAQ	HOPE	Tue, Oct 18, 2022	14.01	14.12	13.71	13.80
2695	NASDAQ	HOPE	Mon, Oct 17, 2022	13.74	13.92	13.71	13.88
2694	NASDAQ	HOPE	Fri, Oct 14, 2022	13.74	13.94	13.48	13.53
2693	NASDAQ	HOPE	Thu, Oct 13, 2022	12.96	13.68	12.87	13.63
2692	NASDAQ	HOPE	Wed, Oct 12, 2022	13.09	13.25	12.89	13.07
2691	NASDAQ	HOPE	Tue, Oct 11, 2022	12.98	13.23	12.91	13.09
2690	NASDAQ	HOPE	Mon, Oct 10, 2022	13.28	13.35	13.03	13.03
2689	NASDAQ	HOPE	Fri, Oct 7, 2022	13.29	13.29	13.03	13.09
2688	NASDAQ	HOPE	Thu, Oct 6, 2022	13.47	13.54	13.28	13.32
2687	NASDAQ	HOPE	Wed, Oct 5, 2022	13.48	13.66	13.40	13.60
2686	NASDAQ	HOPE	Tue, Oct 4, 2022	13.02	13.64	13.02	13.64
2685	NASDAQ	HOPE	Mon, Oct 3, 2022	12.86	13.03	12.56	12.93
2684	NASDAQ	HOPE	Fri, Sep 30, 2022	12.60	12.83	12.48	12.64
2683	NASDAQ	HOPE	Thu, Sep 29, 2022	13.33	13.36	12.61	12.64
2682	NASDAQ	HOPE	Wed, Sep 28, 2022	13.55	13.72	13.42	13.53
2681	NASDAQ	HOPE	Tue, Sep 27, 2022	13.73	13.88	13.51	13.59
2680	NASDAQ	HOPE	Mon, Sep 26, 2022	13.82	14.00	13.71	13.73
2679	NASDAQ	HOPE	Fri, Sep 23, 2022	14.01	14.11	13.80	13.96
2678	NASDAQ	HOPE	Thu, Sep 22, 2022	14.53	14.59	14.16	14.19
2677	NASDAQ	HOPE	Wed, Sep 21, 2022	14.59	14.81	14.44	14.45
2676	NASDAQ	HOPE	Tue, Sep 20, 2022	14.55	14.72	14.42	14.57
2675	NASDAQ	HOPE	Mon, Sep 19, 2022	14.28	14.76	13.91	14.63
2674	NASDAQ	HOPE	Fri, Sep 16, 2022	14.24	14.49	14.10	14.48
2673	NASDAQ	HOPE	Thu, Sep 15, 2022	13.98	14.40	13.97	14.28
2672	NASDAQ	HOPE	Wed, Sep 14, 2022	14.14	14.28	13.87	13.98
2671	NASDAQ	HOPE	Tue, Sep 13, 2022	14.23	14.39	14.03	14.11
2670	NASDAQ	HOPE	Mon, Sep 12, 2022	14.46	14.55	14.34	14.43
2669	NASDAQ	HOPE	Fri, Sep 9, 2022	14.33	14.39	14.22	14.38
2668	NASDAQ	HOPE	Thu, Sep 8, 2022	13.98	14.21	13.87	14.18
2667	NASDAQ	HOPE	Wed, Sep 7, 2022	13.87	14.11	13.79	14.07
2666	NASDAQ	HOPE	Tue, Sep 6, 2022	14.34	14.35	13.79	13.93
2665	NASDAQ	HOPE	Fri, Sep 2, 2022	14.49	14.56	14.19	14.28
2664	NASDAQ	HOPE	Thu, Sep 1, 2022	14.40	14.46	14.20	14.29
2663	NASDAQ	HOPE	Wed, Aug 31, 2022	14.75	14.82	14.47	14.47
2662	NASDAQ	HOPE	Tue, Aug 30, 2022	14.66	14.70	14.54	14.64
2661	NASDAQ	HOPE	Mon, Aug 29, 2022	14.91	14.91	14.64	14.68
2660	NASDAQ	HOPE	Fri, Aug 26, 2022	15.21	15.21	14.95	14.99
2659	NASDAQ	HOPE	Thu, Aug 25, 2022	14.78	15.15	14.77	15.10
2658	NASDAQ	HOPE	Wed, Aug 24, 2022	14.82	14.88	14.72	14.79
2657	NASDAQ	HOPE	Tue, Aug 23, 2022	15.11	15.20	14.92	14.93
2656	NASDAQ	HOPE	Mon, Aug 22, 2022	15.28	15.39	15.05	15.07
2655	NASDAQ	HOPE	Fri, Aug 19, 2022	15.48	15.53	15.35	15.47
2654	NASDAQ	HOPE	Thu, Aug 18, 2022	15.57	15.64	15.41	15.60
2653	NASDAQ	HOPE	Wed, Aug 17, 2022	15.49	15.59	15.39	15.55
2652	NASDAQ	HOPE	Tue, Aug 16, 2022	15.39	15.73	15.36	15.64
2651	NASDAQ	HOPE	Mon, Aug 15, 2022	15.21	15.55	15.18	15.47
2650	NASDAQ	HOPE	Fri, Aug 12, 2022	15.30	15.47	15.27	15.41
2649	NASDAQ	HOPE	Thu, Aug 11, 2022	15.16	15.28	15.16	15.27
2648	NASDAQ	HOPE	Wed, Aug 10, 2022	14.99	15.19	14.99	15.10
2647	NASDAQ	HOPE	Tue, Aug 9, 2022	14.82	14.87	14.70	14.84
2646	NASDAQ	HOPE	Mon, Aug 8, 2022	14.73	14.93	14.68	14.79
2645	NASDAQ	HOPE	Fri, Aug 5, 2022	14.66	14.83	14.65	14.78
2644	NASDAQ	HOPE	Thu, Aug 4, 2022	14.78	14.82	14.66	14.67
2643	NASDAQ	HOPE	Wed, Aug 3, 2022	14.82	14.93	14.66	14.78
2642	NASDAQ	HOPE	Tue, Aug 2, 2022	15.05	15.05	14.77	14.77
2641	NASDAQ	HOPE	Mon, Aug 1, 2022	14.97	15.21	14.84	15.08
2640	NASDAQ	HOPE	Fri, Jul 29, 2022	14.85	15.07	14.85	15.04
2639	NASDAQ	HOPE	Thu, Jul 28, 2022	14.78	14.86	14.62	14.81
2638	NASDAQ	HOPE	Wed, Jul 27, 2022	14.73	15.02	14.73	14.95
2637	NASDAQ	HOPE	Tue, Jul 26, 2022	14.70	14.85	14.66	14.73
2636	NASDAQ	HOPE	Mon, Jul 25, 2022	14.56	14.85	14.50	14.77
2635	NASDAQ	HOPE	Fri, Jul 22, 2022	14.53	14.69	14.30	14.43
2634	NASDAQ	HOPE	Thu, Jul 21, 2022	14.49	14.60	14.28	14.47
2633	NASDAQ	HOPE	Wed, Jul 20, 2022	14.48	14.69	14.42	14.63
2632	NASDAQ	HOPE	Tue, Jul 19, 2022	14.23	14.56	14.09	14.45
2631	NASDAQ	HOPE	Mon, Jul 18, 2022	14.11	14.27	14.01	14.11
2630	NASDAQ	HOPE	Fri, Jul 15, 2022	13.75	14.02	13.62	13.96
2629	NASDAQ	HOPE	Thu, Jul 14, 2022	13.43	13.49	13.29	13.48
2628	NASDAQ	HOPE	Wed, Jul 13, 2022	13.88	13.93	13.66	13.68
2627	NASDAQ	HOPE	Tue, Jul 12, 2022	13.82	14.15	13.78	13.98
2626	NASDAQ	HOPE	Mon, Jul 11, 2022	13.96	14.14	13.85	13.89
2625	NASDAQ	HOPE	Fri, Jul 8, 2022	14.12	14.19	13.91	14.08
2624	NASDAQ	HOPE	Thu, Jul 7, 2022	14.08	14.31	14.00	14.04
2623	NASDAQ	HOPE	Wed, Jul 6, 2022	14.06	14.20	13.86	14.05
2622	NASDAQ	HOPE	Tue, Jul 5, 2022	13.86	14.14	13.69	14.13
2621	NASDAQ	HOPE	Fri, Jul 1, 2022	13.73	14.20	13.70	14.14
2620	NASDAQ	HOPE	Thu, Jun 30, 2022	13.55	14.01	13.51	13.84
2619	NASDAQ	HOPE	Wed, Jun 29, 2022	14.06	14.06	13.77	13.82
2618	NASDAQ	HOPE	Tue, Jun 28, 2022	14.23	14.38	14.04	14.05
2617	NASDAQ	HOPE	Mon, Jun 27, 2022	14.11	14.19	13.95	14.11
2616	NASDAQ	HOPE	Fri, Jun 24, 2022	13.65	14.06	13.51	13.99
2615	NASDAQ	HOPE	Thu, Jun 23, 2022	13.81	13.88	13.43	13.61
2614	NASDAQ	HOPE	Wed, Jun 22, 2022	13.69	13.95	13.69	13.87
2613	NASDAQ	HOPE	Tue, Jun 21, 2022	13.92	14.05	13.78	13.94
2612	NASDAQ	HOPE	Fri, Jun 17, 2022	13.73	13.96	13.66	13.70
2611	NASDAQ	HOPE	Thu, Jun 16, 2022	13.99	14.08	13.58	13.62
2610	NASDAQ	HOPE	Wed, Jun 15, 2022	14.18	14.41	14.10	14.22
2609	NASDAQ	HOPE	Tue, Jun 14, 2022	13.78	14.22	13.73	14.13
2608	NASDAQ	HOPE	Mon, Jun 13, 2022	13.63	13.97	13.58	13.77
2607	NASDAQ	HOPE	Fri, Jun 10, 2022	13.93	14.10	13.79	13.88
2606	NASDAQ	HOPE	Thu, Jun 9, 2022	14.48	14.56	14.16	14.17
2605	NASDAQ	HOPE	Wed, Jun 8, 2022	14.68	14.68	14.43	14.50
2604	NASDAQ	HOPE	Tue, Jun 7, 2022	14.58	14.80	14.55	14.73
2603	NASDAQ	HOPE	Mon, Jun 6, 2022	14.64	14.78	14.57	14.73
2602	NASDAQ	HOPE	Fri, Jun 3, 2022	14.63	14.68	14.49	14.54
2601	NASDAQ	HOPE	Thu, Jun 2, 2022	14.42	14.69	14.31	14.67
2600	NASDAQ	HOPE	Wed, Jun 1, 2022	14.65	14.65	14.23	14.41
2599	NASDAQ	HOPE	Tue, May 31, 2022	14.45	14.65	14.30	14.58
2598	NASDAQ	HOPE	Fri, May 27, 2022	14.53	14.64	14.51	14.54
2597	NASDAQ	HOPE	Thu, May 26, 2022	14.28	14.62	14.28	14.56
2596	NASDAQ	HOPE	Wed, May 25, 2022	14.02	14.32	13.99	14.17
2595	NASDAQ	HOPE	Tue, May 24, 2022	14.09	14.17	13.78	14.06
2594	NASDAQ	HOPE	Mon, May 23, 2022	14.15	14.29	14.03	14.11
2593	NASDAQ	HOPE	Fri, May 20, 2022	13.86	13.98	13.63	13.91
2592	NASDAQ	HOPE	Thu, May 19, 2022	13.80	13.96	13.69	13.75
2591	NASDAQ	HOPE	Wed, May 18, 2022	14.23	14.31	13.89	13.95
2590	NASDAQ	HOPE	Tue, May 17, 2022	14.40	14.60	14.32	14.59
2589	NASDAQ	HOPE	Mon, May 16, 2022	14.06	14.29	13.96	14.15
2588	NASDAQ	HOPE	Fri, May 13, 2022	14.19	14.30	14.00	14.12
2587	NASDAQ	HOPE	Thu, May 12, 2022	14.12	14.19	13.80	14.15
2586	NASDAQ	HOPE	Wed, May 11, 2022	14.33	14.51	14.08	14.13
2585	NASDAQ	HOPE	Tue, May 10, 2022	14.44	14.61	14.00	14.28
2584	NASDAQ	HOPE	Mon, May 9, 2022	14.24	14.53	14.20	14.38
2583	NASDAQ	HOPE	Fri, May 6, 2022	14.50	14.58	14.19	14.35
2582	NASDAQ	HOPE	Thu, May 5, 2022	14.73	14.73	14.32	14.50
2581	NASDAQ	HOPE	Wed, May 4, 2022	14.47	14.90	14.39	14.84
2580	NASDAQ	HOPE	Tue, May 3, 2022	14.48	14.61	14.33	14.45
2579	NASDAQ	HOPE	Mon, May 2, 2022	14.37	14.56	14.18	14.46
2578	NASDAQ	HOPE	Fri, Apr 29, 2022	14.84	14.84	14.26	14.30
2577	NASDAQ	HOPE	Thu, Apr 28, 2022	14.83	14.93	14.62	14.83
2576	NASDAQ	HOPE	Wed, Apr 27, 2022	14.73	14.87	14.62	14.72
2575	NASDAQ	HOPE	Tue, Apr 26, 2022	15.14	15.34	14.82	14.90
2574	NASDAQ	HOPE	Mon, Apr 25, 2022	15.45	15.57	15.00	15.36
2573	NASDAQ	HOPE	Fri, Apr 22, 2022	15.94	15.95	15.51	15.52
2572	NASDAQ	HOPE	Thu, Apr 21, 2022	16.15	16.34	15.94	15.99
2571	NASDAQ	HOPE	Wed, Apr 20, 2022	16.55	16.58	16.03	16.06
2570	NASDAQ	HOPE	Tue, Apr 19, 2022	15.62	16.27	15.62	16.10
2569	NASDAQ	HOPE	Mon, Apr 18, 2022	15.58	15.69	15.34	15.56
2568	NASDAQ	HOPE	Thu, Apr 14, 2022	15.68	15.82	15.53	15.56
2567	NASDAQ	HOPE	Wed, Apr 13, 2022	15.45	15.74	15.34	15.69
2566	NASDAQ	HOPE	Tue, Apr 12, 2022	15.50	15.71	15.45	15.53
2565	NASDAQ	HOPE	Mon, Apr 11, 2022	15.37	15.70	15.37	15.46
2564	NASDAQ	HOPE	Fri, Apr 8, 2022	15.41	15.50	15.29	15.35
2563	NASDAQ	HOPE	Thu, Apr 7, 2022	15.44	15.54	15.14	15.31
2562	NASDAQ	HOPE	Wed, Apr 6, 2022	15.55	15.63	15.36	15.41
2561	NASDAQ	HOPE	Tue, Apr 5, 2022	15.76	15.87	15.53	15.58
2560	NASDAQ	HOPE	Mon, Apr 4, 2022	15.91	15.91	15.61	15.74
2559	NASDAQ	HOPE	Fri, Apr 1, 2022	16.27	16.28	15.88	15.98
2558	NASDAQ	HOPE	Thu, Mar 31, 2022	16.11	16.31	16.06	16.08
2557	NASDAQ	HOPE	Wed, Mar 30, 2022	16.80	16.81	16.11	16.21
2556	NASDAQ	HOPE	Tue, Mar 29, 2022	16.78	16.88	16.55	16.74
2555	NASDAQ	HOPE	Mon, Mar 28, 2022	16.55	16.56	16.26	16.55
2554	NASDAQ	HOPE	Fri, Mar 25, 2022	16.29	16.67	16.23	16.63
2553	NASDAQ	HOPE	Thu, Mar 24, 2022	16.21	16.35	16.05	16.24
2552	NASDAQ	HOPE	Wed, Mar 23, 2022	16.52	16.64	16.05	16.12
2551	NASDAQ	HOPE	Tue, Mar 22, 2022	16.74	16.84	16.52	16.62
2550	NASDAQ	HOPE	Mon, Mar 21, 2022	16.59	16.69	16.26	16.50
2549	NASDAQ	HOPE	Fri, Mar 18, 2022	16.49	16.55	16.15	16.37
2548	NASDAQ	HOPE	Thu, Mar 17, 2022	16.58	16.70	16.35	16.57
2547	NASDAQ	HOPE	Wed, Mar 16, 2022	16.58	16.89	16.58	16.72
2546	NASDAQ	HOPE	Tue, Mar 15, 2022	16.75	16.97	16.39	16.49
2545	NASDAQ	HOPE	Mon, Mar 14, 2022	17.11	17.11	16.55	16.72
2544	NASDAQ	HOPE	Fri, Mar 11, 2022	16.39	16.65	16.38	16.47
2543	NASDAQ	HOPE	Thu, Mar 10, 2022	16.02	16.36	15.89	16.33
2542	NASDAQ	HOPE	Wed, Mar 9, 2022	16.37	16.48	15.98	16.18
2541	NASDAQ	HOPE	Tue, Mar 8, 2022	15.79	16.26	15.79	15.93
2540	NASDAQ	HOPE	Mon, Mar 7, 2022	15.95	16.04	15.59	15.61
2539	NASDAQ	HOPE	Fri, Mar 4, 2022	16.25	16.34	15.93	16.07
2538	NASDAQ	HOPE	Thu, Mar 3, 2022	16.82	16.87	16.54	16.65
2537	NASDAQ	HOPE	Wed, Mar 2, 2022	16.37	16.86	16.26	16.77
2536	NASDAQ	HOPE	Tue, Mar 1, 2022	16.85	16.94	15.96	16.16
2535	NASDAQ	HOPE	Mon, Feb 28, 2022	16.56	17.01	16.42	16.96
2534	NASDAQ	HOPE	Fri, Feb 25, 2022	16.38	16.85	16.30	16.81
2533	NASDAQ	HOPE	Thu, Feb 24, 2022	16.23	16.30	15.82	16.27
2532	NASDAQ	HOPE	Wed, Feb 23, 2022	17.12	17.33	16.61	16.67
2531	NASDAQ	HOPE	Tue, Feb 22, 2022	17.07	17.19	16.87	16.96
2530	NASDAQ	HOPE	Fri, Feb 18, 2022	16.87	17.14	16.82	17.08
2529	NASDAQ	HOPE	Thu, Feb 17, 2022	17.09	17.12	16.84	16.93
2528	NASDAQ	HOPE	Wed, Feb 16, 2022	16.94	17.33	16.94	17.28
2527	NASDAQ	HOPE	Tue, Feb 15, 2022	17.00	17.22	16.94	17.18
2526	NASDAQ	HOPE	Mon, Feb 14, 2022	17.07	17.23	16.82	16.93
2525	NASDAQ	HOPE	Fri, Feb 11, 2022	16.63	17.19	16.63	17.01
2524	NASDAQ	HOPE	Thu, Feb 10, 2022	16.95	17.12	16.81	16.93
2523	NASDAQ	HOPE	Wed, Feb 9, 2022	17.20	17.20	16.85	16.93
2522	NASDAQ	HOPE	Tue, Feb 8, 2022	16.99	17.25	16.94	17.22
2521	NASDAQ	HOPE	Mon, Feb 7, 2022	16.91	16.93	16.65	16.89
2520	NASDAQ	HOPE	Fri, Feb 4, 2022	16.73	16.93	16.53	16.80
2519	NASDAQ	HOPE	Thu, Feb 3, 2022	16.78	16.90	16.56	16.63
2518	NASDAQ	HOPE	Wed, Feb 2, 2022	16.57	16.65	16.35	16.61
2517	NASDAQ	HOPE	Tue, Feb 1, 2022	16.71	16.84	16.54	16.81
2516	NASDAQ	HOPE	Mon, Jan 31, 2022	16.56	16.88	16.36	16.75
2515	NASDAQ	HOPE	Fri, Jan 28, 2022	16.66	16.79	16.26	16.69
2514	NASDAQ	HOPE	Thu, Jan 27, 2022	17.02	17.60	16.48	16.69
2513	NASDAQ	HOPE	Wed, Jan 26, 2022	17.61	17.68	16.77	16.96
2512	NASDAQ	HOPE	Tue, Jan 25, 2022	17.00	17.64	15.82	17.43
2511	NASDAQ	HOPE	Mon, Jan 24, 2022	15.39	15.77	15.34	15.65
2510	NASDAQ	HOPE	Fri, Jan 21, 2022	15.93	16.09	15.57	15.58
2509	NASDAQ	HOPE	Thu, Jan 20, 2022	16.21	16.45	15.91	15.95
2508	NASDAQ	HOPE	Wed, Jan 19, 2022	16.87	16.87	16.26	16.27
2507	NASDAQ	HOPE	Tue, Jan 18, 2022	16.77	16.95	16.72	16.77
2506	NASDAQ	HOPE	Fri, Jan 14, 2022	16.33	16.82	16.19	16.79
2505	NASDAQ	HOPE	Thu, Jan 13, 2022	16.29	16.62	16.29	16.52
2504	NASDAQ	HOPE	Wed, Jan 12, 2022	16.22	16.31	16.10	16.24
2503	NASDAQ	HOPE	Tue, Jan 11, 2022	16.16	16.23	15.96	16.20
2502	NASDAQ	HOPE	Mon, Jan 10, 2022	16.21	16.29	16.00	16.10
2501	NASDAQ	HOPE	Fri, Jan 7, 2022	16.02	16.19	15.96	16.12
2500	NASDAQ	HOPE	Thu, Jan 6, 2022	15.58	16.04	15.58	16.03
2499	NASDAQ	HOPE	Wed, Jan 5, 2022	15.44	15.64	15.39	15.41
2498	NASDAQ	HOPE	Tue, Jan 4, 2022	15.09	15.52	15.09	15.35
2497	NASDAQ	HOPE	Mon, Jan 3, 2022	14.85	15.17	14.67	14.97
2496	NASDAQ	HOPE	Fri, Dec 31, 2021	14.66	14.78	14.52	14.71
2495	NASDAQ	HOPE	Thu, Dec 30, 2021	14.74	14.89	14.69	14.74
2494	NASDAQ	HOPE	Wed, Dec 29, 2021	14.67	14.78	14.55	14.73
2493	NASDAQ	HOPE	Tue, Dec 28, 2021	14.61	14.75	14.51	14.66
2492	NASDAQ	HOPE	Mon, Dec 27, 2021	14.51	14.65	14.41	14.64
2491	NASDAQ	HOPE	Thu, Dec 23, 2021	14.44	14.65	14.43	14.52
2490	NASDAQ	HOPE	Wed, Dec 22, 2021	14.55	14.55	14.19	14.41
2489	NASDAQ	HOPE	Tue, Dec 21, 2021	14.02	14.34	13.95	14.29
2488	NASDAQ	HOPE	Mon, Dec 20, 2021	14.13	14.13	13.63	13.84
2487	NASDAQ	HOPE	Fri, Dec 17, 2021	14.33	14.42	13.93	14.30
2486	NASDAQ	HOPE	Thu, Dec 16, 2021	14.33	14.55	14.24	14.33
2485	NASDAQ	HOPE	Wed, Dec 15, 2021	14.45	14.56	14.19	14.22
2484	NASDAQ	HOPE	Tue, Dec 14, 2021	14.28	14.66	14.28	14.36
2483	NASDAQ	HOPE	Mon, Dec 13, 2021	14.44	14.44	14.16	14.25
2482	NASDAQ	HOPE	Fri, Dec 10, 2021	14.44	14.47	14.15	14.36
2481	NASDAQ	HOPE	Thu, Dec 9, 2021	14.48	14.50	14.34	14.35
2480	NASDAQ	HOPE	Wed, Dec 8, 2021	14.75	14.81	14.54	14.62
2479	NASDAQ	HOPE	Tue, Dec 7, 2021	14.94	14.95	14.56	14.66
2478	NASDAQ	HOPE	Mon, Dec 6, 2021	14.77	14.98	14.74	14.81
2477	NASDAQ	HOPE	Fri, Dec 3, 2021	14.76	14.81	14.34	14.46
2476	NASDAQ	HOPE	Thu, Dec 2, 2021	14.73	14.81	14.29	14.71
2475	NASDAQ	HOPE	Wed, Dec 1, 2021	14.70	14.88	14.21	14.22
2474	NASDAQ	HOPE	Tue, Nov 30, 2021	14.33	14.50	14.21	14.35
2473	NASDAQ	HOPE	Mon, Nov 29, 2021	14.98	14.98	14.48	14.52
2472	NASDAQ	HOPE	Fri, Nov 26, 2021	15.01	15.11	14.36	14.69
2471	NASDAQ	HOPE	Wed, Nov 24, 2021	15.63	15.67	15.47	15.59
2470	NASDAQ	HOPE	Tue, Nov 23, 2021	15.68	15.72	15.11	15.67
2469	NASDAQ	HOPE	Mon, Nov 22, 2021	15.41	15.82	15.39	15.53
2468	NASDAQ	HOPE	Fri, Nov 19, 2021	15.10	15.36	14.91	15.20
2467	NASDAQ	HOPE	Thu, Nov 18, 2021	15.27	15.34	15.18	15.31
2466	NASDAQ	HOPE	Wed, Nov 17, 2021	15.48	15.50	15.14	15.30
2465	NASDAQ	HOPE	Tue, Nov 16, 2021	15.60	15.71	15.45	15.58
2464	NASDAQ	HOPE	Mon, Nov 15, 2021	15.39	15.65	15.35	15.61
2463	NASDAQ	HOPE	Fri, Nov 12, 2021	15.30	15.30	15.01	15.09
2462	NASDAQ	HOPE	Thu, Nov 11, 2021	15.36	15.41	15.25	15.28
2461	NASDAQ	HOPE	Wed, Nov 10, 2021	15.20	15.37	15.20	15.28
2460	NASDAQ	HOPE	Tue, Nov 9, 2021	15.17	15.27	15.07	15.16
2459	NASDAQ	HOPE	Mon, Nov 8, 2021	15.27	15.45	15.20	15.27
2458	NASDAQ	HOPE	Fri, Nov 5, 2021	14.96	15.23	14.96	15.16
2457	NASDAQ	HOPE	Thu, Nov 4, 2021	15.11	15.11	14.60	14.86
2456	NASDAQ	HOPE	Wed, Nov 3, 2021	14.72	15.16	14.68	15.11
2455	NASDAQ	HOPE	Tue, Nov 2, 2021	15.00	15.04	14.81	14.85
2454	NASDAQ	HOPE	Mon, Nov 1, 2021	14.73	15.05	14.72	15.02
2453	NASDAQ	HOPE	Fri, Oct 29, 2021	14.76	14.77	14.56	14.59
2452	NASDAQ	HOPE	Thu, Oct 28, 2021	14.53	14.81	14.53	14.71
2451	NASDAQ	HOPE	Wed, Oct 27, 2021	14.76	14.87	14.43	14.47
2450	NASDAQ	HOPE	Tue, Oct 26, 2021	14.99	15.04	14.77	14.83
2449	NASDAQ	HOPE	Mon, Oct 25, 2021	14.95	14.99	14.77	14.99
2448	NASDAQ	HOPE	Fri, Oct 22, 2021	14.69	14.84	14.62	14.83
2447	NASDAQ	HOPE	Thu, Oct 21, 2021	14.72	14.80	14.55	14.69
2446	NASDAQ	HOPE	Wed, Oct 20, 2021	14.47	14.75	14.42	14.74
2445	NASDAQ	HOPE	Tue, Oct 19, 2021	14.60	14.61	14.37	14.53
2444	NASDAQ	HOPE	Mon, Oct 18, 2021	14.55	14.74	14.52	14.52
2443	NASDAQ	HOPE	Fri, Oct 15, 2021	14.97	14.97	14.57	14.59
2442	NASDAQ	HOPE	Thu, Oct 14, 2021	14.79	14.79	14.57	14.71
2441	NASDAQ	HOPE	Wed, Oct 13, 2021	14.64	14.64	14.32	14.57
2440	NASDAQ	HOPE	Tue, Oct 12, 2021	14.54	14.70	14.42	14.67
2439	NASDAQ	HOPE	Mon, Oct 11, 2021	14.88	14.97	14.58	14.58
2438	NASDAQ	HOPE	Fri, Oct 8, 2021	14.81	14.92	14.67	14.81
2437	NASDAQ	HOPE	Thu, Oct 7, 2021	14.84	14.87	14.72	14.79
2436	NASDAQ	HOPE	Wed, Oct 6, 2021	14.58	14.70	14.36	14.68
2435	NASDAQ	HOPE	Tue, Oct 5, 2021	14.71	14.82	14.55	14.72
2434	NASDAQ	HOPE	Mon, Oct 4, 2021	14.67	14.80	14.52	14.63
2433	NASDAQ	HOPE	Fri, Oct 1, 2021	14.51	14.85	14.46	14.67
2432	NASDAQ	HOPE	Thu, Sep 30, 2021	14.70	14.79	14.42	14.44
2431	NASDAQ	HOPE	Wed, Sep 29, 2021	14.39	14.66	14.31	14.60
2430	NASDAQ	HOPE	Tue, Sep 28, 2021	14.51	14.74	14.27	14.31
2429	NASDAQ	HOPE	Mon, Sep 27, 2021	14.14	14.58	14.10	14.43
2428	NASDAQ	HOPE	Fri, Sep 24, 2021	13.81	14.07	13.81	13.99
2427	NASDAQ	HOPE	Thu, Sep 23, 2021	13.64	13.99	13.55	13.83
2426	NASDAQ	HOPE	Wed, Sep 22, 2021	13.45	13.69	13.45	13.48
2425	NASDAQ	HOPE	Tue, Sep 21, 2021	13.34	13.53	13.29	13.34
2424	NASDAQ	HOPE	Mon, Sep 20, 2021	13.30	13.36	13.00	13.29
2423	NASDAQ	HOPE	Fri, Sep 17, 2021	13.43	13.70	13.36	13.63
2422	NASDAQ	HOPE	Thu, Sep 16, 2021	13.73	13.73	13.33	13.41
2421	NASDAQ	HOPE	Wed, Sep 15, 2021	13.21	13.48	13.21	13.41
2420	NASDAQ	HOPE	Tue, Sep 14, 2021	13.48	13.48	13.12	13.19
2419	NASDAQ	HOPE	Mon, Sep 13, 2021	13.49	13.54	13.27	13.48
2418	NASDAQ	HOPE	Fri, Sep 10, 2021	13.57	13.64	13.31	13.32
2417	NASDAQ	HOPE	Thu, Sep 9, 2021	13.46	13.72	13.41	13.51
2416	NASDAQ	HOPE	Wed, Sep 8, 2021	13.49	13.62	13.41	13.45
2415	NASDAQ	HOPE	Tue, Sep 7, 2021	13.69	13.87	13.56	13.58
2414	NASDAQ	HOPE	Fri, Sep 3, 2021	13.71	13.76	13.58	13.60
2413	NASDAQ	HOPE	Thu, Sep 2, 2021	13.67	13.86	13.59	13.65
2412	NASDAQ	HOPE	Wed, Sep 1, 2021	13.82	13.83	13.50	13.65
2411	NASDAQ	HOPE	Tue, Aug 31, 2021	13.71	13.92	13.60	13.79
2410	NASDAQ	HOPE	Mon, Aug 30, 2021	14.05	14.06	13.60	13.62
2409	NASDAQ	HOPE	Fri, Aug 27, 2021	13.70	14.08	13.68	14.05
2408	NASDAQ	HOPE	Thu, Aug 26, 2021	13.97	14.00	13.63	13.64
2407	NASDAQ	HOPE	Wed, Aug 25, 2021	13.90	14.11	13.83	13.95
2406	NASDAQ	HOPE	Tue, Aug 24, 2021	13.87	13.95	13.81	13.86
2405	NASDAQ	HOPE	Mon, Aug 23, 2021	13.98	14.05	13.78	13.86
2404	NASDAQ	HOPE	Fri, Aug 20, 2021	13.45	13.90	13.43	13.89
2403	NASDAQ	HOPE	Thu, Aug 19, 2021	13.51	13.68	13.45	13.61
2402	NASDAQ	HOPE	Wed, Aug 18, 2021	13.72	13.99	13.64	13.70
2401	NASDAQ	HOPE	Tue, Aug 17, 2021	13.85	13.97	13.68	13.78
2400	NASDAQ	HOPE	Mon, Aug 16, 2021	14.11	14.18	13.74	13.99
2399	NASDAQ	HOPE	Fri, Aug 13, 2021	14.06	14.12	13.91	14.00
2398	NASDAQ	HOPE	Thu, Aug 12, 2021	14.33	14.33	14.03	14.09
2397	NASDAQ	HOPE	Wed, Aug 11, 2021	14.15	14.30	13.94	14.29
2396	NASDAQ	HOPE	Tue, Aug 10, 2021	13.74	14.10	13.73	14.09
2395	NASDAQ	HOPE	Mon, Aug 9, 2021	13.81	14.02	13.66	13.79
2394	NASDAQ	HOPE	Fri, Aug 6, 2021	13.85	14.06	13.71	13.90
2393	NASDAQ	HOPE	Thu, Aug 5, 2021	13.51	13.53	13.34	13.47
2392	NASDAQ	HOPE	Wed, Aug 4, 2021	13.24	13.43	13.15	13.27
2391	NASDAQ	HOPE	Tue, Aug 3, 2021	13.12	13.52	13.00	13.47
2390	NASDAQ	HOPE	Mon, Aug 2, 2021	13.29	13.61	13.07	13.09
2389	NASDAQ	HOPE	Fri, Jul 30, 2021	13.37	13.51	13.22	13.25
2388	NASDAQ	HOPE	Thu, Jul 29, 2021	13.51	13.55	13.26	13.41
2387	NASDAQ	HOPE	Wed, Jul 28, 2021	13.36	13.60	13.07	13.47
2386	NASDAQ	HOPE	Tue, Jul 27, 2021	13.16	13.30	13.06	13.29
2385	NASDAQ	HOPE	Mon, Jul 26, 2021	13.09	13.36	13.09	13.19
2384	NASDAQ	HOPE	Fri, Jul 23, 2021	13.09	13.23	12.88	13.08
2383	NASDAQ	HOPE	Thu, Jul 22, 2021	13.29	13.29	12.73	12.92
2382	NASDAQ	HOPE	Wed, Jul 21, 2021	13.28	13.39	12.97	13.38
2381	NASDAQ	HOPE	Tue, Jul 20, 2021	12.73	13.24	12.64	12.90
2380	NASDAQ	HOPE	Mon, Jul 19, 2021	13.00	13.01	12.48	12.62
2379	NASDAQ	HOPE	Fri, Jul 16, 2021	13.77	13.77	13.17	13.19
2378	NASDAQ	HOPE	Thu, Jul 15, 2021	13.34	13.73	13.26	13.63
2377	NASDAQ	HOPE	Wed, Jul 14, 2021	13.48	13.71	13.36	13.49
2376	NASDAQ	HOPE	Tue, Jul 13, 2021	13.77	13.79	13.36	13.39
2375	NASDAQ	HOPE	Mon, Jul 12, 2021	13.61	13.90	13.42	13.82
2374	NASDAQ	HOPE	Fri, Jul 9, 2021	13.52	13.83	13.50	13.82
2373	NASDAQ	HOPE	Thu, Jul 8, 2021	13.22	13.44	13.04	13.20
2372	NASDAQ	HOPE	Wed, Jul 7, 2021	13.41	13.68	13.39	13.49
2371	NASDAQ	HOPE	Tue, Jul 6, 2021	13.86	13.92	13.48	13.57
2370	NASDAQ	HOPE	Fri, Jul 2, 2021	14.30	14.31	13.90	13.92
2369	NASDAQ	HOPE	Thu, Jul 1, 2021	14.33	14.42	14.18	14.30
2368	NASDAQ	HOPE	Wed, Jun 30, 2021	13.99	14.28	13.99	14.18
2367	NASDAQ	HOPE	Tue, Jun 29, 2021	14.38	14.49	14.08	14.11
2366	NASDAQ	HOPE	Mon, Jun 28, 2021	14.57	14.57	14.12	14.22
2365	NASDAQ	HOPE	Fri, Jun 25, 2021	14.78	14.88	14.46	14.65
2364	NASDAQ	HOPE	Thu, Jun 24, 2021	14.51	14.80	14.43	14.76
2363	NASDAQ	HOPE	Wed, Jun 23, 2021	14.62	14.70	14.42	14.47
2362	NASDAQ	HOPE	Tue, Jun 22, 2021	14.57	14.63	14.33	14.56
2361	NASDAQ	HOPE	Mon, Jun 21, 2021	14.16	14.71	14.16	14.60
2360	NASDAQ	HOPE	Fri, Jun 18, 2021	14.30	14.49	13.94	13.97
2359	NASDAQ	HOPE	Thu, Jun 17, 2021	15.43	15.44	14.46	14.60
2358	NASDAQ	HOPE	Wed, Jun 16, 2021	15.07	15.45	14.92	15.36
2357	NASDAQ	HOPE	Tue, Jun 15, 2021	15.00	15.36	14.99	15.14
2356	NASDAQ	HOPE	Mon, Jun 14, 2021	15.14	15.24	14.80	14.95
2355	NASDAQ	HOPE	Fri, Jun 11, 2021	15.09	15.22	15.00	15.11
2354	NASDAQ	HOPE	Thu, Jun 10, 2021	15.45	15.49	14.97	14.98
2353	NASDAQ	HOPE	Wed, Jun 9, 2021	15.44	15.55	15.20	15.23
2352	NASDAQ	HOPE	Tue, Jun 8, 2021	15.21	15.65	15.16	15.54
2351	NASDAQ	HOPE	Mon, Jun 7, 2021	15.27	15.38	15.18	15.35
2350	NASDAQ	HOPE	Fri, Jun 4, 2021	15.21	15.30	15.03	15.19
2349	NASDAQ	HOPE	Thu, Jun 3, 2021	15.20	15.29	15.05	15.24
2348	NASDAQ	HOPE	Wed, Jun 2, 2021	15.44	15.48	15.18	15.20
2347	NASDAQ	HOPE	Tue, Jun 1, 2021	15.43	15.50	15.20	15.34
2346	NASDAQ	HOPE	Fri, May 28, 2021	15.38	15.38	15.12	15.30
2345	NASDAQ	HOPE	Thu, May 27, 2021	15.41	15.58	15.35	15.38
2344	NASDAQ	HOPE	Wed, May 26, 2021	14.92	15.24	14.85	15.19
2343	NASDAQ	HOPE	Tue, May 25, 2021	15.45	15.63	14.88	14.89
2342	NASDAQ	HOPE	Mon, May 24, 2021	15.85	15.85	15.37	15.39
2341	NASDAQ	HOPE	Fri, May 21, 2021	15.56	15.78	15.43	15.62
2340	NASDAQ	HOPE	Thu, May 20, 2021	15.31	15.45	15.11	15.36
2339	NASDAQ	HOPE	Wed, May 19, 2021	15.21	15.45	14.98	15.42
2338	NASDAQ	HOPE	Tue, May 18, 2021	15.61	15.90	15.43	15.44
2337	NASDAQ	HOPE	Mon, May 17, 2021	15.59	15.76	15.49	15.76
2336	NASDAQ	HOPE	Fri, May 14, 2021	15.55	15.75	15.44	15.72
2335	NASDAQ	HOPE	Thu, May 13, 2021	14.79	15.66	14.77	15.52
2334	NASDAQ	HOPE	Wed, May 12, 2021	15.41	15.47	14.81	14.84
2333	NASDAQ	HOPE	Tue, May 11, 2021	15.01	15.35	14.89	15.20
2332	NASDAQ	HOPE	Mon, May 10, 2021	15.53	16.08	15.28	15.31
2331	NASDAQ	HOPE	Fri, May 7, 2021	15.34	15.54	15.27	15.49
2330	NASDAQ	HOPE	Thu, May 6, 2021	15.37	15.64	15.22	15.64
2329	NASDAQ	HOPE	Wed, May 5, 2021	15.51	15.62	15.29	15.53
2328	NASDAQ	HOPE	Tue, May 4, 2021	15.24	15.54	15.08	15.53
2327	NASDAQ	HOPE	Mon, May 3, 2021	15.14	15.38	15.00	15.31
2326	NASDAQ	HOPE	Fri, Apr 30, 2021	15.06	15.43	14.98	15.01
2325	NASDAQ	HOPE	Thu, Apr 29, 2021	15.39	15.53	15.13	15.16
2324	NASDAQ	HOPE	Wed, Apr 28, 2021	15.43	15.65	15.02	15.14
2323	NASDAQ	HOPE	Tue, Apr 27, 2021	15.56	15.63	15.37	15.58
2322	NASDAQ	HOPE	Mon, Apr 26, 2021	15.67	15.91	15.45	15.47
2321	NASDAQ	HOPE	Fri, Apr 23, 2021	15.00	15.73	14.95	15.60
2320	NASDAQ	HOPE	Thu, Apr 22, 2021	15.10	15.21	14.90	14.92
2319	NASDAQ	HOPE	Wed, Apr 21, 2021	14.71	15.16	14.67	15.12
2318	NASDAQ	HOPE	Tue, Apr 20, 2021	15.21	15.22	14.67	14.78
2317	NASDAQ	HOPE	Mon, Apr 19, 2021	15.42	15.54	15.25	15.38
2316	NASDAQ	HOPE	Fri, Apr 16, 2021	15.62	15.65	15.27	15.42
2315	NASDAQ	HOPE	Thu, Apr 15, 2021	15.33	15.43	15.11	15.40
2314	NASDAQ	HOPE	Wed, Apr 14, 2021	15.12	15.52	15.12	15.28
2313	NASDAQ	HOPE	Tue, Apr 13, 2021	15.34	15.46	14.96	15.13
2312	NASDAQ	HOPE	Mon, Apr 12, 2021	15.30	15.50	15.30	15.47
2311	NASDAQ	HOPE	Fri, Apr 9, 2021	15.29	15.37	15.16	15.27
2310	NASDAQ	HOPE	Thu, Apr 8, 2021	15.13	15.35	14.76	15.14
2309	NASDAQ	HOPE	Wed, Apr 7, 2021	15.30	15.30	15.00	15.13
2308	NASDAQ	HOPE	Tue, Apr 6, 2021	15.27	15.39	15.06	15.21
2307	NASDAQ	HOPE	Mon, Apr 5, 2021	15.46	15.54	15.14	15.30
2306	NASDAQ	HOPE	Thu, Apr 1, 2021	15.12	15.34	14.92	15.33
2305	NASDAQ	HOPE	Wed, Mar 31, 2021	15.31	15.38	14.99	15.06
2304	NASDAQ	HOPE	Tue, Mar 30, 2021	15.15	15.49	15.13	15.40
2303	NASDAQ	HOPE	Mon, Mar 29, 2021	15.28	15.52	14.89	15.00
2302	NASDAQ	HOPE	Fri, Mar 26, 2021	15.49	15.61	15.28	15.53
2301	NASDAQ	HOPE	Thu, Mar 25, 2021	14.74	15.32	14.60	15.24
2300	NASDAQ	HOPE	Wed, Mar 24, 2021	14.93	15.52	14.80	14.81
2299	NASDAQ	HOPE	Tue, Mar 23, 2021	15.03	15.11	14.61	14.71
2298	NASDAQ	HOPE	Mon, Mar 22, 2021	15.65	15.65	15.06	15.15
2297	NASDAQ	HOPE	Fri, Mar 19, 2021	15.62	15.97	15.43	15.86
2296	NASDAQ	HOPE	Thu, Mar 18, 2021	16.23	16.61	15.72	15.84
2295	NASDAQ	HOPE	Wed, Mar 17, 2021	16.07	16.29	15.89	16.04
2294	NASDAQ	HOPE	Tue, Mar 16, 2021	15.65	15.93	15.54	15.92
2293	NASDAQ	HOPE	Mon, Mar 15, 2021	16.21	16.26	15.57	15.83
2292	NASDAQ	HOPE	Fri, Mar 12, 2021	15.82	16.26	15.75	16.23
2291	NASDAQ	HOPE	Thu, Mar 11, 2021	15.12	15.58	15.12	15.56
2290	NASDAQ	HOPE	Wed, Mar 10, 2021	14.92	15.45	14.77	15.41
2289	NASDAQ	HOPE	Tue, Mar 9, 2021	15.15	15.18	14.69	14.93
2288	NASDAQ	HOPE	Mon, Mar 8, 2021	14.98	15.43	14.77	15.30
2287	NASDAQ	HOPE	Fri, Mar 5, 2021	14.39	14.79	14.26	14.72
2286	NASDAQ	HOPE	Thu, Mar 4, 2021	13.93	14.30	13.84	14.08
2285	NASDAQ	HOPE	Wed, Mar 3, 2021	13.65	14.34	13.54	13.91
2284	NASDAQ	HOPE	Tue, Mar 2, 2021	13.66	13.74	13.42	13.52
2283	NASDAQ	HOPE	Mon, Mar 1, 2021	13.64	13.72	13.41	13.69
2282	NASDAQ	HOPE	Fri, Feb 26, 2021	13.22	13.48	12.90	13.16
2281	NASDAQ	HOPE	Thu, Feb 25, 2021	13.81	13.81	13.34	13.36
2280	NASDAQ	HOPE	Wed, Feb 24, 2021	13.10	13.58	13.10	13.53
2279	NASDAQ	HOPE	Tue, Feb 23, 2021	12.88	13.18	12.84	13.02
2278	NASDAQ	HOPE	Mon, Feb 22, 2021	12.45	12.97	12.45	12.81
2277	NASDAQ	HOPE	Fri, Feb 19, 2021	12.20	12.46	12.20	12.45
2276	NASDAQ	HOPE	Thu, Feb 18, 2021	12.26	12.37	12.16	12.25
2275	NASDAQ	HOPE	Wed, Feb 17, 2021	12.19	12.45	12.19	12.33
2274	NASDAQ	HOPE	Tue, Feb 16, 2021	12.21	12.43	12.18	12.28
2273	NASDAQ	HOPE	Fri, Feb 12, 2021	12.09	12.20	11.98	12.13
2272	NASDAQ	HOPE	Thu, Feb 11, 2021	12.36	12.36	11.93	12.06
2271	NASDAQ	HOPE	Wed, Feb 10, 2021	12.40	12.47	12.25	12.30
2270	NASDAQ	HOPE	Tue, Feb 9, 2021	11.68	12.34	11.53	12.30
2269	NASDAQ	HOPE	Mon, Feb 8, 2021	11.93	12.10	11.79	12.10
2268	NASDAQ	HOPE	Fri, Feb 5, 2021	11.92	11.92	11.58	11.79
2267	NASDAQ	HOPE	Thu, Feb 4, 2021	11.54	11.89	11.54	11.80
2266	NASDAQ	HOPE	Wed, Feb 3, 2021	11.60	11.71	11.43	11.64
2265	NASDAQ	HOPE	Tue, Feb 2, 2021	11.67	11.80	11.50	11.62
2264	NASDAQ	HOPE	Mon, Feb 1, 2021	11.24	11.57	11.05	11.50
2263	NASDAQ	HOPE	Fri, Jan 29, 2021	11.53	11.63	11.07	11.18
2262	NASDAQ	HOPE	Thu, Jan 28, 2021	11.72	11.77	11.40	11.54
2261	NASDAQ	HOPE	Wed, Jan 27, 2021	11.35	11.97	11.28	11.40
2260	NASDAQ	HOPE	Tue, Jan 26, 2021	12.53	12.53	12.11	12.12
2259	NASDAQ	HOPE	Mon, Jan 25, 2021	12.23	12.32	11.98	12.29
2258	NASDAQ	HOPE	Fri, Jan 22, 2021	12.08	12.47	12.06	12.42
2257	NASDAQ	HOPE	Thu, Jan 21, 2021	12.38	12.43	12.16	12.22
2256	NASDAQ	HOPE	Wed, Jan 20, 2021	12.43	12.51	12.28	12.38
2255	NASDAQ	HOPE	Tue, Jan 19, 2021	12.50	12.52	12.26	12.47
2254	NASDAQ	HOPE	Fri, Jan 15, 2021	12.34	12.50	12.25	12.37
2253	NASDAQ	HOPE	Thu, Jan 14, 2021	12.59	12.74	12.29	12.61
2252	NASDAQ	HOPE	Wed, Jan 13, 2021	12.30	12.37	12.15	12.27
2251	NASDAQ	HOPE	Tue, Jan 12, 2021	12.23	12.40	12.03	12.39
2250	NASDAQ	HOPE	Mon, Jan 11, 2021	11.88	12.10	11.67	12.00
2249	NASDAQ	HOPE	Fri, Jan 8, 2021	12.29	12.37	11.71	11.95
2248	NASDAQ	HOPE	Thu, Jan 7, 2021	12.28	12.44	12.21	12.29
2247	NASDAQ	HOPE	Wed, Jan 6, 2021	11.46	12.47	11.18	12.17
2246	NASDAQ	HOPE	Tue, Jan 5, 2021	10.93	11.28	10.93	11.06
2245	NASDAQ	HOPE	Mon, Jan 4, 2021	11.02	11.10	10.65	10.94
2244	NASDAQ	HOPE	Thu, Dec 31, 2020	10.93	11.01	10.82	10.91
2243	NASDAQ	HOPE	Wed, Dec 30, 2020	10.77	10.95	10.77	10.89
2242	NASDAQ	HOPE	Tue, Dec 29, 2020	11.09	11.09	10.75	10.78
2241	NASDAQ	HOPE	Mon, Dec 28, 2020	10.88	11.19	10.80	11.03
2240	NASDAQ	HOPE	Thu, Dec 24, 2020	10.83	10.83	10.62	10.79
2239	NASDAQ	HOPE	Wed, Dec 23, 2020	10.35	10.83	10.31	10.82
2238	NASDAQ	HOPE	Tue, Dec 22, 2020	10.34	10.47	10.19	10.26
2237	NASDAQ	HOPE	Mon, Dec 21, 2020	10.34	10.58	10.21	10.37
2236	NASDAQ	HOPE	Fri, Dec 18, 2020	10.69	10.81	10.35	10.39
2235	NASDAQ	HOPE	Thu, Dec 17, 2020	10.63	10.87	10.48	10.71
2234	NASDAQ	HOPE	Wed, Dec 16, 2020	10.83	10.85	10.63	10.65
2233	NASDAQ	HOPE	Tue, Dec 15, 2020	10.67	10.81	10.49	10.75
2232	NASDAQ	HOPE	Mon, Dec 14, 2020	10.85	10.97	10.55	10.56
2231	NASDAQ	HOPE	Fri, Dec 11, 2020	10.64	10.89	10.61	10.64
2230	NASDAQ	HOPE	Thu, Dec 10, 2020	10.59	10.85	10.47	10.80
2229	NASDAQ	HOPE	Wed, Dec 9, 2020	10.77	10.95	10.65	10.74
2228	NASDAQ	HOPE	Tue, Dec 8, 2020	10.41	10.66	10.33	10.64
2227	NASDAQ	HOPE	Mon, Dec 7, 2020	10.37	10.59	10.26	10.56
2226	NASDAQ	HOPE	Fri, Dec 4, 2020	10.21	10.52	10.14	10.50
2225	NASDAQ	HOPE	Thu, Dec 3, 2020	9.92	10.11	9.76	10.03
2224	NASDAQ	HOPE	Wed, Dec 2, 2020	9.58	9.91	9.53	9.87
2223	NASDAQ	HOPE	Tue, Dec 1, 2020	9.66	9.90	9.60	9.61
2222	NASDAQ	HOPE	Mon, Nov 30, 2020	9.93	9.99	9.45	9.48
2221	NASDAQ	HOPE	Fri, Nov 27, 2020	10.10	10.14	9.84	10.06
2220	NASDAQ	HOPE	Wed, Nov 25, 2020	10.22	10.48	10.06	10.21
2219	NASDAQ	HOPE	Tue, Nov 24, 2020	9.93	10.45	9.88	10.38
2218	NASDAQ	HOPE	Mon, Nov 23, 2020	9.66	9.84	9.44	9.71
2217	NASDAQ	HOPE	Fri, Nov 20, 2020	9.45	9.50	9.33	9.49
2216	NASDAQ	HOPE	Thu, Nov 19, 2020	9.50	9.61	9.39	9.59
2215	NASDAQ	HOPE	Wed, Nov 18, 2020	9.87	9.95	9.60	9.60
2214	NASDAQ	HOPE	Tue, Nov 17, 2020	9.67	9.81	9.53	9.76
2213	NASDAQ	HOPE	Mon, Nov 16, 2020	9.75	9.91	9.48	9.84
2212	NASDAQ	HOPE	Fri, Nov 13, 2020	9.25	9.45	9.23	9.36
2211	NASDAQ	HOPE	Thu, Nov 12, 2020	9.16	9.19	8.96	9.13
2210	NASDAQ	HOPE	Wed, Nov 11, 2020	9.78	9.78	9.23	9.35
2209	NASDAQ	HOPE	Tue, Nov 10, 2020	9.31	9.78	9.29	9.74
2208	NASDAQ	HOPE	Mon, Nov 9, 2020	8.57	9.60	8.51	9.24
2207	NASDAQ	HOPE	Fri, Nov 6, 2020	8.32	8.37	8.04	8.07
2206	NASDAQ	HOPE	Thu, Nov 5, 2020	7.86	8.27	7.85	8.24
2205	NASDAQ	HOPE	Wed, Nov 4, 2020	8.37	8.38	7.83	7.83
2204	NASDAQ	HOPE	Tue, Nov 3, 2020	8.46	8.71	8.40	8.64
2203	NASDAQ	HOPE	Mon, Nov 2, 2020	8.20	8.29	8.06	8.27
2202	NASDAQ	HOPE	Fri, Oct 30, 2020	7.92	8.08	7.82	8.07
2201	NASDAQ	HOPE	Thu, Oct 29, 2020	7.68	8.00	7.62	7.97
2200	NASDAQ	HOPE	Wed, Oct 28, 2020	7.95	8.12	7.87	7.91
2199	NASDAQ	HOPE	Tue, Oct 27, 2020	8.51	8.52	8.16	8.17
2198	NASDAQ	HOPE	Mon, Oct 26, 2020	8.50	8.57	8.40	8.54
2197	NASDAQ	HOPE	Fri, Oct 23, 2020	8.65	8.80	8.48	8.65
2196	NASDAQ	HOPE	Thu, Oct 22, 2020	8.13	8.57	8.11	8.55
2195	NASDAQ	HOPE	Wed, Oct 21, 2020	8.50	8.50	8.06	8.11
2194	NASDAQ	HOPE	Tue, Oct 20, 2020	8.04	8.21	7.85	8.04
2193	NASDAQ	HOPE	Mon, Oct 19, 2020	8.08	8.08	7.84	7.85
2192	NASDAQ	HOPE	Fri, Oct 16, 2020	7.98	8.11	7.89	8.01
2191	NASDAQ	HOPE	Thu, Oct 15, 2020	7.68	8.13	7.64	8.07
2190	NASDAQ	HOPE	Wed, Oct 14, 2020	7.90	8.06	7.77	7.78
2189	NASDAQ	HOPE	Tue, Oct 13, 2020	8.11	8.15	7.90	7.93
2188	NASDAQ	HOPE	Mon, Oct 12, 2020	8.05	8.21	7.92	8.20
2187	NASDAQ	HOPE	Fri, Oct 9, 2020	8.33	8.36	8.05	8.09
2186	NASDAQ	HOPE	Thu, Oct 8, 2020	8.20	8.32	8.14	8.26
2185	NASDAQ	HOPE	Wed, Oct 7, 2020	8.10	8.29	8.03	8.12
2184	NASDAQ	HOPE	Tue, Oct 6, 2020	8.13	8.38	8.02	8.03
2183	NASDAQ	HOPE	Mon, Oct 5, 2020	7.87	8.04	7.84	8.00
2182	NASDAQ	HOPE	Fri, Oct 2, 2020	7.40	7.77	7.40	7.74
2181	NASDAQ	HOPE	Thu, Oct 1, 2020	7.54	7.64	7.37	7.54
2180	NASDAQ	HOPE	Wed, Sep 30, 2020	7.58	7.73	7.45	7.59
2179	NASDAQ	HOPE	Tue, Sep 29, 2020	7.60	7.65	7.41	7.55
2178	NASDAQ	HOPE	Mon, Sep 28, 2020	7.47	7.70	7.47	7.65
2177	NASDAQ	HOPE	Fri, Sep 25, 2020	7.15	7.35	7.15	7.30
2176	NASDAQ	HOPE	Thu, Sep 24, 2020	7.12	7.48	7.03	7.26
2175	NASDAQ	HOPE	Wed, Sep 23, 2020	7.31	7.67	7.10	7.11
2174	NASDAQ	HOPE	Tue, Sep 22, 2020	7.40	7.55	7.25	7.29
2173	NASDAQ	HOPE	Mon, Sep 21, 2020	7.66	7.77	7.31	7.41
2172	NASDAQ	HOPE	Fri, Sep 18, 2020	8.00	8.00	7.77	7.84
2171	NASDAQ	HOPE	Thu, Sep 17, 2020	7.82	7.91	7.79	7.87
2170	NASDAQ	HOPE	Wed, Sep 16, 2020	7.93	8.12	7.81	7.94
2169	NASDAQ	HOPE	Tue, Sep 15, 2020	8.11	8.13	7.91	7.92
2168	NASDAQ	HOPE	Mon, Sep 14, 2020	8.09	8.18	8.01	8.11
2167	NASDAQ	HOPE	Fri, Sep 11, 2020	8.05	8.10	7.96	8.05
2166	NASDAQ	HOPE	Thu, Sep 10, 2020	8.19	8.24	8.05	8.06
2165	NASDAQ	HOPE	Wed, Sep 9, 2020	8.29	8.36	8.12	8.17
2164	NASDAQ	HOPE	Tue, Sep 8, 2020	8.62	8.76	8.24	8.25
2163	NASDAQ	HOPE	Fri, Sep 4, 2020	8.74	8.83	8.50	8.72
2162	NASDAQ	HOPE	Thu, Sep 3, 2020	8.53	8.90	8.48	8.51
2161	NASDAQ	HOPE	Wed, Sep 2, 2020	8.46	8.55	8.38	8.47
2160	NASDAQ	HOPE	Tue, Sep 1, 2020	8.37	8.50	8.31	8.47
2159	NASDAQ	HOPE	Mon, Aug 31, 2020	8.53	8.70	8.42	8.46
2158	NASDAQ	HOPE	Fri, Aug 28, 2020	8.67	8.67	8.47	8.58
2157	NASDAQ	HOPE	Thu, Aug 27, 2020	8.42	8.71	8.42	8.60
2156	NASDAQ	HOPE	Wed, Aug 26, 2020	8.60	8.73	8.39	8.44
2155	NASDAQ	HOPE	Tue, Aug 25, 2020	8.66	8.78	8.56	8.64
2154	NASDAQ	HOPE	Mon, Aug 24, 2020	8.38	8.66	8.23	8.65
2153	NASDAQ	HOPE	Fri, Aug 21, 2020	8.30	8.47	8.22	8.26
2152	NASDAQ	HOPE	Thu, Aug 20, 2020	8.36	8.42	8.27	8.35
2151	NASDAQ	HOPE	Wed, Aug 19, 2020	8.49	8.59	8.38	8.46
2150	NASDAQ	HOPE	Tue, Aug 18, 2020	8.68	8.68	8.42	8.43
2149	NASDAQ	HOPE	Mon, Aug 17, 2020	8.85	8.87	8.66	8.69
2148	NASDAQ	HOPE	Fri, Aug 14, 2020	8.70	9.00	8.65	8.93
2147	NASDAQ	HOPE	Thu, Aug 13, 2020	9.02	9.05	8.76	8.80
2146	NASDAQ	HOPE	Wed, Aug 12, 2020	9.36	9.36	8.98	9.12
2145	NASDAQ	HOPE	Tue, Aug 11, 2020	9.23	9.39	9.08	9.12
2144	NASDAQ	HOPE	Mon, Aug 10, 2020	8.82	9.23	8.82	9.01
2143	NASDAQ	HOPE	Fri, Aug 7, 2020	8.34	8.80	8.27	8.78
2142	NASDAQ	HOPE	Thu, Aug 6, 2020	8.63	8.76	8.50	8.51
2141	NASDAQ	HOPE	Wed, Aug 5, 2020	8.56	8.74	8.45	8.69
2140	NASDAQ	HOPE	Tue, Aug 4, 2020	8.32	8.45	8.23	8.43
2139	NASDAQ	HOPE	Mon, Aug 3, 2020	8.41	8.53	8.28	8.35
2138	NASDAQ	HOPE	Fri, Jul 31, 2020	8.14	8.43	8.05	8.43
2137	NASDAQ	HOPE	Thu, Jul 30, 2020	8.27	8.33	7.99	8.19
2136	NASDAQ	HOPE	Wed, Jul 29, 2020	8.24	8.43	8.09	8.43
2135	NASDAQ	HOPE	Tue, Jul 28, 2020	8.39	8.50	8.25	8.26
2134	NASDAQ	HOPE	Mon, Jul 27, 2020	8.58	8.58	8.32	8.42
2133	NASDAQ	HOPE	Fri, Jul 24, 2020	8.69	8.90	8.52	8.65
2132	NASDAQ	HOPE	Thu, Jul 23, 2020	8.39	8.77	8.39	8.74
2131	NASDAQ	HOPE	Wed, Jul 22, 2020	8.62	8.75	8.34	8.43
2130	NASDAQ	HOPE	Tue, Jul 21, 2020	8.29	8.84	8.29	8.84
2129	NASDAQ	HOPE	Mon, Jul 20, 2020	8.46	8.52	8.11	8.15
2128	NASDAQ	HOPE	Fri, Jul 17, 2020	8.92	9.02	8.49	8.55
2127	NASDAQ	HOPE	Thu, Jul 16, 2020	8.89	9.13	8.79	8.97
2126	NASDAQ	HOPE	Wed, Jul 15, 2020	8.75	9.03	8.72	8.97
2125	NASDAQ	HOPE	Tue, Jul 14, 2020	8.52	8.70	8.33	8.52
2124	NASDAQ	HOPE	Mon, Jul 13, 2020	8.68	8.87	8.48	8.66
2123	NASDAQ	HOPE	Fri, Jul 10, 2020	8.16	8.59	8.16	8.53
2122	NASDAQ	HOPE	Thu, Jul 9, 2020	8.57	8.74	8.13	8.18
2121	NASDAQ	HOPE	Wed, Jul 8, 2020	8.55	8.71	8.38	8.65
2120	NASDAQ	HOPE	Tue, Jul 7, 2020	8.64	8.89	8.51	8.59
2119	NASDAQ	HOPE	Mon, Jul 6, 2020	8.94	9.05	8.70	8.77
2118	NASDAQ	HOPE	Thu, Jul 2, 2020	9.00	9.18	8.59	8.65
2117	NASDAQ	HOPE	Wed, Jul 1, 2020	9.26	9.35	8.74	8.76
2116	NASDAQ	HOPE	Tue, Jun 30, 2020	8.96	9.28	8.92	9.22
2115	NASDAQ	HOPE	Mon, Jun 29, 2020	8.64	9.06	8.56	8.98
2114	NASDAQ	HOPE	Fri, Jun 26, 2020	8.65	8.65	8.26	8.50
2113	NASDAQ	HOPE	Thu, Jun 25, 2020	8.50	8.88	8.43	8.88
2112	NASDAQ	HOPE	Wed, Jun 24, 2020	8.92	8.92	8.50	8.53
2111	NASDAQ	HOPE	Tue, Jun 23, 2020	9.38	9.44	9.03	9.06
2110	NASDAQ	HOPE	Mon, Jun 22, 2020	9.10	9.31	9.00	9.19
2109	NASDAQ	HOPE	Fri, Jun 19, 2020	9.26	9.34	8.98	9.22
2108	NASDAQ	HOPE	Thu, Jun 18, 2020	9.04	9.43	9.04	9.18
2107	NASDAQ	HOPE	Wed, Jun 17, 2020	9.66	9.70	9.14	9.16
2106	NASDAQ	HOPE	Tue, Jun 16, 2020	9.71	9.88	9.41	9.72
2105	NASDAQ	HOPE	Mon, Jun 15, 2020	8.90	9.37	8.70	9.26
2104	NASDAQ	HOPE	Fri, Jun 12, 2020	9.46	9.46	8.90	9.23
2103	NASDAQ	HOPE	Thu, Jun 11, 2020	9.42	9.48	8.95	9.00
2102	NASDAQ	HOPE	Wed, Jun 10, 2020	10.68	10.69	10.03	10.05
2101	NASDAQ	HOPE	Tue, Jun 9, 2020	10.54	10.91	10.48	10.69
2100	NASDAQ	HOPE	Mon, Jun 8, 2020	11.35	11.35	10.47	10.99
2099	NASDAQ	HOPE	Fri, Jun 5, 2020	10.45	10.84	10.37	10.41
2098	NASDAQ	HOPE	Thu, Jun 4, 2020	9.59	9.89	9.44	9.80
2097	NASDAQ	HOPE	Wed, Jun 3, 2020	9.58	9.84	9.58	9.68
2096	NASDAQ	HOPE	Tue, Jun 2, 2020	9.50	9.60	9.20	9.28
2095	NASDAQ	HOPE	Mon, Jun 1, 2020	9.45	9.70	9.36	9.36
2094	NASDAQ	HOPE	Fri, May 29, 2020	9.62	9.64	9.31	9.50
2093	NASDAQ	HOPE	Thu, May 28, 2020	10.68	10.68	9.77	9.83
2092	NASDAQ	HOPE	Wed, May 27, 2020	10.07	10.50	9.93	10.44
2091	NASDAQ	HOPE	Tue, May 26, 2020	9.10	9.81	9.10	9.72
2090	NASDAQ	HOPE	Fri, May 22, 2020	9.12	9.23	8.82	8.97
2089	NASDAQ	HOPE	Thu, May 21, 2020	9.05	9.29	9.02	9.10
2088	NASDAQ	HOPE	Wed, May 20, 2020	8.70	9.16	8.57	9.10
2087	NASDAQ	HOPE	Tue, May 19, 2020	9.02	9.07	8.54	8.55
2086	NASDAQ	HOPE	Mon, May 18, 2020	8.50	9.23	8.50	9.11
2085	NASDAQ	HOPE	Fri, May 15, 2020	8.10	8.23	7.98	8.13
2084	NASDAQ	HOPE	Thu, May 14, 2020	7.87	8.24	7.57	8.13
2083	NASDAQ	HOPE	Wed, May 13, 2020	8.28	8.31	7.84	8.09
2082	NASDAQ	HOPE	Tue, May 12, 2020	8.95	9.07	8.39	8.42
2081	NASDAQ	HOPE	Mon, May 11, 2020	9.21	9.28	8.92	8.94
2080	NASDAQ	HOPE	Fri, May 8, 2020	9.04	9.46	8.91	9.43
2079	NASDAQ	HOPE	Thu, May 7, 2020	8.74	8.91	8.62	8.66
2078	NASDAQ	HOPE	Wed, May 6, 2020	9.02	9.11	8.70	8.77
2077	NASDAQ	HOPE	Tue, May 5, 2020	9.30	9.44	8.92	8.97
2076	NASDAQ	HOPE	Mon, May 4, 2020	9.17	9.28	8.94	9.10
2075	NASDAQ	HOPE	Fri, May 1, 2020	9.71	9.71	9.19	9.35
2074	NASDAQ	HOPE	Thu, Apr 30, 2020	9.91	10.14	9.68	9.95
2073	NASDAQ	HOPE	Wed, Apr 29, 2020	9.84	10.58	9.46	10.09
2072	NASDAQ	HOPE	Tue, Apr 28, 2020	9.21	9.44	9.04	9.38
2071	NASDAQ	HOPE	Mon, Apr 27, 2020	8.45	8.98	8.36	8.86
2070	NASDAQ	HOPE	Fri, Apr 24, 2020	8.28	8.47	8.15	8.33
2069	NASDAQ	HOPE	Thu, Apr 23, 2020	8.14	8.40	8.14	8.24
2068	NASDAQ	HOPE	Wed, Apr 22, 2020	8.37	8.57	8.01	8.12
2067	NASDAQ	HOPE	Tue, Apr 21, 2020	8.03	8.27	7.94	8.18
2066	NASDAQ	HOPE	Mon, Apr 20, 2020	8.14	8.59	8.04	8.32
2065	NASDAQ	HOPE	Fri, Apr 17, 2020	8.08	8.48	8.08	8.39
2064	NASDAQ	HOPE	Thu, Apr 16, 2020	8.11	8.27	7.65	7.89
2063	NASDAQ	HOPE	Wed, Apr 15, 2020	8.23	8.40	8.04	8.11
2062	NASDAQ	HOPE	Tue, Apr 14, 2020	8.84	8.96	8.25	8.64
2061	NASDAQ	HOPE	Mon, Apr 13, 2020	9.33	9.33	8.64	8.67
2060	NASDAQ	HOPE	Thu, Apr 9, 2020	8.52	9.24	8.51	9.22
2059	NASDAQ	HOPE	Wed, Apr 8, 2020	7.95	8.43	7.78	8.29
2058	NASDAQ	HOPE	Tue, Apr 7, 2020	8.00	8.22	7.68	7.80
2057	NASDAQ	HOPE	Mon, Apr 6, 2020	7.63	7.86	7.50	7.64
2056	NASDAQ	HOPE	Fri, Apr 3, 2020	7.82	7.94	7.10	7.27
2055	NASDAQ	HOPE	Thu, Apr 2, 2020	7.70	7.87	7.60	7.80
2054	NASDAQ	HOPE	Wed, Apr 1, 2020	7.92	7.99	7.65	7.76
2053	NASDAQ	HOPE	Tue, Mar 31, 2020	8.24	8.40	7.98	8.22
2052	NASDAQ	HOPE	Mon, Mar 30, 2020	8.21	8.38	7.84	8.34
2051	NASDAQ	HOPE	Fri, Mar 27, 2020	7.91	8.39	7.76	8.19
2050	NASDAQ	HOPE	Thu, Mar 26, 2020	8.02	8.63	7.93	8.34
2049	NASDAQ	HOPE	Wed, Mar 25, 2020	8.10	8.38	7.56	7.94
2048	NASDAQ	HOPE	Tue, Mar 24, 2020	7.71	8.01	7.50	7.99
2047	NASDAQ	HOPE	Mon, Mar 23, 2020	8.00	8.00	7.06	7.28
2046	NASDAQ	HOPE	Fri, Mar 20, 2020	8.18	8.55	7.72	7.91
2045	NASDAQ	HOPE	Thu, Mar 19, 2020	8.18	8.53	7.84	8.13
2044	NASDAQ	HOPE	Wed, Mar 18, 2020	8.40	8.78	7.68	8.30
2043	NASDAQ	HOPE	Tue, Mar 17, 2020	8.45	8.86	7.77	8.83
2042	NASDAQ	HOPE	Mon, Mar 16, 2020	8.53	9.26	8.16	8.27
2041	NASDAQ	HOPE	Fri, Mar 13, 2020	8.99	9.60	8.78	9.57
2040	NASDAQ	HOPE	Thu, Mar 12, 2020	9.04	9.47	8.48	8.72
2039	NASDAQ	HOPE	Wed, Mar 11, 2020	10.46	10.56	9.60	9.75
2038	NASDAQ	HOPE	Tue, Mar 10, 2020	10.55	10.62	9.76	10.11
2037	NASDAQ	HOPE	Mon, Mar 9, 2020	10.87	11.43	10.05	10.14
2036	NASDAQ	HOPE	Fri, Mar 6, 2020	11.47	11.89	11.27	11.54
2035	NASDAQ	HOPE	Thu, Mar 5, 2020	12.07	12.24	11.74	11.94
2034	NASDAQ	HOPE	Wed, Mar 4, 2020	12.33	12.53	12.03	12.44
2033	NASDAQ	HOPE	Tue, Mar 3, 2020	12.65	12.98	12.15	12.26
2032	NASDAQ	HOPE	Mon, Mar 2, 2020	12.20	12.77	12.16	12.76
2031	NASDAQ	HOPE	Fri, Feb 28, 2020	12.13	12.41	11.98	12.21
2030	NASDAQ	HOPE	Thu, Feb 27, 2020	12.66	13.11	12.52	12.52
2029	NASDAQ	HOPE	Wed, Feb 26, 2020	13.15	13.30	12.86	12.92
2028	NASDAQ	HOPE	Tue, Feb 25, 2020	13.82	13.82	13.07	13.07
2027	NASDAQ	HOPE	Mon, Feb 24, 2020	13.77	13.85	13.70	13.84
2026	NASDAQ	HOPE	Fri, Feb 21, 2020	14.10	14.15	13.99	14.14
2025	NASDAQ	HOPE	Thu, Feb 20, 2020	14.02	14.23	14.01	14.14
2024	NASDAQ	HOPE	Wed, Feb 19, 2020	14.05	14.09	13.87	14.03
2023	NASDAQ	HOPE	Tue, Feb 18, 2020	14.16	14.21	13.90	14.02
2022	NASDAQ	HOPE	Fri, Feb 14, 2020	14.31	14.32	14.20	14.21
2021	NASDAQ	HOPE	Thu, Feb 13, 2020	14.10	14.34	14.10	14.33
2020	NASDAQ	HOPE	Wed, Feb 12, 2020	14.28	14.28	14.13	14.19
2019	NASDAQ	HOPE	Tue, Feb 11, 2020	14.07	14.32	14.07	14.15
2018	NASDAQ	HOPE	Mon, Feb 10, 2020	14.04	14.06	13.93	14.03
2017	NASDAQ	HOPE	Fri, Feb 7, 2020	14.17	14.25	14.03	14.08
2016	NASDAQ	HOPE	Thu, Feb 6, 2020	14.46	14.51	14.24	14.27
2015	NASDAQ	HOPE	Wed, Feb 5, 2020	14.44	14.62	14.35	14.49
2014	NASDAQ	HOPE	Tue, Feb 4, 2020	14.31	14.37	14.14	14.28
2013	NASDAQ	HOPE	Mon, Feb 3, 2020	14.02	14.18	13.99	14.12
2012	NASDAQ	HOPE	Fri, Jan 31, 2020	14.03	14.10	13.85	13.91
2011	NASDAQ	HOPE	Thu, Jan 30, 2020	13.89	14.17	13.80	14.15
2010	NASDAQ	HOPE	Wed, Jan 29, 2020	14.16	14.26	13.96	13.97
2009	NASDAQ	HOPE	Tue, Jan 28, 2020	14.26	14.32	14.10	14.17
2008	NASDAQ	HOPE	Mon, Jan 27, 2020	14.03	14.30	13.99	14.20
2007	NASDAQ	HOPE	Fri, Jan 24, 2020	14.61	14.67	14.10	14.35
2006	NASDAQ	HOPE	Thu, Jan 23, 2020	15.00	15.07	14.40	14.64
2005	NASDAQ	HOPE	Wed, Jan 22, 2020	14.58	14.71	14.49	14.59
2004	NASDAQ	HOPE	Tue, Jan 21, 2020	14.66	14.74	14.49	14.51
2003	NASDAQ	HOPE	Fri, Jan 17, 2020	14.91	14.92	14.74	14.79
2002	NASDAQ	HOPE	Thu, Jan 16, 2020	14.68	14.80	14.54	14.77
2001	NASDAQ	HOPE	Wed, Jan 15, 2020	14.55	14.64	14.48	14.57
2000	NASDAQ	HOPE	Tue, Jan 14, 2020	14.61	14.64	14.51	14.63
1999	NASDAQ	HOPE	Mon, Jan 13, 2020	14.51	14.64	14.45	14.64
1998	NASDAQ	HOPE	Fri, Jan 10, 2020	14.54	14.56	14.45	14.52
1997	NASDAQ	HOPE	Thu, Jan 9, 2020	14.64	14.65	14.53	14.58
1996	NASDAQ	HOPE	Wed, Jan 8, 2020	14.49	14.69	14.49	14.57
1995	NASDAQ	HOPE	Tue, Jan 7, 2020	14.52	14.58	14.41	14.50
1994	NASDAQ	HOPE	Mon, Jan 6, 2020	14.60	14.65	14.50	14.61
1993	NASDAQ	HOPE	Fri, Jan 3, 2020	14.72	14.85	14.60	14.76
1992	NASDAQ	HOPE	Thu, Jan 2, 2020	14.92	14.92	14.68	14.86
1991	NASDAQ	HOPE	Tue, Dec 31, 2019	14.79	14.95	14.79	14.86
1990	NASDAQ	HOPE	Mon, Dec 30, 2019	14.90	14.96	14.82	14.84
1989	NASDAQ	HOPE	Fri, Dec 27, 2019	14.96	14.96	14.80	14.81
1988	NASDAQ	HOPE	Thu, Dec 26, 2019	15.04	15.04	14.90	14.90
1987	NASDAQ	HOPE	Tue, Dec 24, 2019	15.02	15.10	14.94	15.06
1986	NASDAQ	HOPE	Mon, Dec 23, 2019	15.17	15.18	14.93	14.99
1985	NASDAQ	HOPE	Fri, Dec 20, 2019	15.43	15.43	15.09	15.13
1984	NASDAQ	HOPE	Thu, Dec 19, 2019	15.20	15.39	15.20	15.38
1983	NASDAQ	HOPE	Wed, Dec 18, 2019	15.48	15.50	15.17	15.19
1982	NASDAQ	HOPE	Tue, Dec 17, 2019	15.22	15.51	15.22	15.47
1981	NASDAQ	HOPE	Mon, Dec 16, 2019	15.00	15.30	14.97	15.20
1980	NASDAQ	HOPE	Fri, Dec 13, 2019	15.11	15.21	14.87	15.00
1979	NASDAQ	HOPE	Thu, Dec 12, 2019	14.97	15.26	14.94	15.19
1978	NASDAQ	HOPE	Wed, Dec 11, 2019	14.85	15.04	14.71	14.92
1977	NASDAQ	HOPE	Tue, Dec 10, 2019	14.77	14.80	14.70	14.78
1976	NASDAQ	HOPE	Mon, Dec 9, 2019	14.70	14.78	14.66	14.75
1975	NASDAQ	HOPE	Fri, Dec 6, 2019	14.75	14.88	14.69	14.71
1974	NASDAQ	HOPE	Thu, Dec 5, 2019	14.64	14.67	14.52	14.60
1973	NASDAQ	HOPE	Wed, Dec 4, 2019	14.35	14.68	14.35	14.55
1972	NASDAQ	HOPE	Tue, Dec 3, 2019	14.42	14.42	14.10	14.31
1971	NASDAQ	HOPE	Mon, Dec 2, 2019	14.59	14.71	14.30	14.37
1970	NASDAQ	HOPE	Fri, Nov 29, 2019	14.53	14.65	14.51	14.51
1969	NASDAQ	HOPE	Wed, Nov 27, 2019	14.61	14.70	14.57	14.58
1968	NASDAQ	HOPE	Tue, Nov 26, 2019	14.53	14.66	14.47	14.54
1967	NASDAQ	HOPE	Mon, Nov 25, 2019	14.34	14.70	14.31	14.59
1966	NASDAQ	HOPE	Fri, Nov 22, 2019	14.28	14.40	14.25	14.34
1965	NASDAQ	HOPE	Thu, Nov 21, 2019	14.26	14.26	14.07	14.22
1964	NASDAQ	HOPE	Wed, Nov 20, 2019	14.30	14.38	14.16	14.20
1963	NASDAQ	HOPE	Tue, Nov 19, 2019	14.42	14.48	14.35	14.41
1962	NASDAQ	HOPE	Mon, Nov 18, 2019	14.30	14.35	14.17	14.35
1961	NASDAQ	HOPE	Fri, Nov 15, 2019	14.43	14.43	14.24	14.33
1960	NASDAQ	HOPE	Thu, Nov 14, 2019	14.35	14.43	14.25	14.33
1959	NASDAQ	HOPE	Wed, Nov 13, 2019	14.48	14.49	14.37	14.41
1958	NASDAQ	HOPE	Tue, Nov 12, 2019	14.63	14.71	14.53	14.64
1957	NASDAQ	HOPE	Mon, Nov 11, 2019	14.49	14.73	14.49	14.60
1956	NASDAQ	HOPE	Fri, Nov 8, 2019	14.62	14.67	14.52	14.61
1955	NASDAQ	HOPE	Thu, Nov 7, 2019	14.69	14.78	14.60	14.66
1954	NASDAQ	HOPE	Wed, Nov 6, 2019	14.56	14.58	14.35	14.51
1953	NASDAQ	HOPE	Tue, Nov 5, 2019	14.73	14.84	14.55	14.58
1952	NASDAQ	HOPE	Mon, Nov 4, 2019	14.77	14.80	14.58	14.67
1951	NASDAQ	HOPE	Fri, Nov 1, 2019	14.41	14.62	14.32	14.60
1950	NASDAQ	HOPE	Thu, Oct 31, 2019	14.35	14.43	14.03	14.27
1949	NASDAQ	HOPE	Wed, Oct 30, 2019	14.51	14.53	14.34	14.41
1948	NASDAQ	HOPE	Tue, Oct 29, 2019	14.44	14.66	14.40	14.58
1947	NASDAQ	HOPE	Mon, Oct 28, 2019	14.24	14.49	14.23	14.47
1946	NASDAQ	HOPE	Fri, Oct 25, 2019	14.18	14.28	14.17	14.18
1945	NASDAQ	HOPE	Thu, Oct 24, 2019	14.37	14.37	14.07	14.18
1944	NASDAQ	HOPE	Wed, Oct 23, 2019	14.80	14.85	14.38	14.48
1943	NASDAQ	HOPE	Tue, Oct 22, 2019	14.71	14.95	14.29	14.73
1942	NASDAQ	HOPE	Mon, Oct 21, 2019	14.56	14.72	14.41	14.52
1941	NASDAQ	HOPE	Fri, Oct 18, 2019	13.94	14.39	13.94	14.36
1940	NASDAQ	HOPE	Thu, Oct 17, 2019	14.08	14.09	13.93	14.02
1939	NASDAQ	HOPE	Wed, Oct 16, 2019	14.19	14.29	13.91	14.00
1938	NASDAQ	HOPE	Tue, Oct 15, 2019	14.08	14.23	14.00	14.13
1937	NASDAQ	HOPE	Mon, Oct 14, 2019	14.06	14.08	13.94	14.01
1936	NASDAQ	HOPE	Fri, Oct 11, 2019	14.15	14.32	13.97	14.15
1935	NASDAQ	HOPE	Thu, Oct 10, 2019	13.95	14.04	13.84	13.87
1934	NASDAQ	HOPE	Wed, Oct 9, 2019	13.93	13.97	13.73	13.83
1933	NASDAQ	HOPE	Tue, Oct 8, 2019	13.93	13.98	13.75	13.80
1932	NASDAQ	HOPE	Mon, Oct 7, 2019	14.06	14.20	13.98	14.10
1931	NASDAQ	HOPE	Fri, Oct 4, 2019	13.97	14.08	13.78	14.07
1930	NASDAQ	HOPE	Thu, Oct 3, 2019	13.97	14.03	13.73	13.92
1929	NASDAQ	HOPE	Wed, Oct 2, 2019	14.03	14.13	13.90	14.00
1928	NASDAQ	HOPE	Tue, Oct 1, 2019	14.43	14.60	13.98	14.11
1927	NASDAQ	HOPE	Mon, Sep 30, 2019	14.56	14.56	14.33	14.34
1926	NASDAQ	HOPE	Fri, Sep 27, 2019	14.49	14.71	14.36	14.51
1925	NASDAQ	HOPE	Thu, Sep 26, 2019	14.69	14.71	14.38	14.39
1924	NASDAQ	HOPE	Wed, Sep 25, 2019	14.40	14.80	14.35	14.77
1923	NASDAQ	HOPE	Tue, Sep 24, 2019	14.52	14.59	14.28	14.41
1922	NASDAQ	HOPE	Mon, Sep 23, 2019	14.46	14.65	14.33	14.48
1921	NASDAQ	HOPE	Fri, Sep 20, 2019	14.55	14.75	14.50	14.56
1920	NASDAQ	HOPE	Thu, Sep 19, 2019	14.67	14.88	14.49	14.51
1919	NASDAQ	HOPE	Wed, Sep 18, 2019	14.63	14.76	14.51	14.65
1918	NASDAQ	HOPE	Tue, Sep 17, 2019	14.71	14.72	14.50	14.65
1917	NASDAQ	HOPE	Mon, Sep 16, 2019	14.69	14.92	14.61	14.81
1916	NASDAQ	HOPE	Fri, Sep 13, 2019	14.82	14.94	14.57	14.84
1915	NASDAQ	HOPE	Thu, Sep 12, 2019	14.54	14.73	14.39	14.63
1914	NASDAQ	HOPE	Wed, Sep 11, 2019	14.45	14.66	14.21	14.66
1913	NASDAQ	HOPE	Tue, Sep 10, 2019	14.22	14.42	14.14	14.36
1912	NASDAQ	HOPE	Mon, Sep 9, 2019	13.64	14.18	13.53	14.13
1911	NASDAQ	HOPE	Fri, Sep 6, 2019	13.57	13.58	13.43	13.49
1910	NASDAQ	HOPE	Thu, Sep 5, 2019	13.36	13.71	13.33	13.56
1909	NASDAQ	HOPE	Wed, Sep 4, 2019	13.22	13.28	13.05	13.17
1908	NASDAQ	HOPE	Tue, Sep 3, 2019	13.32	13.32	13.04	13.17
1907	NASDAQ	HOPE	Fri, Aug 30, 2019	13.45	13.57	13.37	13.41
1906	NASDAQ	HOPE	Thu, Aug 29, 2019	13.26	13.50	13.26	13.41
1905	NASDAQ	HOPE	Wed, Aug 28, 2019	12.78	13.25	12.78	13.12
1904	NASDAQ	HOPE	Tue, Aug 27, 2019	13.35	13.40	12.91	12.92
1903	NASDAQ	HOPE	Mon, Aug 26, 2019	13.29	13.37	13.17	13.30
1902	NASDAQ	HOPE	Fri, Aug 23, 2019	13.52	13.70	13.17	13.21
1901	NASDAQ	HOPE	Thu, Aug 22, 2019	13.69	13.75	13.48	13.59
1900	NASDAQ	HOPE	Wed, Aug 21, 2019	13.69	13.69	13.50	13.57
1899	NASDAQ	HOPE	Tue, Aug 20, 2019	13.68	13.71	13.50	13.55
1898	NASDAQ	HOPE	Mon, Aug 19, 2019	13.84	13.87	13.72	13.77
1897	NASDAQ	HOPE	Fri, Aug 16, 2019	13.30	13.62	13.30	13.60
1896	NASDAQ	HOPE	Thu, Aug 15, 2019	13.48	13.50	13.21	13.22
1895	NASDAQ	HOPE	Wed, Aug 14, 2019	13.50	13.83	13.27	13.39
1894	NASDAQ	HOPE	Tue, Aug 13, 2019	13.72	14.08	13.68	13.83
1893	NASDAQ	HOPE	Mon, Aug 12, 2019	13.83	13.91	13.69	13.73
1892	NASDAQ	HOPE	Fri, Aug 9, 2019	14.09	14.20	13.94	13.99
1891	NASDAQ	HOPE	Thu, Aug 8, 2019	13.97	14.22	13.83	14.14
1890	NASDAQ	HOPE	Wed, Aug 7, 2019	13.68	13.86	13.58	13.80
1889	NASDAQ	HOPE	Tue, Aug 6, 2019	13.89	14.00	13.60	14.00
1888	NASDAQ	HOPE	Mon, Aug 5, 2019	13.74	13.82	13.56	13.77
1887	NASDAQ	HOPE	Fri, Aug 2, 2019	14.03	14.16	13.81	14.00
1886	NASDAQ	HOPE	Thu, Aug 1, 2019	14.70	14.74	14.02	14.09
1885	NASDAQ	HOPE	Wed, Jul 31, 2019	14.67	14.92	14.62	14.75
1884	NASDAQ	HOPE	Tue, Jul 30, 2019	14.31	14.67	14.28	14.65
1883	NASDAQ	HOPE	Mon, Jul 29, 2019	14.61	14.72	14.39	14.42
1882	NASDAQ	HOPE	Fri, Jul 26, 2019	14.30	14.68	14.29	14.64
1881	NASDAQ	HOPE	Thu, Jul 25, 2019	14.71	14.78	14.20	14.31
1880	NASDAQ	HOPE	Wed, Jul 24, 2019	14.43	14.85	14.39	14.78
1879	NASDAQ	HOPE	Tue, Jul 23, 2019	14.31	14.53	14.25	14.51
1878	NASDAQ	HOPE	Mon, Jul 22, 2019	14.35	14.45	14.15	14.31
1877	NASDAQ	HOPE	Fri, Jul 19, 2019	14.15	14.41	14.10	14.33
1876	NASDAQ	HOPE	Thu, Jul 18, 2019	14.00	14.19	13.91	14.17
1875	NASDAQ	HOPE	Wed, Jul 17, 2019	14.00	14.51	13.81	14.09
1874	NASDAQ	HOPE	Tue, Jul 16, 2019	13.77	14.02	13.69	13.99
1873	NASDAQ	HOPE	Mon, Jul 15, 2019	14.09	14.09	13.71	13.76
1872	NASDAQ	HOPE	Fri, Jul 12, 2019	13.96	14.16	13.88	14.08
1871	NASDAQ	HOPE	Thu, Jul 11, 2019	13.85	13.96	13.71	13.94
1870	NASDAQ	HOPE	Wed, Jul 10, 2019	13.98	13.99	13.79	13.80
1869	NASDAQ	HOPE	Tue, Jul 9, 2019	13.72	13.98	13.72	13.97
1868	NASDAQ	HOPE	Mon, Jul 8, 2019	13.89	14.04	13.82	13.85
1867	NASDAQ	HOPE	Fri, Jul 5, 2019	13.90	14.11	13.90	14.02
1866	NASDAQ	HOPE	Wed, Jul 3, 2019	13.72	13.82	13.65	13.81
1865	NASDAQ	HOPE	Tue, Jul 2, 2019	13.83	13.94	13.56	13.66
1864	NASDAQ	HOPE	Mon, Jul 1, 2019	13.90	13.95	13.75	13.88
1863	NASDAQ	HOPE	Fri, Jun 28, 2019	13.64	13.83	13.54	13.78
1862	NASDAQ	HOPE	Thu, Jun 27, 2019	13.28	13.50	13.25	13.50
1861	NASDAQ	HOPE	Wed, Jun 26, 2019	13.21	13.41	13.20	13.26
1860	NASDAQ	HOPE	Tue, Jun 25, 2019	13.11	13.22	12.90	13.14
1859	NASDAQ	HOPE	Mon, Jun 24, 2019	13.20	13.40	13.09	13.09
1858	NASDAQ	HOPE	Fri, Jun 21, 2019	13.18	13.39	13.17	13.21
1857	NASDAQ	HOPE	Thu, Jun 20, 2019	13.42	13.42	13.05	13.27
1856	NASDAQ	HOPE	Wed, Jun 19, 2019	13.57	13.71	13.30	13.32
1855	NASDAQ	HOPE	Tue, Jun 18, 2019	13.10	13.51	13.07	13.48
1854	NASDAQ	HOPE	Mon, Jun 17, 2019	13.31	13.41	13.06	13.12
1853	NASDAQ	HOPE	Fri, Jun 14, 2019	13.40	13.40	13.18	13.31
1852	NASDAQ	HOPE	Thu, Jun 13, 2019	13.36	13.47	13.27	13.39
1851	NASDAQ	HOPE	Wed, Jun 12, 2019	13.35	13.42	13.22	13.28
1850	NASDAQ	HOPE	Tue, Jun 11, 2019	13.45	13.49	13.32	13.40
1849	NASDAQ	HOPE	Mon, Jun 10, 2019	13.32	13.57	13.31	13.33
1848	NASDAQ	HOPE	Fri, Jun 7, 2019	13.32	13.38	13.17	13.20
1847	NASDAQ	HOPE	Thu, Jun 6, 2019	13.45	13.54	13.14	13.35
1846	NASDAQ	HOPE	Wed, Jun 5, 2019	13.53	13.56	13.18	13.48
1845	NASDAQ	HOPE	Tue, Jun 4, 2019	13.45	13.63	13.37	13.59
1844	NASDAQ	HOPE	Mon, Jun 3, 2019	12.87	13.26	12.83	13.19
1843	NASDAQ	HOPE	Fri, May 31, 2019	12.90	13.02	12.79	12.87
1842	NASDAQ	HOPE	Thu, May 30, 2019	13.34	13.55	12.97	13.11
1841	NASDAQ	HOPE	Wed, May 29, 2019	13.12	13.41	13.01	13.34
1840	NASDAQ	HOPE	Tue, May 28, 2019	13.51	13.55	13.18	13.20
1839	NASDAQ	HOPE	Fri, May 24, 2019	13.33	13.62	13.33	13.57
1838	NASDAQ	HOPE	Thu, May 23, 2019	13.52	13.61	13.10	13.22
1837	NASDAQ	HOPE	Wed, May 22, 2019	13.86	13.86	13.63	13.73
1836	NASDAQ	HOPE	Tue, May 21, 2019	13.83	13.93	13.79	13.90
1835	NASDAQ	HOPE	Mon, May 20, 2019	13.88	14.07	13.72	13.80
1834	NASDAQ	HOPE	Fri, May 17, 2019	13.79	14.11	13.79	13.94
1833	NASDAQ	HOPE	Thu, May 16, 2019	13.76	13.93	13.65	13.92
1832	NASDAQ	HOPE	Wed, May 15, 2019	13.43	13.68	13.39	13.66
1831	NASDAQ	HOPE	Tue, May 14, 2019	13.48	13.91	13.42	13.82
1830	NASDAQ	HOPE	Mon, May 13, 2019	13.96	13.99	13.45	13.46
1829	NASDAQ	HOPE	Fri, May 10, 2019	14.07	14.26	13.91	14.23
1828	NASDAQ	HOPE	Thu, May 9, 2019	14.05	14.25	13.93	14.15
1827	NASDAQ	HOPE	Wed, May 8, 2019	14.21	14.38	14.16	14.20
1826	NASDAQ	HOPE	Tue, May 7, 2019	14.22	14.34	14.13	14.26
1825	NASDAQ	HOPE	Mon, May 6, 2019	14.12	14.45	14.05	14.40
1824	NASDAQ	HOPE	Fri, May 3, 2019	14.07	14.36	14.03	14.36
1823	NASDAQ	HOPE	Thu, May 2, 2019	13.89	14.11	13.86	14.01
1822	NASDAQ	HOPE	Wed, May 1, 2019	14.08	14.16	13.69	13.87
1821	NASDAQ	HOPE	Tue, Apr 30, 2019	14.05	14.14	13.91	14.06
1820	NASDAQ	HOPE	Mon, Apr 29, 2019	13.82	14.16	13.74	14.07
1819	NASDAQ	HOPE	Fri, Apr 26, 2019	13.58	13.81	13.52	13.80
1818	NASDAQ	HOPE	Thu, Apr 25, 2019	13.60	13.62	13.38	13.52
1817	NASDAQ	HOPE	Wed, Apr 24, 2019	13.66	13.88	13.55	13.80
1816	NASDAQ	HOPE	Tue, Apr 23, 2019	13.37	13.81	13.32	13.79
1815	NASDAQ	HOPE	Mon, Apr 22, 2019	13.53	13.60	13.22	13.33
1814	NASDAQ	HOPE	Thu, Apr 18, 2019	13.90	13.95	13.54	13.56
1813	NASDAQ	HOPE	Wed, Apr 17, 2019	14.44	14.55	13.83	14.01
1812	NASDAQ	HOPE	Tue, Apr 16, 2019	13.92	14.22	13.84	14.15
1811	NASDAQ	HOPE	Mon, Apr 15, 2019	14.15	14.16	13.78	13.94
1810	NASDAQ	HOPE	Fri, Apr 12, 2019	13.94	14.15	13.81	14.12
1809	NASDAQ	HOPE	Thu, Apr 11, 2019	13.82	13.92	13.67	13.77
1808	NASDAQ	HOPE	Wed, Apr 10, 2019	13.59	13.75	13.41	13.73
1807	NASDAQ	HOPE	Tue, Apr 9, 2019	13.79	13.80	13.50	13.53
1806	NASDAQ	HOPE	Mon, Apr 8, 2019	13.85	13.96	13.78	13.87
1805	NASDAQ	HOPE	Fri, Apr 5, 2019	13.87	13.99	13.75	13.92
1804	NASDAQ	HOPE	Thu, Apr 4, 2019	13.64	13.94	13.63	13.86
1803	NASDAQ	HOPE	Wed, Apr 3, 2019	13.65	13.75	13.52	13.63
1802	NASDAQ	HOPE	Tue, Apr 2, 2019	13.56	13.66	13.44	13.46
1801	NASDAQ	HOPE	Mon, Apr 1, 2019	13.24	13.57	13.17	13.55
1800	NASDAQ	HOPE	Fri, Mar 29, 2019	13.18	13.25	12.96	13.08
1799	NASDAQ	HOPE	Thu, Mar 28, 2019	12.96	13.12	12.82	13.10
1798	NASDAQ	HOPE	Wed, Mar 27, 2019	12.81	13.07	12.69	12.96
1797	NASDAQ	HOPE	Tue, Mar 26, 2019	12.70	12.94	12.49	12.92
1796	NASDAQ	HOPE	Mon, Mar 25, 2019	12.37	12.68	12.29	12.58
1795	NASDAQ	HOPE	Fri, Mar 22, 2019	12.96	13.01	12.36	12.37
1794	NASDAQ	HOPE	Thu, Mar 21, 2019	13.08	13.32	12.93	13.10
1793	NASDAQ	HOPE	Wed, Mar 20, 2019	13.75	13.83	13.11	13.15
1792	NASDAQ	HOPE	Tue, Mar 19, 2019	14.28	14.28	13.75	13.76
1791	NASDAQ	HOPE	Mon, Mar 18, 2019	14.04	14.28	13.99	14.22
1790	NASDAQ	HOPE	Fri, Mar 15, 2019	13.93	14.12	13.92	13.99
1789	NASDAQ	HOPE	Thu, Mar 14, 2019	13.98	14.04	13.92	13.96
1788	NASDAQ	HOPE	Wed, Mar 13, 2019	13.88	14.03	13.81	13.98
1787	NASDAQ	HOPE	Tue, Mar 12, 2019	13.89	13.97	13.76	13.82
1786	NASDAQ	HOPE	Mon, Mar 11, 2019	13.75	13.89	13.63	13.87
1785	NASDAQ	HOPE	Fri, Mar 8, 2019	13.50	13.71	13.38	13.65
1784	NASDAQ	HOPE	Thu, Mar 7, 2019	14.00	14.05	13.62	13.64
1783	NASDAQ	HOPE	Wed, Mar 6, 2019	14.61	14.62	14.00	14.01
1782	NASDAQ	HOPE	Tue, Mar 5, 2019	14.53	14.71	14.32	14.64
1781	NASDAQ	HOPE	Mon, Mar 4, 2019	14.58	14.69	14.37	14.53
1780	NASDAQ	HOPE	Fri, Mar 1, 2019	14.66	14.78	14.42	14.60
1779	NASDAQ	HOPE	Thu, Feb 28, 2019	14.66	14.74	14.55	14.58
1778	NASDAQ	HOPE	Wed, Feb 27, 2019	14.38	14.63	14.26	14.62
1777	NASDAQ	HOPE	Tue, Feb 26, 2019	14.62	14.68	14.40	14.41
1776	NASDAQ	HOPE	Mon, Feb 25, 2019	14.92	14.92	14.68	14.68
1775	NASDAQ	HOPE	Fri, Feb 22, 2019	14.78	14.80	14.68	14.79
1774	NASDAQ	HOPE	Thu, Feb 21, 2019	14.86	14.90	14.66	14.77
1773	NASDAQ	HOPE	Wed, Feb 20, 2019	14.76	14.95	14.65	14.85
1772	NASDAQ	HOPE	Tue, Feb 19, 2019	14.55	14.82	14.48	14.76
1771	NASDAQ	HOPE	Fri, Feb 15, 2019	14.50	14.74	14.47	14.59
1770	NASDAQ	HOPE	Thu, Feb 14, 2019	14.57	14.67	14.40	14.40
1769	NASDAQ	HOPE	Wed, Feb 13, 2019	14.68	14.83	14.64	14.73
1768	NASDAQ	HOPE	Tue, Feb 12, 2019	14.73	14.90	14.60	14.64
1767	NASDAQ	HOPE	Mon, Feb 11, 2019	14.58	14.67	14.45	14.67
1766	NASDAQ	HOPE	Fri, Feb 8, 2019	14.75	14.86	14.43	14.50
1765	NASDAQ	HOPE	Thu, Feb 7, 2019	14.61	14.91	14.58	14.81
1764	NASDAQ	HOPE	Wed, Feb 6, 2019	14.44	14.61	14.38	14.56
1763	NASDAQ	HOPE	Tue, Feb 5, 2019	14.64	14.72	14.38	14.52
1762	NASDAQ	HOPE	Mon, Feb 4, 2019	14.47	14.66	14.36	14.64
1761	NASDAQ	HOPE	Fri, Feb 1, 2019	14.37	14.53	14.32	14.43
1760	NASDAQ	HOPE	Thu, Jan 31, 2019	14.42	14.50	14.05	14.31
1759	NASDAQ	HOPE	Wed, Jan 30, 2019	14.86	14.86	14.58	14.60
1758	NASDAQ	HOPE	Tue, Jan 29, 2019	14.82	14.93	14.70	14.76
1757	NASDAQ	HOPE	Mon, Jan 28, 2019	14.58	14.83	14.51	14.83
1756	NASDAQ	HOPE	Fri, Jan 25, 2019	14.63	14.74	14.43	14.66
1755	NASDAQ	HOPE	Thu, Jan 24, 2019	14.54	14.79	14.30	14.56
1754	NASDAQ	HOPE	Wed, Jan 23, 2019	14.10	14.59	13.75	14.57
1753	NASDAQ	HOPE	Tue, Jan 22, 2019	13.97	14.21	13.79	13.89
1752	NASDAQ	HOPE	Fri, Jan 18, 2019	13.88	14.13	13.75	14.03
1751	NASDAQ	HOPE	Thu, Jan 17, 2019	13.73	13.89	13.68	13.87
1750	NASDAQ	HOPE	Wed, Jan 16, 2019	13.61	13.77	13.52	13.76
1749	NASDAQ	HOPE	Tue, Jan 15, 2019	13.44	13.50	13.23	13.48
1748	NASDAQ	HOPE	Mon, Jan 14, 2019	13.25	13.59	13.22	13.47
1747	NASDAQ	HOPE	Fri, Jan 11, 2019	13.13	13.43	13.03	13.36
1746	NASDAQ	HOPE	Thu, Jan 10, 2019	13.13	13.27	13.01	13.23
1745	NASDAQ	HOPE	Wed, Jan 9, 2019	13.04	13.24	12.95	13.20
1744	NASDAQ	HOPE	Tue, Jan 8, 2019	12.69	13.02	12.65	13.01
1743	NASDAQ	HOPE	Mon, Jan 7, 2019	12.47	12.83	12.31	12.68
1742	NASDAQ	HOPE	Fri, Jan 4, 2019	12.49	12.79	12.33	12.46
1741	NASDAQ	HOPE	Thu, Jan 3, 2019	12.13	12.49	12.05	12.27
1740	NASDAQ	HOPE	Wed, Jan 2, 2019	11.72	12.35	11.72	12.19
1739	NASDAQ	HOPE	Mon, Dec 31, 2018	11.97	11.97	11.49	11.86
1738	NASDAQ	HOPE	Fri, Dec 28, 2018	11.76	12.05	11.76	11.85
1737	NASDAQ	HOPE	Thu, Dec 27, 2018	11.71	11.90	11.41	11.77
1736	NASDAQ	HOPE	Wed, Dec 26, 2018	11.56	11.92	11.37	11.89
1735	NASDAQ	HOPE	Mon, Dec 24, 2018	11.56	11.93	11.47	11.53
1734	NASDAQ	HOPE	Fri, Dec 21, 2018	11.87	12.08	11.57	11.64
1733	NASDAQ	HOPE	Thu, Dec 20, 2018	11.66	11.92	11.57	11.83
1732	NASDAQ	HOPE	Wed, Dec 19, 2018	12.22	12.46	11.69	11.75
1731	NASDAQ	HOPE	Tue, Dec 18, 2018	12.55	12.72	12.16	12.24
1730	NASDAQ	HOPE	Mon, Dec 17, 2018	12.45	12.74	12.35	12.43
1729	NASDAQ	HOPE	Fri, Dec 14, 2018	12.70	13.08	12.45	12.48
1728	NASDAQ	HOPE	Thu, Dec 13, 2018	13.38	13.39	12.78	12.82
1727	NASDAQ	HOPE	Wed, Dec 12, 2018	13.30	13.55	13.18	13.31
1726	NASDAQ	HOPE	Tue, Dec 11, 2018	13.62	13.67	13.10	13.21
1725	NASDAQ	HOPE	Mon, Dec 10, 2018	13.80	13.84	13.40	13.48
1724	NASDAQ	HOPE	Fri, Dec 7, 2018	13.89	14.13	13.74	13.80
1723	NASDAQ	HOPE	Thu, Dec 6, 2018	13.90	14.12	13.62	13.89
1722	NASDAQ	HOPE	Tue, Dec 4, 2018	15.03	15.11	13.99	14.07
1721	NASDAQ	HOPE	Mon, Dec 3, 2018	15.40	15.40	14.93	15.10
1720	NASDAQ	HOPE	Fri, Nov 30, 2018	14.76	15.22	14.76	15.20
1719	NASDAQ	HOPE	Thu, Nov 29, 2018	14.77	14.96	14.63	14.87
1718	NASDAQ	HOPE	Wed, Nov 28, 2018	14.88	14.98	14.62	14.90
1717	NASDAQ	HOPE	Tue, Nov 27, 2018	14.71	14.89	14.71	14.82
1716	NASDAQ	HOPE	Mon, Nov 26, 2018	14.67	15.01	14.67	14.80
1715	NASDAQ	HOPE	Fri, Nov 23, 2018	14.52	14.70	14.44	14.54
1714	NASDAQ	HOPE	Wed, Nov 21, 2018	14.55	14.80	14.42	14.55
1713	NASDAQ	HOPE	Tue, Nov 20, 2018	14.68	14.76	14.43	14.46
1712	NASDAQ	HOPE	Mon, Nov 19, 2018	14.78	14.98	14.68	14.77
1711	NASDAQ	HOPE	Fri, Nov 16, 2018	14.58	14.84	14.44	14.80
1710	NASDAQ	HOPE	Thu, Nov 15, 2018	14.38	14.76	14.32	14.68
1709	NASDAQ	HOPE	Wed, Nov 14, 2018	14.98	15.01	14.46	14.52
1708	NASDAQ	HOPE	Tue, Nov 13, 2018	14.92	15.21	14.82	14.86
1707	NASDAQ	HOPE	Mon, Nov 12, 2018	14.99	15.14	14.86	14.86
1706	NASDAQ	HOPE	Fri, Nov 9, 2018	15.18	15.36	15.00	15.01
1705	NASDAQ	HOPE	Thu, Nov 8, 2018	15.07	15.30	14.95	15.27
1704	NASDAQ	HOPE	Wed, Nov 7, 2018	15.16	15.23	14.87	15.11
1703	NASDAQ	HOPE	Tue, Nov 6, 2018	14.91	15.16	14.87	15.13
1702	NASDAQ	HOPE	Mon, Nov 5, 2018	14.78	14.99	14.77	14.97
1701	NASDAQ	HOPE	Fri, Nov 2, 2018	14.76	14.87	14.59	14.76
1700	NASDAQ	HOPE	Thu, Nov 1, 2018	14.53	14.78	14.49	14.68
1699	NASDAQ	HOPE	Wed, Oct 31, 2018	14.47	14.56	14.29	14.48
1698	NASDAQ	HOPE	Tue, Oct 30, 2018	14.08	14.33	13.98	14.29
1697	NASDAQ	HOPE	Mon, Oct 29, 2018	13.91	14.19	13.84	14.05
1696	NASDAQ	HOPE	Fri, Oct 26, 2018	13.72	13.83	13.53	13.72
1695	NASDAQ	HOPE	Thu, Oct 25, 2018	13.45	14.02	13.45	13.85
1694	NASDAQ	HOPE	Wed, Oct 24, 2018	14.05	14.05	13.56	13.57
1693	NASDAQ	HOPE	Tue, Oct 23, 2018	13.69	14.11	13.58	13.98
1692	NASDAQ	HOPE	Mon, Oct 22, 2018	14.37	14.44	13.86	13.89
1691	NASDAQ	HOPE	Fri, Oct 19, 2018	14.57	14.76	14.35	14.39
1690	NASDAQ	HOPE	Thu, Oct 18, 2018	14.73	15.13	14.66	14.66
1689	NASDAQ	HOPE	Wed, Oct 17, 2018	14.96	15.49	14.48	14.88
1688	NASDAQ	HOPE	Tue, Oct 16, 2018	15.64	15.70	15.29	15.65
1687	NASDAQ	HOPE	Mon, Oct 15, 2018	15.38	15.70	15.28	15.55
1686	NASDAQ	HOPE	Fri, Oct 12, 2018	15.99	15.99	14.98	15.41
1685	NASDAQ	HOPE	Thu, Oct 11, 2018	16.12	16.12	15.70	15.75
1684	NASDAQ	HOPE	Wed, Oct 10, 2018	16.41	16.59	16.13	16.15
1683	NASDAQ	HOPE	Tue, Oct 9, 2018	16.42	16.50	16.31	16.38
1682	NASDAQ	HOPE	Mon, Oct 8, 2018	16.34	16.55	16.20	16.50
1681	NASDAQ	HOPE	Fri, Oct 5, 2018	16.58	16.58	16.25	16.35
1680	NASDAQ	HOPE	Thu, Oct 4, 2018	16.59	16.80	16.42	16.50
1679	NASDAQ	HOPE	Wed, Oct 3, 2018	16.26	16.64	16.12	16.59
1678	NASDAQ	HOPE	Tue, Oct 2, 2018	16.11	16.27	16.01	16.15
1677	NASDAQ	HOPE	Mon, Oct 1, 2018	16.30	16.45	16.10	16.14
1676	NASDAQ	HOPE	Fri, Sep 28, 2018	16.18	16.30	16.07	16.17
1675	NASDAQ	HOPE	Thu, Sep 27, 2018	16.31	16.54	16.18	16.19
1674	NASDAQ	HOPE	Wed, Sep 26, 2018	16.74	16.76	16.23	16.25
1673	NASDAQ	HOPE	Tue, Sep 25, 2018	16.72	16.75	16.47	16.69
1672	NASDAQ	HOPE	Mon, Sep 24, 2018	16.84	16.84	16.64	16.67
1671	NASDAQ	HOPE	Fri, Sep 21, 2018	16.96	17.11	16.72	16.78
1670	NASDAQ	HOPE	Thu, Sep 20, 2018	16.80	17.16	16.80	17.05
1669	NASDAQ	HOPE	Wed, Sep 19, 2018	16.53	16.84	16.53	16.73
1668	NASDAQ	HOPE	Tue, Sep 18, 2018	16.68	16.75	16.49	16.51
1667	NASDAQ	HOPE	Mon, Sep 17, 2018	16.90	16.90	16.65	16.69
1666	NASDAQ	HOPE	Fri, Sep 14, 2018	16.84	16.99	16.74	16.88
1665	NASDAQ	HOPE	Thu, Sep 13, 2018	16.97	16.97	16.77	16.81
1664	NASDAQ	HOPE	Wed, Sep 12, 2018	17.17	17.17	16.89	16.94
1663	NASDAQ	HOPE	Tue, Sep 11, 2018	17.18	17.32	17.10	17.20
1662	NASDAQ	HOPE	Mon, Sep 10, 2018	17.41	17.44	17.12	17.18
1661	NASDAQ	HOPE	Fri, Sep 7, 2018	17.37	17.46	17.24	17.39
1660	NASDAQ	HOPE	Thu, Sep 6, 2018	17.43	17.49	17.31	17.37
1659	NASDAQ	HOPE	Wed, Sep 5, 2018	17.51	17.60	17.38	17.41
1658	NASDAQ	HOPE	Tue, Sep 4, 2018	17.43	17.66	17.39	17.52
1657	NASDAQ	HOPE	Fri, Aug 31, 2018	17.28	17.53	17.28	17.51
1656	NASDAQ	HOPE	Thu, Aug 30, 2018	17.47	17.56	17.33	17.39
1655	NASDAQ	HOPE	Wed, Aug 29, 2018	17.46	17.54	17.29	17.48
1654	NASDAQ	HOPE	Tue, Aug 28, 2018	17.59	17.59	17.31	17.45
1653	NASDAQ	HOPE	Mon, Aug 27, 2018	17.69	17.83	17.50	17.51
1652	NASDAQ	HOPE	Fri, Aug 24, 2018	17.79	17.79	17.61	17.61
1651	NASDAQ	HOPE	Thu, Aug 23, 2018	17.81	17.82	17.67	17.77
1650	NASDAQ	HOPE	Wed, Aug 22, 2018	17.80	17.88	17.70	17.84
1649	NASDAQ	HOPE	Tue, Aug 21, 2018	17.59	17.92	17.57	17.81
1648	NASDAQ	HOPE	Mon, Aug 20, 2018	17.60	17.75	17.49	17.59
1647	NASDAQ	HOPE	Fri, Aug 17, 2018	17.41	17.63	17.38	17.60
1646	NASDAQ	HOPE	Thu, Aug 16, 2018	17.35	17.65	17.35	17.46
1645	NASDAQ	HOPE	Wed, Aug 15, 2018	17.27	17.50	17.27	17.36
1644	NASDAQ	HOPE	Tue, Aug 14, 2018	17.18	17.52	17.18	17.42
1643	NASDAQ	HOPE	Mon, Aug 13, 2018	17.15	17.29	17.03	17.15
1642	NASDAQ	HOPE	Fri, Aug 10, 2018	17.21	17.29	17.08	17.19
1641	NASDAQ	HOPE	Thu, Aug 9, 2018	17.25	17.44	17.19	17.32
1640	NASDAQ	HOPE	Wed, Aug 8, 2018	17.11	17.39	16.99	17.32
1639	NASDAQ	HOPE	Tue, Aug 7, 2018	17.13	17.33	17.11	17.14
1638	NASDAQ	HOPE	Mon, Aug 6, 2018	17.09	17.09	16.90	17.08
1637	NASDAQ	HOPE	Fri, Aug 3, 2018	17.24	17.40	17.03	17.08
1636	NASDAQ	HOPE	Thu, Aug 2, 2018	16.91	17.23	16.88	17.20
1635	NASDAQ	HOPE	Wed, Aug 1, 2018	16.87	17.04	16.77	17.00
1634	NASDAQ	HOPE	Tue, Jul 31, 2018	17.01	17.01	16.74	16.78
1633	NASDAQ	HOPE	Mon, Jul 30, 2018	16.98	17.24	16.91	16.92
1632	NASDAQ	HOPE	Fri, Jul 27, 2018	17.11	17.28	16.90	16.95
1631	NASDAQ	HOPE	Thu, Jul 26, 2018	16.94	17.24	16.94	17.13
1630	NASDAQ	HOPE	Wed, Jul 25, 2018	17.47	17.50	16.97	17.03
1629	NASDAQ	HOPE	Tue, Jul 24, 2018	17.72	17.80	17.37	17.49
1628	NASDAQ	HOPE	Mon, Jul 23, 2018	17.38	17.74	17.38	17.71
1627	NASDAQ	HOPE	Fri, Jul 20, 2018	17.26	17.53	17.14	17.39
1626	NASDAQ	HOPE	Thu, Jul 19, 2018	16.85	17.24	16.75	17.21
1625	NASDAQ	HOPE	Wed, Jul 18, 2018	17.50	17.63	16.85	16.94
1624	NASDAQ	HOPE	Tue, Jul 17, 2018	17.56	17.74	17.50	17.53
1623	NASDAQ	HOPE	Mon, Jul 16, 2018	17.60	17.76	17.51	17.56
1622	NASDAQ	HOPE	Fri, Jul 13, 2018	17.77	17.97	17.57	17.57
1621	NASDAQ	HOPE	Thu, Jul 12, 2018	18.29	18.29	17.60	17.80
1620	NASDAQ	HOPE	Wed, Jul 11, 2018	18.29	18.46	18.17	18.19
1619	NASDAQ	HOPE	Tue, Jul 10, 2018	18.73	18.80	18.27	18.38
1618	NASDAQ	HOPE	Mon, Jul 9, 2018	18.46	18.71	18.40	18.68
1617	NASDAQ	HOPE	Fri, Jul 6, 2018	18.20	18.43	18.03	18.36
1616	NASDAQ	HOPE	Thu, Jul 5, 2018	18.04	18.20	17.96	18.18
1615	NASDAQ	HOPE	Tue, Jul 3, 2018	18.15	18.24	17.96	17.98
1614	NASDAQ	HOPE	Mon, Jul 2, 2018	17.77	18.16	17.75	18.16
1613	NASDAQ	HOPE	Fri, Jun 29, 2018	18.05	18.17	17.82	17.83
1612	NASDAQ	HOPE	Thu, Jun 28, 2018	17.83	18.03	17.82	17.90
1611	NASDAQ	HOPE	Wed, Jun 27, 2018	18.27	18.34	17.82	17.82
1610	NASDAQ	HOPE	Tue, Jun 26, 2018	18.37	18.42	18.16	18.32
1609	NASDAQ	HOPE	Mon, Jun 25, 2018	18.42	18.49	18.19	18.35
1608	NASDAQ	HOPE	Fri, Jun 22, 2018	18.75	18.84	18.32	18.56
1607	NASDAQ	HOPE	Thu, Jun 21, 2018	18.67	18.85	18.50	18.68
1606	NASDAQ	HOPE	Wed, Jun 20, 2018	18.50	18.79	18.48	18.71
1605	NASDAQ	HOPE	Tue, Jun 19, 2018	18.06	18.55	18.06	18.52
1604	NASDAQ	HOPE	Mon, Jun 18, 2018	17.93	18.24	17.81	18.21
1603	NASDAQ	HOPE	Fri, Jun 15, 2018	18.11	18.30	17.90	18.01
1602	NASDAQ	HOPE	Thu, Jun 14, 2018	18.23	18.35	18.01	18.20
1601	NASDAQ	HOPE	Wed, Jun 13, 2018	18.21	18.46	18.07	18.19
1600	NASDAQ	HOPE	Tue, Jun 12, 2018	18.28	18.40	18.12	18.21
1599	NASDAQ	HOPE	Mon, Jun 11, 2018	18.68	18.76	18.24	18.30
1598	NASDAQ	HOPE	Fri, Jun 8, 2018	18.54	18.80	18.54	18.62
1597	NASDAQ	HOPE	Thu, Jun 7, 2018	18.65	18.88	18.54	18.63
1596	NASDAQ	HOPE	Wed, Jun 6, 2018	18.36	18.55	18.36	18.53
1595	NASDAQ	HOPE	Tue, Jun 5, 2018	18.45	18.56	18.20	18.34
1594	NASDAQ	HOPE	Mon, Jun 4, 2018	18.11	18.52	18.08	18.52
1593	NASDAQ	HOPE	Fri, Jun 1, 2018	18.15	18.41	17.99	18.00
1592	NASDAQ	HOPE	Thu, May 31, 2018	18.29	18.44	17.99	17.99
1591	NASDAQ	HOPE	Wed, May 30, 2018	17.92	18.45	17.92	18.43
1590	NASDAQ	HOPE	Tue, May 29, 2018	18.23	18.33	17.92	18.07
1589	NASDAQ	HOPE	Fri, May 25, 2018	18.33	18.53	18.32	18.42
1588	NASDAQ	HOPE	Thu, May 24, 2018	18.51	18.55	18.16	18.42
1587	NASDAQ	HOPE	Wed, May 23, 2018	18.44	18.60	18.32	18.45
1586	NASDAQ	HOPE	Tue, May 22, 2018	18.54	18.82	18.48	18.57
1585	NASDAQ	HOPE	Mon, May 21, 2018	18.32	18.59	18.31	18.49
1584	NASDAQ	HOPE	Fri, May 18, 2018	18.49	18.49	18.28	18.30
1583	NASDAQ	HOPE	Thu, May 17, 2018	18.22	18.47	18.14	18.43
1582	NASDAQ	HOPE	Wed, May 16, 2018	18.06	18.39	18.02	18.29
1581	NASDAQ	HOPE	Tue, May 15, 2018	17.91	18.24	17.91	18.15
1580	NASDAQ	HOPE	Mon, May 14, 2018	18.19	18.21	17.99	18.04
1579	NASDAQ	HOPE	Fri, May 11, 2018	18.17	18.29	18.08	18.13
1578	NASDAQ	HOPE	Thu, May 10, 2018	18.28	18.29	17.97	18.17
1577	NASDAQ	HOPE	Wed, May 9, 2018	18.21	18.35	18.00	18.21
1576	NASDAQ	HOPE	Tue, May 8, 2018	17.65	18.16	17.65	18.11
1575	NASDAQ	HOPE	Mon, May 7, 2018	17.49	17.65	17.32	17.50
1574	NASDAQ	HOPE	Fri, May 4, 2018	17.11	17.63	17.07	17.42
1573	NASDAQ	HOPE	Thu, May 3, 2018	17.38	17.43	17.18	17.23
1572	NASDAQ	HOPE	Wed, May 2, 2018	17.51	17.69	17.31	17.47
1571	NASDAQ	HOPE	Tue, May 1, 2018	17.20	17.60	17.03	17.56
1570	NASDAQ	HOPE	Mon, Apr 30, 2018	17.46	17.63	17.29	17.29
1569	NASDAQ	HOPE	Fri, Apr 27, 2018	17.37	17.56	17.28	17.41
1568	NASDAQ	HOPE	Thu, Apr 26, 2018	17.45	17.51	17.29	17.33
1567	NASDAQ	HOPE	Wed, Apr 25, 2018	17.58	17.71	17.38	17.57
1566	NASDAQ	HOPE	Tue, Apr 24, 2018	17.66	17.93	17.53	17.66
1565	NASDAQ	HOPE	Mon, Apr 23, 2018	17.56	17.75	17.50	17.59
1564	NASDAQ	HOPE	Fri, Apr 20, 2018	17.36	17.69	17.27	17.56
1563	NASDAQ	HOPE	Thu, Apr 19, 2018	17.30	17.48	17.12	17.42
1562	NASDAQ	HOPE	Wed, Apr 18, 2018	17.53	17.76	17.26	17.32
1561	NASDAQ	HOPE	Tue, Apr 17, 2018	18.44	18.44	18.00	18.09
1560	NASDAQ	HOPE	Mon, Apr 16, 2018	18.18	18.37	18.08	18.32
1559	NASDAQ	HOPE	Fri, Apr 13, 2018	18.54	18.54	18.05	18.11
1558	NASDAQ	HOPE	Thu, Apr 12, 2018	18.23	18.52	18.12	18.38
1557	NASDAQ	HOPE	Wed, Apr 11, 2018	18.06	18.19	17.97	18.15
1556	NASDAQ	HOPE	Tue, Apr 10, 2018	18.09	18.32	17.91	18.22
1555	NASDAQ	HOPE	Mon, Apr 9, 2018	18.01	18.20	17.79	17.80
1554	NASDAQ	HOPE	Fri, Apr 6, 2018	18.28	18.35	17.68	17.91
1553	NASDAQ	HOPE	Thu, Apr 5, 2018	18.40	18.46	18.22	18.42
1552	NASDAQ	HOPE	Wed, Apr 4, 2018	17.76	18.39	17.76	18.32
1551	NASDAQ	HOPE	Tue, Apr 3, 2018	17.90	18.04	17.74	17.98
1550	NASDAQ	HOPE	Mon, Apr 2, 2018	18.17	18.30	17.58	17.80
1549	NASDAQ	HOPE	Thu, Mar 29, 2018	18.25	18.36	18.06	18.19
1548	NASDAQ	HOPE	Wed, Mar 28, 2018	17.87	18.26	17.77	18.11
1547	NASDAQ	HOPE	Tue, Mar 27, 2018	18.35	18.48	17.81	17.88
1546	NASDAQ	HOPE	Mon, Mar 26, 2018	17.90	18.26	17.78	18.25
1545	NASDAQ	HOPE	Fri, Mar 23, 2018	18.41	18.45	17.58	17.60
1544	NASDAQ	HOPE	Thu, Mar 22, 2018	18.79	18.97	18.34	18.37
1543	NASDAQ	HOPE	Wed, Mar 21, 2018	18.97	19.21	18.83	18.97
1542	NASDAQ	HOPE	Tue, Mar 20, 2018	19.20	19.23	18.95	18.98
1541	NASDAQ	HOPE	Mon, Mar 19, 2018	19.29	19.35	18.85	19.13
1540	NASDAQ	HOPE	Fri, Mar 16, 2018	19.10	19.36	19.03	19.32
1539	NASDAQ	HOPE	Thu, Mar 15, 2018	18.95	19.00	18.80	19.00
1538	NASDAQ	HOPE	Wed, Mar 14, 2018	19.17	19.24	18.75	18.86
1537	NASDAQ	HOPE	Tue, Mar 13, 2018	19.44	19.44	19.10	19.23
1536	NASDAQ	HOPE	Mon, Mar 12, 2018	19.11	19.48	19.11	19.30
1535	NASDAQ	HOPE	Fri, Mar 9, 2018	19.06	19.25	18.89	19.18
1534	NASDAQ	HOPE	Thu, Mar 8, 2018	19.24	19.24	18.71	18.83
1533	NASDAQ	HOPE	Wed, Mar 7, 2018	18.82	19.22	18.82	19.14
1532	NASDAQ	HOPE	Tue, Mar 6, 2018	18.85	19.10	18.55	18.97
1531	NASDAQ	HOPE	Mon, Mar 5, 2018	18.22	18.81	18.02	18.72
1530	NASDAQ	HOPE	Fri, Mar 2, 2018	17.97	18.42	17.79	18.37
1529	NASDAQ	HOPE	Thu, Mar 1, 2018	18.03	18.30	17.86	18.06
1528	NASDAQ	HOPE	Wed, Feb 28, 2018	18.61	18.63	18.04	18.06
1527	NASDAQ	HOPE	Tue, Feb 27, 2018	18.80	19.13	18.48	18.49
1526	NASDAQ	HOPE	Mon, Feb 26, 2018	18.76	18.83	18.46	18.81
1525	NASDAQ	HOPE	Fri, Feb 23, 2018	18.49	18.64	18.36	18.64
1524	NASDAQ	HOPE	Thu, Feb 22, 2018	18.86	18.86	18.35	18.39
1523	NASDAQ	HOPE	Wed, Feb 21, 2018	18.54	18.96	18.54	18.74
1522	NASDAQ	HOPE	Tue, Feb 20, 2018	18.69	18.89	18.44	18.51
1521	NASDAQ	HOPE	Fri, Feb 16, 2018	18.40	18.96	18.38	18.76
1520	NASDAQ	HOPE	Thu, Feb 15, 2018	18.50	18.64	18.21	18.53
1519	NASDAQ	HOPE	Wed, Feb 14, 2018	17.92	18.41	17.86	18.36
1518	NASDAQ	HOPE	Tue, Feb 13, 2018	17.71	18.09	17.67	18.05
1517	NASDAQ	HOPE	Mon, Feb 12, 2018	17.93	18.09	17.64	17.87
1516	NASDAQ	HOPE	Fri, Feb 9, 2018	17.75	18.10	17.35	17.90
1515	NASDAQ	HOPE	Thu, Feb 8, 2018	17.86	17.99	17.49	17.49
1514	NASDAQ	HOPE	Wed, Feb 7, 2018	17.63	18.00	17.63	17.86
1513	NASDAQ	HOPE	Tue, Feb 6, 2018	17.37	17.97	17.26	17.66
1512	NASDAQ	HOPE	Mon, Feb 5, 2018	18.35	18.67	17.71	17.72
1511	NASDAQ	HOPE	Fri, Feb 2, 2018	18.59	19.03	18.51	18.59
1510	NASDAQ	HOPE	Thu, Feb 1, 2018	18.88	18.89	18.27	18.80
1509	NASDAQ	HOPE	Wed, Jan 31, 2018	18.96	19.86	18.68	19.04
1508	NASDAQ	HOPE	Tue, Jan 30, 2018	18.44	18.56	18.25	18.33
1507	NASDAQ	HOPE	Mon, Jan 29, 2018	18.54	18.80	18.51	18.56
1506	NASDAQ	HOPE	Fri, Jan 26, 2018	18.71	18.71	18.41	18.65
1505	NASDAQ	HOPE	Thu, Jan 25, 2018	18.86	18.89	18.41	18.62
1504	NASDAQ	HOPE	Wed, Jan 24, 2018	19.09	19.11	18.72	18.72
1503	NASDAQ	HOPE	Tue, Jan 23, 2018	19.01	19.15	18.96	19.04
1502	NASDAQ	HOPE	Mon, Jan 22, 2018	19.00	19.14	18.88	19.14
1501	NASDAQ	HOPE	Fri, Jan 19, 2018	18.58	19.00	18.58	18.98
1500	NASDAQ	HOPE	Thu, Jan 18, 2018	18.86	19.00	18.61	18.66
1499	NASDAQ	HOPE	Wed, Jan 17, 2018	18.78	19.16	18.54	18.88
1498	NASDAQ	HOPE	Tue, Jan 16, 2018	19.15	19.25	18.71	18.72
1497	NASDAQ	HOPE	Fri, Jan 12, 2018	18.97	19.13	18.75	19.05
1496	NASDAQ	HOPE	Thu, Jan 11, 2018	18.58	18.90	18.58	18.87
1495	NASDAQ	HOPE	Wed, Jan 10, 2018	18.33	18.79	18.24	18.54
1494	NASDAQ	HOPE	Tue, Jan 9, 2018	18.21	18.56	18.17	18.31
1493	NASDAQ	HOPE	Mon, Jan 8, 2018	18.11	18.26	17.94	18.18
1492	NASDAQ	HOPE	Fri, Jan 5, 2018	18.22	18.29	17.98	18.18
1491	NASDAQ	HOPE	Thu, Jan 4, 2018	18.17	18.33	18.02	18.10
1490	NASDAQ	HOPE	Wed, Jan 3, 2018	18.09	18.23	17.90	18.07
1489	NASDAQ	HOPE	Tue, Jan 2, 2018	18.34	18.41	18.00	18.08
1488	NASDAQ	HOPE	Fri, Dec 29, 2017	18.51	18.56	18.24	18.25
1487	NASDAQ	HOPE	Thu, Dec 28, 2017	18.44	18.49	18.36	18.47
1486	NASDAQ	HOPE	Wed, Dec 27, 2017	18.62	18.67	18.41	18.43
1485	NASDAQ	HOPE	Tue, Dec 26, 2017	18.68	18.82	18.46	18.57
1484	NASDAQ	HOPE	Fri, Dec 22, 2017	18.83	18.84	18.63	18.74
1483	NASDAQ	HOPE	Thu, Dec 21, 2017	18.67	18.94	18.61	18.84
1482	NASDAQ	HOPE	Wed, Dec 20, 2017	18.68	18.69	18.31	18.47
1481	NASDAQ	HOPE	Tue, Dec 19, 2017	18.82	18.88	18.57	18.59
1480	NASDAQ	HOPE	Mon, Dec 18, 2017	18.65	19.04	18.62	18.79
1479	NASDAQ	HOPE	Fri, Dec 15, 2017	17.99	18.74	17.92	18.47
1478	NASDAQ	HOPE	Thu, Dec 14, 2017	18.19	18.27	17.77	17.95
1477	NASDAQ	HOPE	Wed, Dec 13, 2017	18.31	18.53	18.09	18.13
1476	NASDAQ	HOPE	Tue, Dec 12, 2017	18.27	18.44	18.20	18.34
1475	NASDAQ	HOPE	Mon, Dec 11, 2017	18.33	18.40	18.07	18.13
1474	NASDAQ	HOPE	Fri, Dec 8, 2017	18.58	18.67	18.26	18.34
1473	NASDAQ	HOPE	Thu, Dec 7, 2017	18.38	18.68	18.31	18.38
1472	NASDAQ	HOPE	Wed, Dec 6, 2017	18.43	18.65	18.29	18.39
1471	NASDAQ	HOPE	Tue, Dec 5, 2017	19.11	19.11	18.50	18.51
1470	NASDAQ	HOPE	Mon, Dec 4, 2017	19.10	19.53	18.95	19.02
1469	NASDAQ	HOPE	Fri, Dec 1, 2017	18.70	18.87	17.90	18.76
1468	NASDAQ	HOPE	Thu, Nov 30, 2017	19.30	19.30	18.64	18.72
1467	NASDAQ	HOPE	Wed, Nov 29, 2017	18.71	19.42	18.71	19.22
1466	NASDAQ	HOPE	Tue, Nov 28, 2017	17.97	18.59	17.88	18.55
1465	NASDAQ	HOPE	Mon, Nov 27, 2017	17.83	18.04	17.79	17.88
1464	NASDAQ	HOPE	Fri, Nov 24, 2017	18.14	18.19	17.74	17.84
1463	NASDAQ	HOPE	Wed, Nov 22, 2017	18.14	18.35	18.07	18.09
1462	NASDAQ	HOPE	Tue, Nov 21, 2017	18.00	18.21	17.94	18.10
1461	NASDAQ	HOPE	Mon, Nov 20, 2017	17.65	17.98	17.58	17.97
1460	NASDAQ	HOPE	Fri, Nov 17, 2017	17.47	17.79	17.31	17.63
1459	NASDAQ	HOPE	Thu, Nov 16, 2017	17.59	17.74	17.49	17.63
1458	NASDAQ	HOPE	Wed, Nov 15, 2017	17.14	17.68	17.14	17.51
1457	NASDAQ	HOPE	Tue, Nov 14, 2017	17.22	17.51	17.22	17.38
1456	NASDAQ	HOPE	Mon, Nov 13, 2017	16.94	17.37	16.91	17.33
1455	NASDAQ	HOPE	Fri, Nov 10, 2017	17.14	17.28	17.02	17.03
1454	NASDAQ	HOPE	Thu, Nov 9, 2017	17.33	17.44	16.84	17.15
1453	NASDAQ	HOPE	Wed, Nov 8, 2017	17.58	17.67	17.16	17.45
1452	NASDAQ	HOPE	Tue, Nov 7, 2017	18.30	18.43	17.71	17.72
1451	NASDAQ	HOPE	Mon, Nov 6, 2017	18.20	18.30	18.02	18.19
1450	NASDAQ	HOPE	Fri, Nov 3, 2017	18.33	18.33	18.07	18.20
1449	NASDAQ	HOPE	Thu, Nov 2, 2017	17.96	18.39	17.94	18.34
1448	NASDAQ	HOPE	Wed, Nov 1, 2017	18.65	18.67	18.11	18.33
1447	NASDAQ	HOPE	Tue, Oct 31, 2017	18.33	18.58	18.18	18.45
1446	NASDAQ	HOPE	Mon, Oct 30, 2017	18.72	18.77	18.16	18.25
1445	NASDAQ	HOPE	Fri, Oct 27, 2017	18.92	19.11	18.73	18.92
1444	NASDAQ	HOPE	Thu, Oct 26, 2017	18.22	19.08	18.22	18.92
1443	NASDAQ	HOPE	Wed, Oct 25, 2017	18.50	18.68	18.15	18.37
1442	NASDAQ	HOPE	Tue, Oct 24, 2017	18.07	18.20	18.01	18.03
1441	NASDAQ	HOPE	Mon, Oct 23, 2017	18.12	18.16	17.95	18.00
1440	NASDAQ	HOPE	Fri, Oct 20, 2017	18.17	18.52	18.05	18.12
1439	NASDAQ	HOPE	Thu, Oct 19, 2017	17.71	18.06	17.67	17.98
1438	NASDAQ	HOPE	Wed, Oct 18, 2017	17.77	17.88	17.66	17.82
1437	NASDAQ	HOPE	Tue, Oct 17, 2017	17.91	17.93	17.55	17.62
1436	NASDAQ	HOPE	Mon, Oct 16, 2017	17.76	17.95	17.51	17.86
1435	NASDAQ	HOPE	Fri, Oct 13, 2017	17.80	17.89	17.53	17.69
1434	NASDAQ	HOPE	Thu, Oct 12, 2017	17.90	17.92	17.73	17.84
1433	NASDAQ	HOPE	Wed, Oct 11, 2017	17.92	18.04	17.77	17.89
1432	NASDAQ	HOPE	Tue, Oct 10, 2017	17.86	18.04	17.74	18.00
1431	NASDAQ	HOPE	Mon, Oct 9, 2017	17.90	17.90	17.71	17.86
1430	NASDAQ	HOPE	Fri, Oct 6, 2017	17.83	17.92	17.70	17.83
1429	NASDAQ	HOPE	Thu, Oct 5, 2017	17.59	17.87	17.51	17.74
1428	NASDAQ	HOPE	Wed, Oct 4, 2017	17.86	17.92	17.51	17.54
1427	NASDAQ	HOPE	Tue, Oct 3, 2017	18.07	18.12	17.73	18.11
1426	NASDAQ	HOPE	Mon, Oct 2, 2017	17.75	18.04	17.57	18.03
1425	NASDAQ	HOPE	Fri, Sep 29, 2017	17.58	17.84	17.55	17.71
1424	NASDAQ	HOPE	Thu, Sep 28, 2017	17.55	17.62	17.21	17.61
1423	NASDAQ	HOPE	Wed, Sep 27, 2017	17.10	17.66	16.98	17.50
1422	NASDAQ	HOPE	Tue, Sep 26, 2017	16.80	17.00	16.71	16.88
1421	NASDAQ	HOPE	Mon, Sep 25, 2017	16.70	16.98	16.65	16.81
1420	NASDAQ	HOPE	Fri, Sep 22, 2017	16.40	16.72	16.33	16.71
1419	NASDAQ	HOPE	Thu, Sep 21, 2017	16.59	16.64	16.39	16.44
1418	NASDAQ	HOPE	Wed, Sep 20, 2017	16.35	16.75	16.14	16.58
1417	NASDAQ	HOPE	Tue, Sep 19, 2017	16.19	16.39	16.08	16.32
1416	NASDAQ	HOPE	Mon, Sep 18, 2017	16.04	16.30	15.97	16.25
1415	NASDAQ	HOPE	Fri, Sep 15, 2017	16.21	16.21	15.79	16.02
1414	NASDAQ	HOPE	Thu, Sep 14, 2017	16.25	16.53	16.15	16.22
1413	NASDAQ	HOPE	Wed, Sep 13, 2017	15.94	16.33	15.92	16.24
1412	NASDAQ	HOPE	Tue, Sep 12, 2017	15.84	16.14	15.84	15.98
1411	NASDAQ	HOPE	Mon, Sep 11, 2017	15.69	15.93	15.55	15.73
1410	NASDAQ	HOPE	Fri, Sep 8, 2017	15.19	15.60	15.17	15.44
1409	NASDAQ	HOPE	Thu, Sep 7, 2017	15.61	15.61	15.10	15.21
1408	NASDAQ	HOPE	Wed, Sep 6, 2017	15.75	15.92	15.55	15.60
1407	NASDAQ	HOPE	Tue, Sep 5, 2017	16.11	16.16	15.54	15.67
1406	NASDAQ	HOPE	Fri, Sep 1, 2017	16.18	16.32	16.11	16.20
1405	NASDAQ	HOPE	Thu, Aug 31, 2017	16.28	16.29	16.08	16.14
1404	NASDAQ	HOPE	Wed, Aug 30, 2017	16.14	16.35	16.12	16.20
1403	NASDAQ	HOPE	Tue, Aug 29, 2017	16.12	16.27	16.04	16.13
1402	NASDAQ	HOPE	Mon, Aug 28, 2017	16.42	16.43	16.18	16.29
1401	NASDAQ	HOPE	Fri, Aug 25, 2017	16.44	16.50	16.26	16.35
1400	NASDAQ	HOPE	Thu, Aug 24, 2017	16.45	16.45	16.21	16.34
1399	NASDAQ	HOPE	Wed, Aug 23, 2017	16.11	16.43	16.11	16.32
1398	NASDAQ	HOPE	Tue, Aug 22, 2017	16.19	16.28	16.14	16.26
1397	NASDAQ	HOPE	Mon, Aug 21, 2017	16.05	16.13	15.95	16.10
1396	NASDAQ	HOPE	Fri, Aug 18, 2017	15.88	16.22	15.76	16.10
1395	NASDAQ	HOPE	Thu, Aug 17, 2017	16.50	16.60	16.02	16.06
1394	NASDAQ	HOPE	Wed, Aug 16, 2017	16.75	16.80	16.52	16.61
1393	NASDAQ	HOPE	Tue, Aug 15, 2017	16.94	17.08	16.62	16.64
1392	NASDAQ	HOPE	Mon, Aug 14, 2017	16.73	16.85	16.67	16.79
1391	NASDAQ	HOPE	Fri, Aug 11, 2017	16.79	16.90	16.39	16.47
1390	NASDAQ	HOPE	Thu, Aug 10, 2017	17.00	17.03	16.64	16.68
1389	NASDAQ	HOPE	Wed, Aug 9, 2017	17.23	17.31	17.05	17.12
1388	NASDAQ	HOPE	Tue, Aug 8, 2017	17.39	17.91	17.39	17.42
1387	NASDAQ	HOPE	Mon, Aug 7, 2017	17.75	17.77	17.46	17.49
1386	NASDAQ	HOPE	Fri, Aug 4, 2017	17.79	17.93	17.70	17.72
1385	NASDAQ	HOPE	Thu, Aug 3, 2017	17.75	17.88	17.63	17.64
1384	NASDAQ	HOPE	Wed, Aug 2, 2017	18.00	18.00	17.57	17.80
1383	NASDAQ	HOPE	Tue, Aug 1, 2017	17.76	17.77	17.50	17.75
1382	NASDAQ	HOPE	Mon, Jul 31, 2017	17.45	17.75	17.41	17.63
1381	NASDAQ	HOPE	Fri, Jul 28, 2017	17.52	17.58	17.27	17.44
1380	NASDAQ	HOPE	Thu, Jul 27, 2017	17.26	17.91	17.26	17.65
1379	NASDAQ	HOPE	Wed, Jul 26, 2017	17.64	18.25	17.36	17.44
1378	NASDAQ	HOPE	Tue, Jul 25, 2017	18.34	18.68	18.25	18.57
1377	NASDAQ	HOPE	Mon, Jul 24, 2017	18.01	18.14	17.91	18.04
1376	NASDAQ	HOPE	Fri, Jul 21, 2017	18.45	18.45	17.75	17.94
1375	NASDAQ	HOPE	Thu, Jul 20, 2017	18.05	18.17	17.93	18.03
1374	NASDAQ	HOPE	Wed, Jul 19, 2017	18.16	18.39	17.94	18.05
1373	NASDAQ	HOPE	Tue, Jul 18, 2017	18.08	18.24	17.94	18.12
1372	NASDAQ	HOPE	Mon, Jul 17, 2017	18.20	18.27	17.94	18.14
1371	NASDAQ	HOPE	Fri, Jul 14, 2017	18.22	18.57	18.00	18.21
1370	NASDAQ	HOPE	Thu, Jul 13, 2017	18.50	18.53	18.24	18.42
1369	NASDAQ	HOPE	Wed, Jul 12, 2017	18.47	18.65	18.31	18.42
1368	NASDAQ	HOPE	Tue, Jul 11, 2017	18.58	18.60	18.26	18.44
1367	NASDAQ	HOPE	Mon, Jul 10, 2017	18.88	18.90	18.64	18.65
1366	NASDAQ	HOPE	Fri, Jul 7, 2017	18.86	18.97	18.64	18.93
1365	NASDAQ	HOPE	Thu, Jul 6, 2017	19.07	19.20	18.66	18.72
1364	NASDAQ	HOPE	Wed, Jul 5, 2017	19.14	19.18	18.76	19.17
1363	NASDAQ	HOPE	Mon, Jul 3, 2017	18.77	19.24	18.77	19.16
1362	NASDAQ	HOPE	Fri, Jun 30, 2017	18.98	19.06	18.64	18.65
1361	NASDAQ	HOPE	Thu, Jun 29, 2017	19.02	19.15	18.59	18.88
1360	NASDAQ	HOPE	Wed, Jun 28, 2017	18.44	18.82	18.44	18.65
1359	NASDAQ	HOPE	Tue, Jun 27, 2017	18.42	18.64	18.32	18.37
1358	NASDAQ	HOPE	Mon, Jun 26, 2017	18.31	18.59	18.18	18.32
1357	NASDAQ	HOPE	Fri, Jun 23, 2017	18.39	18.52	18.13	18.24
1356	NASDAQ	HOPE	Thu, Jun 22, 2017	18.62	18.87	18.32	18.33
1355	NASDAQ	HOPE	Wed, Jun 21, 2017	18.90	18.90	18.52	18.61
1354	NASDAQ	HOPE	Tue, Jun 20, 2017	19.14	19.25	18.83	18.83
1353	NASDAQ	HOPE	Mon, Jun 19, 2017	19.33	19.59	19.04	19.16
1352	NASDAQ	HOPE	Fri, Jun 16, 2017	19.16	19.33	19.05	19.20
1351	NASDAQ	HOPE	Thu, Jun 15, 2017	19.28	19.69	19.26	19.38
1350	NASDAQ	HOPE	Wed, Jun 14, 2017	18.91	19.51	18.11	19.50
1349	NASDAQ	HOPE	Tue, Jun 13, 2017	19.57	19.62	19.32	19.48
1348	NASDAQ	HOPE	Mon, Jun 12, 2017	19.63	19.92	19.22	19.45
1347	NASDAQ	HOPE	Fri, Jun 9, 2017	18.90	19.72	18.90	19.63
1346	NASDAQ	HOPE	Thu, Jun 8, 2017	18.34	19.19	18.22	18.75
1345	NASDAQ	HOPE	Wed, Jun 7, 2017	18.02	18.41	17.70	18.33
1344	NASDAQ	HOPE	Tue, Jun 6, 2017	17.67	18.00	17.56	17.89
1343	NASDAQ	HOPE	Mon, Jun 5, 2017	17.97	18.14	17.73	17.90
1342	NASDAQ	HOPE	Fri, Jun 2, 2017	17.56	18.07	17.51	17.97
1341	NASDAQ	HOPE	Thu, Jun 1, 2017	17.51	17.81	17.25	17.80
1340	NASDAQ	HOPE	Wed, May 31, 2017	17.51	17.58	17.02	17.41
1339	NASDAQ	HOPE	Tue, May 30, 2017	17.97	18.00	17.23	17.48
1338	NASDAQ	HOPE	Fri, May 26, 2017	18.21	18.27	18.09	18.15
1337	NASDAQ	HOPE	Thu, May 25, 2017	18.40	18.40	18.18	18.24
1336	NASDAQ	HOPE	Wed, May 24, 2017	18.55	18.55	18.13	18.32
1335	NASDAQ	HOPE	Tue, May 23, 2017	18.33	18.69	18.08	18.53
1334	NASDAQ	HOPE	Mon, May 22, 2017	18.21	18.30	18.04	18.27
1333	NASDAQ	HOPE	Fri, May 19, 2017	18.02	18.27	17.99	18.11
1332	NASDAQ	HOPE	Thu, May 18, 2017	17.75	18.12	17.71	18.04
1331	NASDAQ	HOPE	Wed, May 17, 2017	17.96	18.10	17.59	17.76
1330	NASDAQ	HOPE	Tue, May 16, 2017	18.29	18.48	18.10	18.45
1329	NASDAQ	HOPE	Mon, May 15, 2017	18.25	18.45	18.21	18.32
1328	NASDAQ	HOPE	Fri, May 12, 2017	18.21	18.43	17.88	18.14
1327	NASDAQ	HOPE	Thu, May 11, 2017	18.59	18.70	18.18	18.35
1326	NASDAQ	HOPE	Wed, May 10, 2017	18.69	18.85	18.50	18.75
1325	NASDAQ	HOPE	Tue, May 9, 2017	19.01	19.06	18.68	18.78
1324	NASDAQ	HOPE	Mon, May 8, 2017	18.86	18.99	18.80	18.88
1323	NASDAQ	HOPE	Fri, May 5, 2017	19.13	19.13	18.75	18.91
1322	NASDAQ	HOPE	Thu, May 4, 2017	18.94	19.15	18.83	18.99
1321	NASDAQ	HOPE	Wed, May 3, 2017	18.49	18.82	18.40	18.74
1320	NASDAQ	HOPE	Tue, May 2, 2017	18.58	18.67	18.30	18.57
1319	NASDAQ	HOPE	Mon, May 1, 2017	18.41	19.06	18.11	18.46
1318	NASDAQ	HOPE	Fri, Apr 28, 2017	18.88	19.51	18.11	18.31
1317	NASDAQ	HOPE	Thu, Apr 27, 2017	19.50	19.50	19.11	19.15
1316	NASDAQ	HOPE	Wed, Apr 26, 2017	19.29	19.69	19.29	19.41
1315	NASDAQ	HOPE	Tue, Apr 25, 2017	19.48	19.62	19.28	19.41
1314	NASDAQ	HOPE	Mon, Apr 24, 2017	19.32	19.45	19.01	19.21
1313	NASDAQ	HOPE	Fri, Apr 21, 2017	18.72	18.92	18.49	18.79
1312	NASDAQ	HOPE	Thu, Apr 20, 2017	18.44	18.80	18.34	18.75
1311	NASDAQ	HOPE	Wed, Apr 19, 2017	18.01	18.31	17.93	18.28
1310	NASDAQ	HOPE	Tue, Apr 18, 2017	17.87	18.11	17.56	17.81
1309	NASDAQ	HOPE	Mon, Apr 17, 2017	18.09	18.21	17.74	18.01
1308	NASDAQ	HOPE	Thu, Apr 13, 2017	18.31	18.38	17.96	17.99
1307	NASDAQ	HOPE	Wed, Apr 12, 2017	18.77	18.97	18.33	18.38
1306	NASDAQ	HOPE	Tue, Apr 11, 2017	18.44	18.88	18.42	18.83
1305	NASDAQ	HOPE	Mon, Apr 10, 2017	18.68	18.86	18.41	18.61
1304	NASDAQ	HOPE	Fri, Apr 7, 2017	18.64	18.81	18.45	18.69
1303	NASDAQ	HOPE	Thu, Apr 6, 2017	18.55	18.87	18.35	18.82
1302	NASDAQ	HOPE	Wed, Apr 5, 2017	19.16	19.18	18.52	18.55
1301	NASDAQ	HOPE	Tue, Apr 4, 2017	18.73	18.99	18.73	18.91
1300	NASDAQ	HOPE	Mon, Apr 3, 2017	19.28	19.32	18.61	18.82
1299	NASDAQ	HOPE	Fri, Mar 31, 2017	19.36	19.43	19.01	19.17
1298	NASDAQ	HOPE	Thu, Mar 30, 2017	18.92	19.43	18.81	19.41
1297	NASDAQ	HOPE	Wed, Mar 29, 2017	19.11	19.11	18.80	18.87
1296	NASDAQ	HOPE	Tue, Mar 28, 2017	18.62	19.16	18.50	19.12
1295	NASDAQ	HOPE	Mon, Mar 27, 2017	18.28	18.72	18.00	18.68
1294	NASDAQ	HOPE	Fri, Mar 24, 2017	18.90	19.15	18.55	18.74
1293	NASDAQ	HOPE	Thu, Mar 23, 2017	18.57	19.04	18.45	18.77
1292	NASDAQ	HOPE	Wed, Mar 22, 2017	18.66	18.75	18.22	18.57
1291	NASDAQ	HOPE	Tue, Mar 21, 2017	20.41	20.41	18.84	18.86
1290	NASDAQ	HOPE	Mon, Mar 20, 2017	20.43	20.57	20.16	20.19
1289	NASDAQ	HOPE	Fri, Mar 17, 2017	20.49	20.64	20.23	20.50
1288	NASDAQ	HOPE	Thu, Mar 16, 2017	20.63	20.85	20.57	20.64
1287	NASDAQ	HOPE	Wed, Mar 15, 2017	21.04	21.11	20.50	20.55
1286	NASDAQ	HOPE	Tue, Mar 14, 2017	20.82	20.96	20.55	20.90
1285	NASDAQ	HOPE	Mon, Mar 13, 2017	20.78	21.09	20.70	20.90
1284	NASDAQ	HOPE	Fri, Mar 10, 2017	21.03	21.04	20.51	20.73
1283	NASDAQ	HOPE	Thu, Mar 9, 2017	21.08	21.16	20.80	20.88
1282	NASDAQ	HOPE	Wed, Mar 8, 2017	21.49	21.49	20.93	20.96
1281	NASDAQ	HOPE	Tue, Mar 7, 2017	21.33	21.43	21.18	21.23
1280	NASDAQ	HOPE	Mon, Mar 6, 2017	21.29	21.50	21.06	21.34
1279	NASDAQ	HOPE	Fri, Mar 3, 2017	21.56	21.64	21.22	21.45
1278	NASDAQ	HOPE	Thu, Mar 2, 2017	22.24	22.24	21.54	21.57
1277	NASDAQ	HOPE	Wed, Mar 1, 2017	21.31	22.20	21.31	22.13
1276	NASDAQ	HOPE	Tue, Feb 28, 2017	21.78	21.78	21.36	21.40
1275	NASDAQ	HOPE	Mon, Feb 27, 2017	21.66	21.86	21.49	21.85
1274	NASDAQ	HOPE	Fri, Feb 24, 2017	21.54	21.65	21.38	21.62
1273	NASDAQ	HOPE	Thu, Feb 23, 2017	21.80	21.84	21.52	21.84
1272	NASDAQ	HOPE	Wed, Feb 22, 2017	21.72	21.91	21.60	21.79
1271	NASDAQ	HOPE	Tue, Feb 21, 2017	21.79	21.84	21.58	21.83
1270	NASDAQ	HOPE	Fri, Feb 17, 2017	21.53	21.68	21.24	21.63
1269	NASDAQ	HOPE	Thu, Feb 16, 2017	21.59	21.64	21.32	21.57
1268	NASDAQ	HOPE	Wed, Feb 15, 2017	21.67	21.73	21.44	21.58
1267	NASDAQ	HOPE	Tue, Feb 14, 2017	21.34	21.72	21.11	21.54
1266	NASDAQ	HOPE	Mon, Feb 13, 2017	21.24	21.51	21.10	21.31
1265	NASDAQ	HOPE	Fri, Feb 10, 2017	21.02	21.13	20.88	21.04
1264	NASDAQ	HOPE	Thu, Feb 9, 2017	20.30	20.88	20.17	20.83
1263	NASDAQ	HOPE	Wed, Feb 8, 2017	20.70	20.70	20.20	20.25
1262	NASDAQ	HOPE	Tue, Feb 7, 2017	21.09	21.20	20.74	20.77
1261	NASDAQ	HOPE	Mon, Feb 6, 2017	21.07	21.38	20.94	20.96
1260	NASDAQ	HOPE	Fri, Feb 3, 2017	20.76	21.24	20.51	21.16
1259	NASDAQ	HOPE	Thu, Feb 2, 2017	20.43	20.49	20.08	20.42
1258	NASDAQ	HOPE	Wed, Feb 1, 2017	21.10	21.30	20.55	20.65
1257	NASDAQ	HOPE	Tue, Jan 31, 2017	20.99	21.20	20.76	20.91
1256	NASDAQ	HOPE	Mon, Jan 30, 2017	21.32	21.33	20.82	21.01
1255	NASDAQ	HOPE	Fri, Jan 27, 2017	21.98	22.02	21.41	21.46
1254	NASDAQ	HOPE	Thu, Jan 26, 2017	22.00	22.39	21.34	21.98
1253	NASDAQ	HOPE	Wed, Jan 25, 2017	21.75	22.99	21.70	22.69
1252	NASDAQ	HOPE	Tue, Jan 24, 2017	21.67	22.21	21.49	22.14
1251	NASDAQ	HOPE	Mon, Jan 23, 2017	21.45	21.62	21.23	21.48
1250	NASDAQ	HOPE	Fri, Jan 20, 2017	21.23	21.53	21.02	21.51
1249	NASDAQ	HOPE	Thu, Jan 19, 2017	21.30	21.42	20.93	21.19
1248	NASDAQ	HOPE	Wed, Jan 18, 2017	21.14	21.20	20.82	21.18
1247	NASDAQ	HOPE	Tue, Jan 17, 2017	21.55	21.55	20.90	20.94
1246	NASDAQ	HOPE	Fri, Jan 13, 2017	21.70	22.25	21.63	21.74
1245	NASDAQ	HOPE	Thu, Jan 12, 2017	21.93	21.93	21.31	21.48
1244	NASDAQ	HOPE	Wed, Jan 11, 2017	22.01	22.09	21.74	22.00
1243	NASDAQ	HOPE	Tue, Jan 10, 2017	21.70	22.13	21.56	22.03
1242	NASDAQ	HOPE	Mon, Jan 9, 2017	21.92	21.95	21.63	21.68
1241	NASDAQ	HOPE	Fri, Jan 6, 2017	22.14	22.26	21.95	22.01
1240	NASDAQ	HOPE	Thu, Jan 5, 2017	22.22	22.35	21.59	22.03
1239	NASDAQ	HOPE	Wed, Jan 4, 2017	22.00	22.35	21.96	22.31
1238	NASDAQ	HOPE	Tue, Jan 3, 2017	22.35	22.53	21.76	22.00
1237	NASDAQ	HOPE	Fri, Dec 30, 2016	22.05	22.09	21.85	21.89
1236	NASDAQ	HOPE	Thu, Dec 29, 2016	22.14	22.40	21.88	22.02
1235	NASDAQ	HOPE	Wed, Dec 28, 2016	22.42	22.46	22.13	22.17
1234	NASDAQ	HOPE	Tue, Dec 27, 2016	22.28	22.56	22.08	22.41
1233	NASDAQ	HOPE	Fri, Dec 23, 2016	22.21	22.35	22.07	22.26
1232	NASDAQ	HOPE	Thu, Dec 22, 2016	22.34	22.50	22.11	22.29
1231	NASDAQ	HOPE	Wed, Dec 21, 2016	22.24	22.43	22.06	22.23
1230	NASDAQ	HOPE	Tue, Dec 20, 2016	21.82	22.25	21.70	22.25
1229	NASDAQ	HOPE	Mon, Dec 19, 2016	21.77	21.96	21.22	21.68
1228	NASDAQ	HOPE	Fri, Dec 16, 2016	22.20	22.49	21.62	22.20
1227	NASDAQ	HOPE	Thu, Dec 15, 2016	21.54	22.16	21.36	22.11
1226	NASDAQ	HOPE	Wed, Dec 14, 2016	21.32	21.68	21.15	21.34
1225	NASDAQ	HOPE	Tue, Dec 13, 2016	21.50	21.79	21.23	21.53
1224	NASDAQ	HOPE	Mon, Dec 12, 2016	21.70	21.89	21.30	21.55
1223	NASDAQ	HOPE	Fri, Dec 9, 2016	21.16	21.78	21.04	21.77
1222	NASDAQ	HOPE	Thu, Dec 8, 2016	20.89	21.50	20.89	21.17
1221	NASDAQ	HOPE	Wed, Dec 7, 2016	20.65	20.88	20.48	20.84
1220	NASDAQ	HOPE	Tue, Dec 6, 2016	20.57	20.76	20.35	20.70
1219	NASDAQ	HOPE	Mon, Dec 5, 2016	20.27	20.58	20.22	20.45
1218	NASDAQ	HOPE	Fri, Dec 2, 2016	20.08	20.22	19.90	19.99
1217	NASDAQ	HOPE	Thu, Dec 1, 2016	20.04	20.22	19.91	20.09
1216	NASDAQ	HOPE	Wed, Nov 30, 2016	20.23	20.28	19.80	19.90
1215	NASDAQ	HOPE	Tue, Nov 29, 2016	19.92	20.14	19.91	19.97
1214	NASDAQ	HOPE	Mon, Nov 28, 2016	20.28	20.36	19.79	19.83
1213	NASDAQ	HOPE	Fri, Nov 25, 2016	20.49	20.49	20.32	20.39
1212	NASDAQ	HOPE	Wed, Nov 23, 2016	20.31	20.45	20.11	20.41
1211	NASDAQ	HOPE	Tue, Nov 22, 2016	19.90	20.28	19.70	20.21
1210	NASDAQ	HOPE	Mon, Nov 21, 2016	19.70	19.83	19.43	19.80
1209	NASDAQ	HOPE	Fri, Nov 18, 2016	19.27	19.70	19.24	19.62
1208	NASDAQ	HOPE	Thu, Nov 17, 2016	19.10	19.26	18.99	19.18
1207	NASDAQ	HOPE	Wed, Nov 16, 2016	18.75	19.34	18.71	19.13
1206	NASDAQ	HOPE	Tue, Nov 15, 2016	18.75	19.10	18.53	19.05
1205	NASDAQ	HOPE	Mon, Nov 14, 2016	18.46	19.16	18.34	18.79
1204	NASDAQ	HOPE	Fri, Nov 11, 2016	17.78	18.26	17.55	18.22
1203	NASDAQ	HOPE	Thu, Nov 10, 2016	17.07	17.92	17.07	17.80
1202	NASDAQ	HOPE	Wed, Nov 9, 2016	15.63	16.92	15.39	16.91
1201	NASDAQ	HOPE	Tue, Nov 8, 2016	15.81	15.92	15.63	15.76
1200	NASDAQ	HOPE	Mon, Nov 7, 2016	15.90	15.90	15.72	15.83
1199	NASDAQ	HOPE	Fri, Nov 4, 2016	15.58	15.67	15.41	15.45
1198	NASDAQ	HOPE	Thu, Nov 3, 2016	15.70	15.78	15.47	15.58
1197	NASDAQ	HOPE	Wed, Nov 2, 2016	15.92	15.92	15.66	15.69
1196	NASDAQ	HOPE	Tue, Nov 1, 2016	16.20	16.28	15.78	16.00
1195	NASDAQ	HOPE	Mon, Oct 31, 2016	16.22	16.33	16.06	16.14
1194	NASDAQ	HOPE	Fri, Oct 28, 2016	16.23	16.23	16.04	16.17
1193	NASDAQ	HOPE	Thu, Oct 27, 2016	16.35	16.35	16.16	16.20
1192	NASDAQ	HOPE	Wed, Oct 26, 2016	16.27	16.43	16.18	16.27
1191	NASDAQ	HOPE	Tue, Oct 25, 2016	16.45	16.57	16.27	16.37
1190	NASDAQ	HOPE	Mon, Oct 24, 2016	16.36	16.53	16.33	16.51
1189	NASDAQ	HOPE	Fri, Oct 21, 2016	16.05	16.25	16.03	16.22
1188	NASDAQ	HOPE	Thu, Oct 20, 2016	16.11	16.29	15.71	16.23
1187	NASDAQ	HOPE	Wed, Oct 19, 2016	17.02	17.02	16.19	16.21
1186	NASDAQ	HOPE	Tue, Oct 18, 2016	17.26	17.26	17.03	17.10
1185	NASDAQ	HOPE	Mon, Oct 17, 2016	17.09	17.21	17.01	17.02
1184	NASDAQ	HOPE	Fri, Oct 14, 2016	17.27	17.36	17.09	17.14
1183	NASDAQ	HOPE	Thu, Oct 13, 2016	17.34	17.34	17.00	17.07
1182	NASDAQ	HOPE	Wed, Oct 12, 2016	17.47	17.65	17.38	17.51
1181	NASDAQ	HOPE	Tue, Oct 11, 2016	17.66	17.78	17.34	17.44
1180	NASDAQ	HOPE	Mon, Oct 10, 2016	17.66	17.86	17.64	17.69
1179	NASDAQ	HOPE	Fri, Oct 7, 2016	17.45	17.63	17.36	17.58
1178	NASDAQ	HOPE	Thu, Oct 6, 2016	17.80	17.83	17.49	17.52
1177	NASDAQ	HOPE	Wed, Oct 5, 2016	17.62	17.89	17.55	17.86
1176	NASDAQ	HOPE	Tue, Oct 4, 2016	17.19	17.55	17.19	17.53
1175	NASDAQ	HOPE	Mon, Oct 3, 2016	17.20	17.28	17.09	17.18
1174	NASDAQ	HOPE	Fri, Sep 30, 2016	17.03	17.45	17.00	17.37
1173	NASDAQ	HOPE	Thu, Sep 29, 2016	17.28	17.28	16.89	16.96
1172	NASDAQ	HOPE	Wed, Sep 28, 2016	17.05	17.26	16.95	17.24
1171	NASDAQ	HOPE	Tue, Sep 27, 2016	16.68	17.00	16.56	16.98
1170	NASDAQ	HOPE	Mon, Sep 26, 2016	16.89	16.93	16.67	16.75
1169	NASDAQ	HOPE	Fri, Sep 23, 2016	16.91	17.06	16.86	17.03
1168	NASDAQ	HOPE	Thu, Sep 22, 2016	16.93	17.03	16.81	17.00
1167	NASDAQ	HOPE	Wed, Sep 21, 2016	16.69	16.88	16.61	16.82
1166	NASDAQ	HOPE	Tue, Sep 20, 2016	16.80	16.80	16.59	16.61
1165	NASDAQ	HOPE	Mon, Sep 19, 2016	16.66	16.93	16.59	16.71
1164	NASDAQ	HOPE	Fri, Sep 16, 2016	16.99	16.99	16.59	16.59
1163	NASDAQ	HOPE	Thu, Sep 15, 2016	16.86	16.98	16.76	16.96
1162	NASDAQ	HOPE	Wed, Sep 14, 2016	17.01	17.13	16.79	16.84
1161	NASDAQ	HOPE	Tue, Sep 13, 2016	17.27	17.37	16.94	17.06
1160	NASDAQ	HOPE	Mon, Sep 12, 2016	17.12	17.46	16.98	17.45
1159	NASDAQ	HOPE	Fri, Sep 9, 2016	17.20	17.41	17.19	17.21
1158	NASDAQ	HOPE	Thu, Sep 8, 2016	17.29	17.48	17.17	17.29
1157	NASDAQ	HOPE	Wed, Sep 7, 2016	17.04	17.41	16.99	17.24
1156	NASDAQ	HOPE	Tue, Sep 6, 2016	17.44	17.45	17.02	17.08
1155	NASDAQ	HOPE	Fri, Sep 2, 2016	17.23	17.41	17.06	17.40
1154	NASDAQ	HOPE	Thu, Sep 1, 2016	17.29	17.30	16.93	17.18
1153	NASDAQ	HOPE	Wed, Aug 31, 2016	17.03	17.24	16.91	17.20
1152	NASDAQ	HOPE	Tue, Aug 30, 2016	16.92	17.05	16.90	17.03
1151	NASDAQ	HOPE	Mon, Aug 29, 2016	16.91	16.99	16.82	16.94
1150	NASDAQ	HOPE	Fri, Aug 26, 2016	16.95	17.00	16.66	16.85
1149	NASDAQ	HOPE	Thu, Aug 25, 2016	16.66	16.99	16.62	16.96
1148	NASDAQ	HOPE	Wed, Aug 24, 2016	16.57	16.75	16.51	16.72
1147	NASDAQ	HOPE	Tue, Aug 23, 2016	16.40	16.64	16.25	16.62
1146	NASDAQ	HOPE	Mon, Aug 22, 2016	16.23	16.28	16.00	16.28
1145	NASDAQ	HOPE	Fri, Aug 19, 2016	16.14	16.37	16.08	16.32
1144	NASDAQ	HOPE	Thu, Aug 18, 2016	15.99	16.15	15.93	16.15
1143	NASDAQ	HOPE	Wed, Aug 17, 2016	15.65	16.01	15.61	15.99
1142	NASDAQ	HOPE	Tue, Aug 16, 2016	15.58	15.70	15.30	15.67
1141	NASDAQ	HOPE	Mon, Aug 15, 2016	15.36	15.59	15.32	15.59
1140	NASDAQ	HOPE	Fri, Aug 12, 2016	15.25	15.37	15.16	15.36
1139	NASDAQ	HOPE	Thu, Aug 11, 2016	15.17	15.56	15.00	15.41
1138	NASDAQ	HOPE	Wed, Aug 10, 2016	15.40	15.42	15.24	15.28
1137	NASDAQ	HOPE	Tue, Aug 9, 2016	15.66	15.72	15.38	15.44
1136	NASDAQ	HOPE	Mon, Aug 8, 2016	15.59	15.71	15.44	15.51
1135	NASDAQ	HOPE	Fri, Aug 5, 2016	15.41	15.70	15.38	15.63
1134	NASDAQ	HOPE	Thu, Aug 4, 2016	15.40	15.41	15.15	15.31
1133	NASDAQ	HOPE	Wed, Aug 3, 2016	15.25	15.70	15.20	15.39
1132	NASDAQ	HOPE	Tue, Aug 2, 2016	15.47	15.73	15.40	15.49
1131	NASDAQ	HOPE	Mon, Aug 1, 2016	15.39	15.78	15.23	15.70
1130	NASDAQ	HOPE	Fri, Jul 29, 2016	15.58	15.66	15.34	15.37
1129	NASDAQ	HOPE	Thu, Jul 28, 2016	15.64	15.73	15.45	15.58
1128	NASDAQ	HOPE	Wed, Jul 27, 2016	15.57	15.80	15.48	15.61
1127	NASDAQ	HOPE	Tue, Jul 26, 2016	15.58	15.94	15.40	15.47
1126	NASDAQ	HOPE	Mon, Jul 25, 2016	15.92	15.97	15.56	15.60
1125	NASDAQ	HOPE	Fri, Jul 22, 2016	15.61	15.97	15.54	15.88
1124	NASDAQ	HOPE	Thu, Jul 21, 2016	15.77	15.86	15.55	15.55
1123	NASDAQ	HOPE	Wed, Jul 20, 2016	16.03	16.03	15.71	15.74
1122	NASDAQ	HOPE	Tue, Jul 19, 2016	15.20	16.26	15.10	16.00
1121	NASDAQ	HOPE	Mon, Jul 18, 2016	16.04	16.24	15.89	15.89
1120	NASDAQ	HOPE	Fri, Jul 15, 2016	16.36	16.36	16.07	16.10
1119	NASDAQ	HOPE	Thu, Jul 14, 2016	16.10	16.30	16.01	16.16
1118	NASDAQ	HOPE	Wed, Jul 13, 2016	15.88	16.04	15.81	15.90
1117	NASDAQ	HOPE	Tue, Jul 12, 2016	15.74	16.02	15.74	15.95
1116	NASDAQ	HOPE	Mon, Jul 11, 2016	15.42	15.66	15.37	15.56
1115	NASDAQ	HOPE	Fri, Jul 8, 2016	15.09	15.44	14.99	15.30
1114	NASDAQ	HOPE	Thu, Jul 7, 2016	14.78	14.98	14.69	14.86
1113	NASDAQ	HOPE	Wed, Jul 6, 2016	14.19	14.67	14.16	14.66
1112	NASDAQ	HOPE	Tue, Jul 5, 2016	14.43	14.50	14.18	14.41
1111	NASDAQ	HOPE	Fri, Jul 1, 2016	14.87	14.89	14.51	14.63
1110	NASDAQ	HOPE	Thu, Jun 30, 2016	14.75	14.93	14.49	14.92
1109	NASDAQ	HOPE	Wed, Jun 29, 2016	14.61	14.69	14.36	14.67
1108	NASDAQ	HOPE	Tue, Jun 28, 2016	14.31	14.46	14.09	14.40
1107	NASDAQ	HOPE	Mon, Jun 27, 2016	14.44	14.44	13.99	14.09
1106	NASDAQ	HOPE	Fri, Jun 24, 2016	14.94	15.15	14.64	14.64
1105	NASDAQ	HOPE	Thu, Jun 23, 2016	15.66	16.03	15.63	15.96
1104	NASDAQ	HOPE	Wed, Jun 22, 2016	15.43	15.65	15.39	15.42
1103	NASDAQ	HOPE	Tue, Jun 21, 2016	15.34	15.47	15.16	15.41
1102	NASDAQ	HOPE	Mon, Jun 20, 2016	15.30	15.64	15.30	15.34
1101	NASDAQ	HOPE	Fri, Jun 17, 2016	15.31	15.49	15.06	15.13
1100	NASDAQ	HOPE	Thu, Jun 16, 2016	15.26	15.34	15.01	15.30
1099	NASDAQ	HOPE	Wed, Jun 15, 2016	15.54	15.72	15.31	15.42
1098	NASDAQ	HOPE	Tue, Jun 14, 2016	15.56	15.75	15.36	15.40
1097	NASDAQ	HOPE	Mon, Jun 13, 2016	15.69	15.85	15.54	15.62
1096	NASDAQ	HOPE	Fri, Jun 10, 2016	15.91	16.06	15.75	15.81
1095	NASDAQ	HOPE	Thu, Jun 9, 2016	16.11	16.19	15.81	16.10
1094	NASDAQ	HOPE	Wed, Jun 8, 2016	16.12	16.33	16.09	16.24
1093	NASDAQ	HOPE	Tue, Jun 7, 2016	16.20	16.28	16.05	16.13
1092	NASDAQ	HOPE	Mon, Jun 6, 2016	16.07	16.38	16.02	16.24
1091	NASDAQ	HOPE	Fri, Jun 3, 2016	16.11	16.11	15.58	16.03
1090	NASDAQ	HOPE	Thu, Jun 2, 2016	16.27	16.31	16.09	16.30
1089	NASDAQ	HOPE	Wed, Jun 1, 2016	16.17	16.40	16.05	16.36
1088	NASDAQ	HOPE	Tue, May 31, 2016	16.39	16.40	16.17	16.26
1087	NASDAQ	HOPE	Fri, May 27, 2016	16.17	16.26	16.06	16.26
1086	NASDAQ	HOPE	Thu, May 26, 2016	16.28	16.29	16.00	16.12
1085	NASDAQ	HOPE	Wed, May 25, 2016	16.06	16.36	16.00	16.28
1084	NASDAQ	HOPE	Tue, May 24, 2016	15.66	15.99	15.64	15.97
1083	NASDAQ	HOPE	Mon, May 23, 2016	15.63	15.69	15.32	15.55
1082	NASDAQ	HOPE	Fri, May 20, 2016	15.47	15.72	15.47	15.68
1081	NASDAQ	HOPE	Thu, May 19, 2016	15.51	15.78	15.18	15.37
1080	NASDAQ	HOPE	Wed, May 18, 2016	15.15	15.69	15.12	15.58
1079	NASDAQ	HOPE	Tue, May 17, 2016	15.26	15.69	15.15	15.17
1078	NASDAQ	HOPE	Mon, May 16, 2016	14.97	15.37	14.88	15.24
1077	NASDAQ	HOPE	Fri, May 13, 2016	15.02	15.13	14.85	14.98
1076	NASDAQ	HOPE	Thu, May 12, 2016	15.15	15.25	14.84	14.99
1075	NASDAQ	HOPE	Wed, May 11, 2016	15.23	15.42	15.04	15.05
1074	NASDAQ	HOPE	Tue, May 10, 2016	15.17	15.31	15.08	15.29
1073	NASDAQ	HOPE	Mon, May 9, 2016	15.03	15.16	14.88	15.03
1072	NASDAQ	HOPE	Fri, May 6, 2016	15.29	15.29	14.87	15.11
1071	NASDAQ	HOPE	Thu, May 5, 2016	15.22	15.33	15.04	15.06
1070	NASDAQ	HOPE	Wed, May 4, 2016	15.22	15.44	14.95	15.21
1069	NASDAQ	HOPE	Tue, May 3, 2016	15.53	15.58	15.25	15.36
1068	NASDAQ	HOPE	Mon, May 2, 2016	15.70	15.82	15.54	15.73
1067	NASDAQ	HOPE	Fri, Apr 29, 2016	15.69	15.81	15.42	15.62
1066	NASDAQ	HOPE	Thu, Apr 28, 2016	15.88	15.97	15.72	15.74
1065	NASDAQ	HOPE	Wed, Apr 27, 2016	16.06	16.20	15.76	15.95
1064	NASDAQ	HOPE	Tue, Apr 26, 2016	16.07	16.25	15.95	16.19
1063	NASDAQ	HOPE	Mon, Apr 25, 2016	16.14	16.15	15.93	16.02
1062	NASDAQ	HOPE	Fri, Apr 22, 2016	16.15	16.31	16.03	16.16
1061	NASDAQ	HOPE	Thu, Apr 21, 2016	16.32	16.42	16.09	16.21
1060	NASDAQ	HOPE	Wed, Apr 20, 2016	16.00	16.37	15.94	16.29
1059	NASDAQ	HOPE	Tue, Apr 19, 2016	15.59	16.23	15.56	15.92
1058	NASDAQ	HOPE	Mon, Apr 18, 2016	15.59	16.01	15.52	15.97
1057	NASDAQ	HOPE	Fri, Apr 15, 2016	15.76	15.86	15.66	15.74
1056	NASDAQ	HOPE	Thu, Apr 14, 2016	15.61	16.01	15.51	15.80
1055	NASDAQ	HOPE	Wed, Apr 13, 2016	15.18	15.64	15.13	15.63
1054	NASDAQ	HOPE	Tue, Apr 12, 2016	14.71	15.07	14.71	15.03
1053	NASDAQ	HOPE	Mon, Apr 11, 2016	14.68	14.98	14.66	14.71
1052	NASDAQ	HOPE	Fri, Apr 8, 2016	14.53	14.77	14.46	14.59
1051	NASDAQ	HOPE	Thu, Apr 7, 2016	14.61	14.62	14.28	14.36
1050	NASDAQ	HOPE	Wed, Apr 6, 2016	14.60	14.80	14.40	14.70
1049	NASDAQ	HOPE	Tue, Apr 5, 2016	14.98	14.98	14.98	14.64
1048	NASDAQ	HOPE	Mon, Apr 4, 2016	15.04	15.16	14.96	14.98
1047	NASDAQ	HOPE	Fri, Apr 1, 2016	15.06	15.31	14.96	15.08
1046	NASDAQ	HOPE	Thu, Mar 31, 2016	15.15	15.47	15.05	15.15
1045	NASDAQ	HOPE	Wed, Mar 30, 2016	14.82	15.23	14.82	15.15
1044	NASDAQ	HOPE	Tue, Mar 29, 2016	14.70	14.85	14.34	14.68
1043	NASDAQ	HOPE	Mon, Mar 28, 2016	14.89	14.92	14.74	14.74
1042	NASDAQ	HOPE	Thu, Mar 24, 2016	15.20	15.20	15.20	14.81
1041	NASDAQ	HOPE	Wed, Mar 23, 2016	15.35	15.63	15.17	15.20
1040	NASDAQ	HOPE	Tue, Mar 22, 2016	15.18	15.46	15.08	15.38
1039	NASDAQ	HOPE	Mon, Mar 21, 2016	15.44	15.50	15.16	15.34
1038	NASDAQ	HOPE	Fri, Mar 18, 2016	15.27	15.56	15.11	15.42
1037	NASDAQ	HOPE	Thu, Mar 17, 2016	14.44	15.27	14.00	15.17
1036	NASDAQ	HOPE	Wed, Mar 16, 2016	14.73	14.91	14.44	14.51
1035	NASDAQ	HOPE	Tue, Mar 15, 2016	15.07	15.07	15.07	14.83
1034	NASDAQ	HOPE	Mon, Mar 14, 2016	15.21	15.31	14.90	15.07
1033	NASDAQ	HOPE	Fri, Mar 11, 2016	15.05	15.24	15.00	15.21
1032	NASDAQ	HOPE	Thu, Mar 10, 2016	15.03	15.16	14.61	14.93
1031	NASDAQ	HOPE	Wed, Mar 9, 2016	14.94	14.94	14.94	14.93
1030	NASDAQ	HOPE	Tue, Mar 8, 2016	15.07	15.18	14.92	15.23
1029	NASDAQ	HOPE	Mon, Mar 7, 2016	15.04	15.33	15.01	15.23
1028	NASDAQ	HOPE	Fri, Mar 4, 2016	14.90	14.90	14.90	15.09
1027	NASDAQ	HOPE	Thu, Mar 3, 2016	14.86	14.86	14.86	14.90
1026	NASDAQ	HOPE	Wed, Mar 2, 2016	14.65	14.88	14.39	14.71
1025	NASDAQ	HOPE	Tue, Mar 1, 2016	14.31	14.31	14.31	14.71
1024	NASDAQ	HOPE	Mon, Feb 29, 2016	14.63	14.66	14.30	14.31
1023	NASDAQ	HOPE	Fri, Feb 26, 2016	14.48	14.48	14.48	14.66
1022	NASDAQ	HOPE	Thu, Feb 25, 2016	14.20	14.53	14.10	14.48
1021	NASDAQ	HOPE	Wed, Feb 24, 2016	13.95	14.24	13.59	14.22
1020	NASDAQ	HOPE	Tue, Feb 23, 2016	14.29	14.29	13.85	14.07
1019	NASDAQ	HOPE	Mon, Feb 22, 2016	13.96	14.43	13.86	14.36
1018	NASDAQ	HOPE	Fri, Feb 19, 2016	13.85	14.11	13.82	13.93
1017	NASDAQ	HOPE	Thu, Feb 18, 2016	14.41	14.41	13.83	13.90
1016	NASDAQ	HOPE	Wed, Feb 17, 2016	14.65	14.68	14.30	14.39
1015	NASDAQ	HOPE	Tue, Feb 16, 2016	14.43	14.64	14.21	14.58
1014	NASDAQ	HOPE	Fri, Feb 12, 2016	13.90	14.27	13.90	14.25
1013	NASDAQ	HOPE	Thu, Feb 11, 2016	13.95	14.11	13.62	13.79
1012	NASDAQ	HOPE	Wed, Feb 10, 2016	14.58	14.83	14.22	14.23
1011	NASDAQ	HOPE	Tue, Feb 9, 2016	14.38	14.63	14.23	14.50
1010	NASDAQ	HOPE	Mon, Feb 8, 2016	14.43	14.67	14.14	14.58
1009	NASDAQ	HOPE	Fri, Feb 5, 2016	14.97	15.13	14.57	14.57
1008	NASDAQ	HOPE	Thu, Feb 4, 2016	14.80	15.16	14.78	14.93
1007	NASDAQ	HOPE	Wed, Feb 3, 2016	14.92	15.04	14.42	14.89
1006	NASDAQ	HOPE	Tue, Feb 2, 2016	15.15	15.15	14.69	14.87
1005	NASDAQ	HOPE	Mon, Feb 1, 2016	15.14	15.49	14.84	15.31
1004	NASDAQ	HOPE	Fri, Jan 29, 2016	14.94	15.20	14.80	15.20
1003	NASDAQ	HOPE	Thu, Jan 28, 2016	14.64	15.15	14.64	14.94
1002	NASDAQ	HOPE	Wed, Jan 27, 2016	14.74	14.92	14.38	14.47
1001	NASDAQ	HOPE	Tue, Jan 26, 2016	14.77	14.96	14.34	14.82
1000	NASDAQ	HOPE	Mon, Jan 25, 2016	14.71	14.82	14.31	14.36
999	NASDAQ	HOPE	Fri, Jan 22, 2016	14.69	14.96	14.52	14.92
998	NASDAQ	HOPE	Thu, Jan 21, 2016	14.99	15.21	14.56	14.58
997	NASDAQ	HOPE	Wed, Jan 20, 2016	14.90	15.23	14.44	15.03
996	NASDAQ	HOPE	Tue, Jan 19, 2016	15.79	15.79	15.00	15.23
995	NASDAQ	HOPE	Fri, Jan 15, 2016	14.98	15.54	14.98	15.53
994	NASDAQ	HOPE	Thu, Jan 14, 2016	15.41	15.56	15.19	15.44
993	NASDAQ	HOPE	Wed, Jan 13, 2016	15.89	15.96	15.22	15.36
992	NASDAQ	HOPE	Tue, Jan 12, 2016	15.99	15.99	15.60	15.87
991	NASDAQ	HOPE	Mon, Jan 11, 2016	15.81	15.99	15.72	15.87
990	NASDAQ	HOPE	Fri, Jan 8, 2016	16.36	16.36	15.64	15.67
989	NASDAQ	HOPE	Thu, Jan 7, 2016	16.35	16.56	16.14	16.14
988	NASDAQ	HOPE	Wed, Jan 6, 2016	16.68	16.83	16.45	16.61
987	NASDAQ	HOPE	Tue, Jan 5, 2016	16.87	16.98	16.57	16.80
986	NASDAQ	HOPE	Mon, Jan 4, 2016	16.96	17.00	16.60	16.78
985	NASDAQ	HOPE	Thu, Dec 31, 2015	17.47	17.57	17.21	17.22
984	NASDAQ	HOPE	Wed, Dec 30, 2015	17.69	17.69	17.50	17.51
983	NASDAQ	HOPE	Tue, Dec 29, 2015	17.73	18.01	17.46	17.68
982	NASDAQ	HOPE	Mon, Dec 28, 2015	17.31	17.77	17.18	17.70
981	NASDAQ	HOPE	Thu, Dec 24, 2015	17.38	17.61	17.29	17.30
980	NASDAQ	HOPE	Wed, Dec 23, 2015	17.44	17.52	17.24	17.45
979	NASDAQ	HOPE	Tue, Dec 22, 2015	17.43	17.53	16.94	17.29
978	NASDAQ	HOPE	Mon, Dec 21, 2015	17.24	17.93	16.93	17.31
977	NASDAQ	HOPE	Fri, Dec 18, 2015	16.62	16.81	16.09	16.62
976	NASDAQ	HOPE	Thu, Dec 17, 2015	16.71	16.83	16.34	16.75
975	NASDAQ	HOPE	Wed, Dec 16, 2015	16.90	16.96	16.37	16.75
974	NASDAQ	HOPE	Tue, Dec 15, 2015	16.94	17.12	16.68	16.80
973	NASDAQ	HOPE	Mon, Dec 14, 2015	16.63	16.90	16.33	16.78
972	NASDAQ	HOPE	Fri, Dec 11, 2015	17.46	17.80	16.67	16.69
971	NASDAQ	HOPE	Thu, Dec 10, 2015	17.59	18.06	17.35	17.85
970	NASDAQ	HOPE	Wed, Dec 9, 2015	18.51	18.74	17.03	17.63
969	NASDAQ	HOPE	Tue, Dec 8, 2015	18.31	18.90	18.14	18.61
968	NASDAQ	HOPE	Mon, Dec 7, 2015	18.00	18.56	17.76	18.18
967	NASDAQ	HOPE	Fri, Dec 4, 2015	18.19	18.59	18.11	18.48
966	NASDAQ	HOPE	Thu, Dec 3, 2015	18.48	18.68	18.15	18.19
965	NASDAQ	HOPE	Wed, Dec 2, 2015	18.95	19.48	18.38	18.47
964	NASDAQ	HOPE	Tue, Dec 1, 2015	18.95	19.33	18.80	18.92
963	NASDAQ	HOPE	Mon, Nov 30, 2015	18.92	19.11	18.71	18.91
962	NASDAQ	HOPE	Fri, Nov 27, 2015	18.76	18.85	18.52	18.71
961	NASDAQ	HOPE	Wed, Nov 25, 2015	19.16	19.27	18.44	18.69
960	NASDAQ	HOPE	Tue, Nov 24, 2015	18.75	19.63	18.55	19.21
959	NASDAQ	HOPE	Mon, Nov 23, 2015	18.17	18.36	18.13	18.25
958	NASDAQ	HOPE	Fri, Nov 20, 2015	18.17	18.27	17.97	18.16
957	NASDAQ	HOPE	Thu, Nov 19, 2015	17.89	18.10	17.81	18.10
956	NASDAQ	HOPE	Wed, Nov 18, 2015	17.73	18.01	17.53	17.99
955	NASDAQ	HOPE	Tue, Nov 17, 2015	17.75	18.03	17.64	17.70
954	NASDAQ	HOPE	Mon, Nov 16, 2015	17.42	17.69	17.13	17.66
953	NASDAQ	HOPE	Fri, Nov 13, 2015	17.55	17.71	17.29	17.41
952	NASDAQ	HOPE	Thu, Nov 12, 2015	17.83	17.98	17.58	17.63
951	NASDAQ	HOPE	Wed, Nov 11, 2015	18.24	18.30	17.77	17.85
950	NASDAQ	HOPE	Tue, Nov 10, 2015	17.98	18.26	17.83	18.16
949	NASDAQ	HOPE	Mon, Nov 9, 2015	18.30	18.42	17.86	18.03
948	NASDAQ	HOPE	Fri, Nov 6, 2015	17.73	18.26	17.73	18.20
947	NASDAQ	HOPE	Thu, Nov 5, 2015	17.05	17.60	17.05	17.52
946	NASDAQ	HOPE	Wed, Nov 4, 2015	16.94	17.11	16.88	17.01
945	NASDAQ	HOPE	Tue, Nov 3, 2015	16.77	16.99	16.77	16.95
944	NASDAQ	HOPE	Mon, Nov 2, 2015	16.85	17.11	16.82	16.85
943	NASDAQ	HOPE	Fri, Oct 30, 2015	17.48	17.54	16.75	16.79
942	NASDAQ	HOPE	Thu, Oct 29, 2015	17.65	17.83	17.37	17.49
941	NASDAQ	HOPE	Wed, Oct 28, 2015	16.96	17.59	16.93	17.59
940	NASDAQ	HOPE	Tue, Oct 27, 2015	17.04	17.24	16.90	17.00
939	NASDAQ	HOPE	Mon, Oct 26, 2015	17.37	17.41	17.08	17.20
938	NASDAQ	HOPE	Fri, Oct 23, 2015	17.25	17.41	17.19	17.39
937	NASDAQ	HOPE	Thu, Oct 22, 2015	16.48	17.10	16.30	17.04
936	NASDAQ	HOPE	Wed, Oct 21, 2015	16.19	16.55	16.08	16.36
935	NASDAQ	HOPE	Tue, Oct 20, 2015	16.00	16.05	15.58	16.00
934	NASDAQ	HOPE	Mon, Oct 19, 2015	15.22	15.58	15.22	15.34
933	NASDAQ	HOPE	Fri, Oct 16, 2015	15.53	15.53	15.27	15.38
932	NASDAQ	HOPE	Thu, Oct 15, 2015	15.29	15.45	15.11	15.44
931	NASDAQ	HOPE	Wed, Oct 14, 2015	15.75	15.75	15.15	15.19
930	NASDAQ	HOPE	Tue, Oct 13, 2015	15.71	15.87	15.62	15.68
929	NASDAQ	HOPE	Mon, Oct 12, 2015	15.59	15.80	15.53	15.76
928	NASDAQ	HOPE	Fri, Oct 9, 2015	15.82	15.96	15.54	15.60
927	NASDAQ	HOPE	Thu, Oct 8, 2015	15.65	15.85	15.62	15.82
926	NASDAQ	HOPE	Wed, Oct 7, 2015	15.44	15.72	15.41	15.71
925	NASDAQ	HOPE	Tue, Oct 6, 2015	15.43	15.53	15.25	15.34
924	NASDAQ	HOPE	Mon, Oct 5, 2015	15.02	15.46	15.01	15.43
923	NASDAQ	HOPE	Fri, Oct 2, 2015	14.83	14.99	14.33	14.96
922	NASDAQ	HOPE	Thu, Oct 1, 2015	14.98	15.23	14.80	15.02
921	NASDAQ	HOPE	Wed, Sep 30, 2015	15.24	15.28	14.90	15.02
920	NASDAQ	HOPE	Tue, Sep 29, 2015	15.04	15.16	14.96	15.14
919	NASDAQ	HOPE	Mon, Sep 28, 2015	15.09	15.25	14.92	15.04
918	NASDAQ	HOPE	Fri, Sep 25, 2015	15.13	15.34	15.04	15.16
917	NASDAQ	HOPE	Thu, Sep 24, 2015	14.60	14.99	14.56	14.98
916	NASDAQ	HOPE	Wed, Sep 23, 2015	14.65	14.81	14.51	14.75
915	NASDAQ	HOPE	Tue, Sep 22, 2015	14.51	14.76	14.45	14.61
914	NASDAQ	HOPE	Mon, Sep 21, 2015	14.51	14.72	14.45	14.71
913	NASDAQ	HOPE	Fri, Sep 18, 2015	14.55	14.79	14.25	14.35
912	NASDAQ	HOPE	Thu, Sep 17, 2015	15.15	15.35	14.72	14.82
911	NASDAQ	HOPE	Wed, Sep 16, 2015	15.19	15.28	15.02	15.23
910	NASDAQ	HOPE	Tue, Sep 15, 2015	15.04	15.24	15.01	15.15
909	NASDAQ	HOPE	Mon, Sep 14, 2015	14.92	15.04	14.85	14.98
908	NASDAQ	HOPE	Fri, Sep 11, 2015	14.78	15.04	14.78	14.91
907	NASDAQ	HOPE	Thu, Sep 10, 2015	14.71	15.06	14.68	14.95
906	NASDAQ	HOPE	Wed, Sep 9, 2015	14.64	14.96	14.64	14.79
905	NASDAQ	HOPE	Tue, Sep 8, 2015	14.47	14.70	14.17	14.62
904	NASDAQ	HOPE	Fri, Sep 4, 2015	14.08	14.27	14.08	14.24
903	NASDAQ	HOPE	Thu, Sep 3, 2015	14.14	14.35	14.10	14.28
902	NASDAQ	HOPE	Wed, Sep 2, 2015	14.02	14.19	13.90	14.19
901	NASDAQ	HOPE	Tue, Sep 1, 2015	14.32	14.36	13.85	13.89
900	NASDAQ	HOPE	Mon, Aug 31, 2015	14.28	14.57	14.25	14.55
899	NASDAQ	HOPE	Fri, Aug 28, 2015	14.19	14.52	14.17	14.41
898	NASDAQ	HOPE	Thu, Aug 27, 2015	14.40	14.62	14.20	14.31
897	NASDAQ	HOPE	Wed, Aug 26, 2015	14.09	14.33	13.88	14.30
896	NASDAQ	HOPE	Tue, Aug 25, 2015	14.45	14.45	13.83	13.85
895	NASDAQ	HOPE	Mon, Aug 24, 2015	14.29	14.58	14.02	14.03
894	NASDAQ	HOPE	Fri, Aug 21, 2015	14.80	15.05	14.75	14.81
893	NASDAQ	HOPE	Thu, Aug 20, 2015	15.20	15.23	15.08	15.11
892	NASDAQ	HOPE	Wed, Aug 19, 2015	15.53	15.64	15.37	15.38
891	NASDAQ	HOPE	Tue, Aug 18, 2015	15.65	15.71	15.47	15.64
890	NASDAQ	HOPE	Mon, Aug 17, 2015	15.46	15.70	15.31	15.63
889	NASDAQ	HOPE	Fri, Aug 14, 2015	15.31	15.55	15.25	15.55
888	NASDAQ	HOPE	Thu, Aug 13, 2015	15.31	15.45	15.23	15.31
887	NASDAQ	HOPE	Wed, Aug 12, 2015	15.37	15.39	15.05	15.32
886	NASDAQ	HOPE	Tue, Aug 11, 2015	15.60	15.75	15.39	15.47
885	NASDAQ	HOPE	Mon, Aug 10, 2015	15.65	15.80	15.62	15.74
884	NASDAQ	HOPE	Fri, Aug 7, 2015	15.52	15.70	15.34	15.51
883	NASDAQ	HOPE	Thu, Aug 6, 2015	15.75	15.79	15.45	15.62
882	NASDAQ	HOPE	Wed, Aug 5, 2015	15.66	15.80	15.47	15.72
881	NASDAQ	HOPE	Tue, Aug 4, 2015	15.45	15.69	15.40	15.60
880	NASDAQ	HOPE	Mon, Aug 3, 2015	15.35	15.46	15.19	15.45
879	NASDAQ	HOPE	Fri, Jul 31, 2015	15.25	15.38	15.07	15.35
878	NASDAQ	HOPE	Thu, Jul 30, 2015	15.08	15.27	15.00	15.25
877	NASDAQ	HOPE	Wed, Jul 29, 2015	15.13	15.38	15.05	15.08
876	NASDAQ	HOPE	Tue, Jul 28, 2015	15.33	15.41	15.17	15.29
875	NASDAQ	HOPE	Mon, Jul 27, 2015	15.11	15.20	14.95	15.19
874	NASDAQ	HOPE	Fri, Jul 24, 2015	15.33	15.41	15.13	15.14
873	NASDAQ	HOPE	Thu, Jul 23, 2015	15.66	15.84	15.36	15.40
872	NASDAQ	HOPE	Wed, Jul 22, 2015	15.25	15.71	15.23	15.62
871	NASDAQ	HOPE	Tue, Jul 21, 2015	15.10	15.60	15.03	15.11
870	NASDAQ	HOPE	Mon, Jul 20, 2015	14.95	15.05	14.85	15.01
869	NASDAQ	HOPE	Fri, Jul 17, 2015	15.05	15.05	14.77	14.94
868	NASDAQ	HOPE	Thu, Jul 16, 2015	15.22	15.33	15.03	15.05
867	NASDAQ	HOPE	Wed, Jul 15, 2015	15.14	15.26	14.96	15.11
866	NASDAQ	HOPE	Tue, Jul 14, 2015	14.87	15.07	14.81	15.05
865	NASDAQ	HOPE	Mon, Jul 13, 2015	14.90	14.96	14.81	14.96
864	NASDAQ	HOPE	Fri, Jul 10, 2015	14.95	15.03	14.70	14.79
863	NASDAQ	HOPE	Thu, Jul 9, 2015	14.62	14.79	14.47	14.73
862	NASDAQ	HOPE	Wed, Jul 8, 2015	14.45	14.57	14.36	14.46
861	NASDAQ	HOPE	Tue, Jul 7, 2015	14.75	14.75	14.35	14.54
860	NASDAQ	HOPE	Mon, Jul 6, 2015	14.50	14.97	14.34	14.73
859	NASDAQ	HOPE	Thu, Jul 2, 2015	14.95	14.95	14.55	14.64
858	NASDAQ	HOPE	Wed, Jul 1, 2015	14.99	15.07	14.89	14.92
857	NASDAQ	HOPE	Tue, Jun 30, 2015	14.99	15.07	14.77	14.79
856	NASDAQ	HOPE	Mon, Jun 29, 2015	15.18	15.28	14.79	14.80
855	NASDAQ	HOPE	Fri, Jun 26, 2015	15.40	15.43	15.17	15.27
854	NASDAQ	HOPE	Thu, Jun 25, 2015	15.26	15.38	15.15	15.33
853	NASDAQ	HOPE	Wed, Jun 24, 2015	15.21	15.33	15.12	15.16
852	NASDAQ	HOPE	Tue, Jun 23, 2015	15.10	15.35	14.93	15.24
851	NASDAQ	HOPE	Mon, Jun 22, 2015	14.92	15.13	14.77	15.06
850	NASDAQ	HOPE	Fri, Jun 19, 2015	14.86	15.02	14.71	14.78
849	NASDAQ	HOPE	Thu, Jun 18, 2015	14.76	14.90	14.53	14.88
848	NASDAQ	HOPE	Wed, Jun 17, 2015	15.00	15.08	14.62	14.67
847	NASDAQ	HOPE	Tue, Jun 16, 2015	14.81	14.98	14.75	14.96
846	NASDAQ	HOPE	Mon, Jun 15, 2015	14.94	15.19	14.63	14.87
845	NASDAQ	HOPE	Fri, Jun 12, 2015	15.14	15.24	14.99	15.10
844	NASDAQ	HOPE	Thu, Jun 11, 2015	15.16	15.30	15.03	15.30
843	NASDAQ	HOPE	Wed, Jun 10, 2015	15.16	15.50	15.16	15.18
842	NASDAQ	HOPE	Tue, Jun 9, 2015	14.90	15.20	14.73	15.08
841	NASDAQ	HOPE	Mon, Jun 8, 2015	14.79	14.95	14.75	14.89
840	NASDAQ	HOPE	Fri, Jun 5, 2015	14.53	14.81	14.51	14.78
839	NASDAQ	HOPE	Thu, Jun 4, 2015	14.62	14.68	14.47	14.48
838	NASDAQ	HOPE	Wed, Jun 3, 2015	14.59	14.76	14.51	14.71
837	NASDAQ	HOPE	Tue, Jun 2, 2015	14.30	14.55	14.30	14.53
836	NASDAQ	HOPE	Mon, Jun 1, 2015	14.48	14.49	14.19	14.31
835	NASDAQ	HOPE	Fri, May 29, 2015	14.58	14.64	14.34	14.40
834	NASDAQ	HOPE	Thu, May 28, 2015	14.47	14.64	14.40	14.64
833	NASDAQ	HOPE	Wed, May 27, 2015	14.36	14.56	14.20	14.54
832	NASDAQ	HOPE	Tue, May 26, 2015	14.43	14.43	14.18	14.32
831	NASDAQ	HOPE	Fri, May 22, 2015	14.62	14.69	14.48	14.50
830	NASDAQ	HOPE	Thu, May 21, 2015	14.68	14.72	14.52	14.63
829	NASDAQ	HOPE	Wed, May 20, 2015	14.73	14.75	14.55	14.72
828	NASDAQ	HOPE	Tue, May 19, 2015	14.51	14.74	14.50	14.74
827	NASDAQ	HOPE	Mon, May 18, 2015	14.26	14.58	14.20	14.57
826	NASDAQ	HOPE	Fri, May 15, 2015	14.47	14.48	14.08	14.25
825	NASDAQ	HOPE	Thu, May 14, 2015	14.52	14.60	14.38	14.48
824	NASDAQ	HOPE	Wed, May 13, 2015	14.44	14.55	14.30	14.50
823	NASDAQ	HOPE	Tue, May 12, 2015	14.37	14.54	14.15	14.43
822	NASDAQ	HOPE	Mon, May 11, 2015	14.28	14.44	14.26	14.40
821	NASDAQ	HOPE	Fri, May 8, 2015	14.31	14.37	14.15	14.25
820	NASDAQ	HOPE	Thu, May 7, 2015	14.24	14.27	14.10	14.22
819	NASDAQ	HOPE	Wed, May 6, 2015	14.19	14.26	14.03	14.24
818	NASDAQ	HOPE	Tue, May 5, 2015	14.14	14.27	14.02	14.13
817	NASDAQ	HOPE	Mon, May 4, 2015	14.11	14.25	14.11	14.14
816	NASDAQ	HOPE	Fri, May 1, 2015	14.21	14.37	13.97	14.11
815	NASDAQ	HOPE	Thu, Apr 30, 2015	14.36	14.47	14.14	14.19
814	NASDAQ	HOPE	Wed, Apr 29, 2015	14.36	14.60	14.36	14.44
813	NASDAQ	HOPE	Tue, Apr 28, 2015	14.29	14.56	14.26	14.49
812	NASDAQ	HOPE	Mon, Apr 27, 2015	14.41	14.57	14.13	14.28
811	NASDAQ	HOPE	Fri, Apr 24, 2015	14.52	14.68	14.40	14.42
810	NASDAQ	HOPE	Thu, Apr 23, 2015	14.48	14.58	14.42	14.56
809	NASDAQ	HOPE	Wed, Apr 22, 2015	14.39	14.74	14.27	14.51
808	NASDAQ	HOPE	Tue, Apr 21, 2015	14.76	14.76	14.22	14.42
807	NASDAQ	HOPE	Mon, Apr 20, 2015	14.51	14.83	14.48	14.75
806	NASDAQ	HOPE	Fri, Apr 17, 2015	14.69	14.72	14.42	14.50
805	NASDAQ	HOPE	Thu, Apr 16, 2015	14.69	14.83	14.60	14.78
804	NASDAQ	HOPE	Wed, Apr 15, 2015	14.55	14.80	14.42	14.74
803	NASDAQ	HOPE	Tue, Apr 14, 2015	14.72	14.72	14.37	14.56
802	NASDAQ	HOPE	Mon, Apr 13, 2015	14.56	14.79	14.49	14.77
801	NASDAQ	HOPE	Fri, Apr 10, 2015	14.55	14.62	14.44	14.59
800	NASDAQ	HOPE	Thu, Apr 9, 2015	14.55	14.64	14.28	14.49
799	NASDAQ	HOPE	Wed, Apr 8, 2015	14.56	14.64	14.37	14.53
798	NASDAQ	HOPE	Tue, Apr 7, 2015	14.45	14.58	14.35	14.51
797	NASDAQ	HOPE	Mon, Apr 6, 2015	14.48	14.64	14.27	14.44
796	NASDAQ	HOPE	Thu, Apr 2, 2015	14.57	14.68	14.39	14.59
795	NASDAQ	HOPE	Wed, Apr 1, 2015	14.43	14.55	14.27	14.55
794	NASDAQ	HOPE	Tue, Mar 31, 2015	14.52	14.52	14.31	14.47
793	NASDAQ	HOPE	Mon, Mar 30, 2015	14.36	14.67	14.32	14.55
792	NASDAQ	HOPE	Fri, Mar 27, 2015	14.30	14.39	14.10	14.33
791	NASDAQ	HOPE	Thu, Mar 26, 2015	14.10	14.34	13.93	14.34
790	NASDAQ	HOPE	Wed, Mar 25, 2015	14.28	14.41	14.05	14.08
789	NASDAQ	HOPE	Tue, Mar 24, 2015	14.36	14.36	14.16	14.24
788	NASDAQ	HOPE	Mon, Mar 23, 2015	14.49	14.61	14.21	14.32
787	NASDAQ	HOPE	Fri, Mar 20, 2015	14.42	14.67	14.13	14.60
786	NASDAQ	HOPE	Thu, Mar 19, 2015	14.29	14.35	14.11	14.35
785	NASDAQ	HOPE	Wed, Mar 18, 2015	14.25	14.46	14.07	14.32
784	NASDAQ	HOPE	Tue, Mar 17, 2015	14.04	14.32	13.91	14.32
783	NASDAQ	HOPE	Mon, Mar 16, 2015	14.06	14.15	13.94	14.08
782	NASDAQ	HOPE	Fri, Mar 13, 2015	14.18	14.25	13.80	14.05
781	NASDAQ	HOPE	Thu, Mar 12, 2015	14.08	14.30	13.92	14.28
780	NASDAQ	HOPE	Wed, Mar 11, 2015	13.81	13.94	13.67	13.93
779	NASDAQ	HOPE	Tue, Mar 10, 2015	13.90	13.96	13.66	13.75
778	NASDAQ	HOPE	Mon, Mar 9, 2015	13.96	14.14	13.92	14.04
777	NASDAQ	HOPE	Fri, Mar 6, 2015	13.83	14.20	13.71	13.91
776	NASDAQ	HOPE	Thu, Mar 5, 2015	13.71	13.88	13.50	13.84
775	NASDAQ	HOPE	Wed, Mar 4, 2015	13.80	13.87	13.66	13.70
774	NASDAQ	HOPE	Tue, Mar 3, 2015	13.88	13.94	13.79	13.83
773	NASDAQ	HOPE	Mon, Mar 2, 2015	13.77	13.98	13.71	13.94
772	NASDAQ	HOPE	Fri, Feb 27, 2015	13.87	13.95	13.75	13.75
771	NASDAQ	HOPE	Thu, Feb 26, 2015	13.79	13.92	13.72	13.90
770	NASDAQ	HOPE	Wed, Feb 25, 2015	13.81	13.91	13.69	13.77
769	NASDAQ	HOPE	Tue, Feb 24, 2015	13.77	14.00	13.71	13.80
768	NASDAQ	HOPE	Mon, Feb 23, 2015	13.71	13.74	13.58	13.74
767	NASDAQ	HOPE	Fri, Feb 20, 2015	13.56	13.80	13.36	13.78
766	NASDAQ	HOPE	Thu, Feb 19, 2015	13.67	13.74	13.55	13.56
765	NASDAQ	HOPE	Wed, Feb 18, 2015	13.98	13.98	13.59	13.69
764	NASDAQ	HOPE	Tue, Feb 17, 2015	13.82	14.02	13.69	14.01
763	NASDAQ	HOPE	Fri, Feb 13, 2015	13.69	13.90	13.56	13.86
762	NASDAQ	HOPE	Thu, Feb 12, 2015	13.32	13.65	13.28	13.63
761	NASDAQ	HOPE	Wed, Feb 11, 2015	13.26	13.39	13.03	13.24
760	NASDAQ	HOPE	Tue, Feb 10, 2015	13.49	13.63	13.13	13.25
759	NASDAQ	HOPE	Mon, Feb 9, 2015	13.93	13.93	13.33	13.35
758	NASDAQ	HOPE	Fri, Feb 6, 2015	13.77	14.24	13.77	13.98
757	NASDAQ	HOPE	Thu, Feb 5, 2015	13.54	13.72	13.44	13.69
756	NASDAQ	HOPE	Wed, Feb 4, 2015	13.65	13.74	13.41	13.46
755	NASDAQ	HOPE	Tue, Feb 3, 2015	13.49	13.85	13.42	13.76
754	NASDAQ	HOPE	Mon, Feb 2, 2015	12.98	13.38	12.85	13.34
753	NASDAQ	HOPE	Fri, Jan 30, 2015	13.05	13.21	12.93	12.95
752	NASDAQ	HOPE	Thu, Jan 29, 2015	13.04	13.48	12.91	13.15
751	NASDAQ	HOPE	Wed, Jan 28, 2015	13.39	13.67	13.02	13.08
750	NASDAQ	HOPE	Tue, Jan 27, 2015	14.00	14.00	13.21	13.81
749	NASDAQ	HOPE	Mon, Jan 26, 2015	13.50	13.79	13.31	13.62
748	NASDAQ	HOPE	Fri, Jan 23, 2015	13.62	13.68	13.34	13.47
747	NASDAQ	HOPE	Thu, Jan 22, 2015	13.07	13.70	13.04	13.62
746	NASDAQ	HOPE	Wed, Jan 21, 2015	13.11	13.30	12.93	12.97
745	NASDAQ	HOPE	Tue, Jan 20, 2015	13.26	13.27	13.07	13.11
744	NASDAQ	HOPE	Fri, Jan 16, 2015	12.87	13.25	12.83	13.19
743	NASDAQ	HOPE	Thu, Jan 15, 2015	13.01	13.08	12.84	12.92
742	NASDAQ	HOPE	Wed, Jan 14, 2015	13.03	13.19	12.77	12.99
741	NASDAQ	HOPE	Tue, Jan 13, 2015	13.38	13.60	13.05	13.23
740	NASDAQ	HOPE	Mon, Jan 12, 2015	13.33	13.40	13.10	13.28
739	NASDAQ	HOPE	Fri, Jan 9, 2015	13.70	13.70	13.24	13.33
738	NASDAQ	HOPE	Thu, Jan 8, 2015	13.35	13.73	13.33	13.71
737	NASDAQ	HOPE	Wed, Jan 7, 2015	13.33	13.48	13.22	13.27
736	NASDAQ	HOPE	Tue, Jan 6, 2015	13.62	13.73	13.21	13.21
735	NASDAQ	HOPE	Mon, Jan 5, 2015	13.98	13.98	13.60	13.63
734	NASDAQ	HOPE	Fri, Jan 2, 2015	14.42	14.42	13.83	14.08
733	NASDAQ	HOPE	Wed, Dec 31, 2014	14.49	14.56	14.29	14.38
732	NASDAQ	HOPE	Tue, Dec 30, 2014	14.39	14.52	14.33	14.39
731	NASDAQ	HOPE	Mon, Dec 29, 2014	14.23	14.58	14.14	14.39
730	NASDAQ	HOPE	Fri, Dec 26, 2014	14.07	14.31	14.00	14.20
729	NASDAQ	HOPE	Wed, Dec 24, 2014	14.04	14.09	13.89	13.99
728	NASDAQ	HOPE	Tue, Dec 23, 2014	13.83	14.15	13.65	13.96
727	NASDAQ	HOPE	Mon, Dec 22, 2014	13.76	13.83	13.62	13.72
726	NASDAQ	HOPE	Fri, Dec 19, 2014	13.96	13.96	13.50	13.75
725	NASDAQ	HOPE	Thu, Dec 18, 2014	13.93	14.08	13.74	13.95
724	NASDAQ	HOPE	Wed, Dec 17, 2014	13.41	13.79	13.25	13.77
723	NASDAQ	HOPE	Tue, Dec 16, 2014	13.32	13.59	13.19	13.39
722	NASDAQ	HOPE	Mon, Dec 15, 2014	13.60	13.65	13.18	13.35
721	NASDAQ	HOPE	Fri, Dec 12, 2014	13.69	13.80	13.51	13.58
720	NASDAQ	HOPE	Thu, Dec 11, 2014	13.89	14.02	13.77	13.84
719	NASDAQ	HOPE	Wed, Dec 10, 2014	14.31	14.44	13.73	13.84
718	NASDAQ	HOPE	Tue, Dec 9, 2014	13.86	14.35	13.76	14.35
717	NASDAQ	HOPE	Mon, Dec 8, 2014	14.04	14.25	13.91	14.02
716	NASDAQ	HOPE	Fri, Dec 5, 2014	13.75	14.12	13.75	14.03
715	NASDAQ	HOPE	Thu, Dec 4, 2014	13.90	13.90	13.66	13.72
714	NASDAQ	HOPE	Wed, Dec 3, 2014	13.66	13.94	13.62	13.88
713	NASDAQ	HOPE	Tue, Dec 2, 2014	13.65	13.93	13.51	13.62
712	NASDAQ	HOPE	Mon, Dec 1, 2014	13.95	14.01	13.52	13.60
711	NASDAQ	HOPE	Fri, Nov 28, 2014	14.32	14.49	13.88	13.92
710	NASDAQ	HOPE	Wed, Nov 26, 2014	14.43	14.46	14.21	14.28
709	NASDAQ	HOPE	Tue, Nov 25, 2014	14.32	14.40	14.19	14.37
708	NASDAQ	HOPE	Mon, Nov 24, 2014	14.10	14.31	14.07	14.29
707	NASDAQ	HOPE	Fri, Nov 21, 2014	14.44	14.63	13.99	14.00
706	NASDAQ	HOPE	Thu, Nov 20, 2014	13.77	14.20	13.77	14.20
705	NASDAQ	HOPE	Wed, Nov 19, 2014	14.18	14.26	13.85	13.96
704	NASDAQ	HOPE	Tue, Nov 18, 2014	14.31	14.38	14.18	14.25
703	NASDAQ	HOPE	Mon, Nov 17, 2014	14.48	14.55	14.27	14.32
702	NASDAQ	HOPE	Fri, Nov 14, 2014	14.65	14.69	14.42	14.54
701	NASDAQ	HOPE	Thu, Nov 13, 2014	14.83	14.83	14.57	14.73
700	NASDAQ	HOPE	Wed, Nov 12, 2014	14.47	14.87	14.47	14.85
699	NASDAQ	HOPE	Tue, Nov 11, 2014	14.56	14.70	14.47	14.50
698	NASDAQ	HOPE	Mon, Nov 10, 2014	14.52	14.70	14.45	14.56
697	NASDAQ	HOPE	Fri, Nov 7, 2014	14.24	14.55	14.20	14.54
696	NASDAQ	HOPE	Thu, Nov 6, 2014	14.16	14.29	14.12	14.29
695	NASDAQ	HOPE	Wed, Nov 5, 2014	14.04	14.25	13.99	14.16
694	NASDAQ	HOPE	Tue, Nov 4, 2014	14.06	14.19	13.79	13.99
693	NASDAQ	HOPE	Mon, Nov 3, 2014	14.12	14.29	14.02	14.10
692	NASDAQ	HOPE	Fri, Oct 31, 2014	14.15	14.26	13.90	14.14
691	NASDAQ	HOPE	Thu, Oct 30, 2014	13.78	13.99	13.67	13.86
690	NASDAQ	HOPE	Wed, Oct 29, 2014	13.51	13.75	13.39	13.70
689	NASDAQ	HOPE	Tue, Oct 28, 2014	13.45	13.67	13.43	13.65
688	NASDAQ	HOPE	Mon, Oct 27, 2014	13.25	13.43	13.16	13.43
687	NASDAQ	HOPE	Fri, Oct 24, 2014	13.39	13.53	13.25	13.27
686	NASDAQ	HOPE	Thu, Oct 23, 2014	13.60	13.60	13.28	13.42
685	NASDAQ	HOPE	Wed, Oct 22, 2014	13.79	13.92	13.51	13.53
684	NASDAQ	HOPE	Tue, Oct 21, 2014	14.32	14.91	14.00	14.01
683	NASDAQ	HOPE	Mon, Oct 20, 2014	14.70	14.85	14.63	14.75
682	NASDAQ	HOPE	Fri, Oct 17, 2014	15.07	15.07	14.74	14.78
681	NASDAQ	HOPE	Thu, Oct 16, 2014	14.17	14.91	14.17	14.84
680	NASDAQ	HOPE	Wed, Oct 15, 2014	14.49	14.64	14.14	14.37
679	NASDAQ	HOPE	Tue, Oct 14, 2014	14.63	14.78	14.58	14.70
678	NASDAQ	HOPE	Mon, Oct 13, 2014	14.43	14.76	14.43	14.55
677	NASDAQ	HOPE	Fri, Oct 10, 2014	14.41	14.62	14.35	14.37
676	NASDAQ	HOPE	Thu, Oct 9, 2014	14.86	14.89	14.41	14.41
675	NASDAQ	HOPE	Wed, Oct 8, 2014	14.42	14.85	14.38	14.82
674	NASDAQ	HOPE	Tue, Oct 7, 2014	14.69	14.75	14.43	14.45
673	NASDAQ	HOPE	Mon, Oct 6, 2014	14.70	14.80	14.56	14.71
672	NASDAQ	HOPE	Fri, Oct 3, 2014	14.55	14.75	14.52	14.63
671	NASDAQ	HOPE	Thu, Oct 2, 2014	14.42	14.91	14.26	14.38
670	NASDAQ	HOPE	Wed, Oct 1, 2014	14.60	14.66	14.30	14.37
669	NASDAQ	HOPE	Tue, Sep 30, 2014	14.63	14.76	14.54	14.59
668	NASDAQ	HOPE	Mon, Sep 29, 2014	14.69	14.85	14.61	14.64
667	NASDAQ	HOPE	Fri, Sep 26, 2014	14.64	14.79	14.59	14.77
666	NASDAQ	HOPE	Thu, Sep 25, 2014	14.79	14.87	14.61	14.63
665	NASDAQ	HOPE	Wed, Sep 24, 2014	14.86	14.96	14.70	14.77
664	NASDAQ	HOPE	Tue, Sep 23, 2014	15.00	15.08	14.77	14.77
663	NASDAQ	HOPE	Mon, Sep 22, 2014	14.96	15.10	14.85	14.98
662	NASDAQ	HOPE	Fri, Sep 19, 2014	15.28	15.51	14.98	14.99
661	NASDAQ	HOPE	Thu, Sep 18, 2014	15.00	15.43	14.85	15.25
660	NASDAQ	HOPE	Wed, Sep 17, 2014	15.00	15.17	14.83	14.92
659	NASDAQ	HOPE	Tue, Sep 16, 2014	15.00	15.17	14.81	14.95
658	NASDAQ	HOPE	Mon, Sep 15, 2014	15.30	15.30	15.00	15.01
657	NASDAQ	HOPE	Fri, Sep 12, 2014	15.07	15.33	14.99	15.30
656	NASDAQ	HOPE	Thu, Sep 11, 2014	14.75	15.13	14.69	15.04
655	NASDAQ	HOPE	Wed, Sep 10, 2014	14.69	14.86	14.69	14.78
654	NASDAQ	HOPE	Tue, Sep 9, 2014	14.80	14.82	14.65	14.65
653	NASDAQ	HOPE	Mon, Sep 8, 2014	14.72	14.84	14.67	14.80
652	NASDAQ	HOPE	Fri, Sep 5, 2014	14.70	14.83	14.63	14.74
651	NASDAQ	HOPE	Thu, Sep 4, 2014	14.75	14.98	14.71	14.73
650	NASDAQ	HOPE	Wed, Sep 3, 2014	14.73	14.87	14.62	14.75
649	NASDAQ	HOPE	Tue, Sep 2, 2014	14.70	14.89	14.60	14.73
648	NASDAQ	HOPE	Fri, Aug 29, 2014	14.39	14.61	14.26	14.60
647	NASDAQ	HOPE	Thu, Aug 28, 2014	14.60	14.77	14.37	14.38
646	NASDAQ	HOPE	Wed, Aug 27, 2014	14.75	14.84	14.61	14.64
645	NASDAQ	HOPE	Tue, Aug 26, 2014	14.80	14.86	14.58	14.77
644	NASDAQ	HOPE	Mon, Aug 25, 2014	14.91	15.00	14.74	14.75
643	NASDAQ	HOPE	Fri, Aug 22, 2014	14.86	14.99	14.76	14.89
642	NASDAQ	HOPE	Thu, Aug 21, 2014	14.64	14.95	14.50	14.83
641	NASDAQ	HOPE	Wed, Aug 20, 2014	14.69	14.69	14.44	14.64
640	NASDAQ	HOPE	Tue, Aug 19, 2014	14.70	14.81	14.64	14.74
639	NASDAQ	HOPE	Mon, Aug 18, 2014	14.63	14.77	14.49	14.71
638	NASDAQ	HOPE	Fri, Aug 15, 2014	14.77	14.83	14.43	14.45
637	NASDAQ	HOPE	Thu, Aug 14, 2014	14.88	14.93	14.63	14.65
636	NASDAQ	HOPE	Wed, Aug 13, 2014	14.44	14.86	14.44	14.86
635	NASDAQ	HOPE	Tue, Aug 12, 2014	14.55	14.62	14.35	14.40
634	NASDAQ	HOPE	Mon, Aug 11, 2014	14.79	14.81	14.58	14.60
633	NASDAQ	HOPE	Fri, Aug 8, 2014	14.64	14.88	14.59	14.73
632	NASDAQ	HOPE	Thu, Aug 7, 2014	14.83	14.88	14.61	14.63
631	NASDAQ	HOPE	Wed, Aug 6, 2014	14.50	14.84	14.44	14.81
630	NASDAQ	HOPE	Tue, Aug 5, 2014	14.39	14.68	14.38	14.55
629	NASDAQ	HOPE	Mon, Aug 4, 2014	14.71	14.77	14.38	14.47
628	NASDAQ	HOPE	Fri, Aug 1, 2014	15.07	15.31	14.59	14.65
627	NASDAQ	HOPE	Thu, Jul 31, 2014	15.06	15.32	14.83	15.02
626	NASDAQ	HOPE	Wed, Jul 30, 2014	14.85	15.22	14.81	15.18
625	NASDAQ	HOPE	Tue, Jul 29, 2014	14.78	14.91	14.70	14.88
624	NASDAQ	HOPE	Mon, Jul 28, 2014	14.90	14.90	14.62	14.76
623	NASDAQ	HOPE	Fri, Jul 25, 2014	14.83	15.02	14.81	14.89
622	NASDAQ	HOPE	Thu, Jul 24, 2014	14.93	15.13	14.79	14.95
621	NASDAQ	HOPE	Wed, Jul 23, 2014	15.21	15.26	14.80	14.89
620	NASDAQ	HOPE	Tue, Jul 22, 2014	15.27	15.78	15.19	15.25
619	NASDAQ	HOPE	Mon, Jul 21, 2014	15.48	15.52	15.29	15.42
618	NASDAQ	HOPE	Fri, Jul 18, 2014	15.34	15.67	15.34	15.57
617	NASDAQ	HOPE	Thu, Jul 17, 2014	15.65	15.88	15.31	15.41
616	NASDAQ	HOPE	Wed, Jul 16, 2014	16.17	16.17	15.77	15.80
615	NASDAQ	HOPE	Tue, Jul 15, 2014	15.94	16.12	15.93	16.06
614	NASDAQ	HOPE	Mon, Jul 14, 2014	16.16	16.16	15.91	15.99
613	NASDAQ	HOPE	Fri, Jul 11, 2014	15.95	16.02	15.79	15.96
612	NASDAQ	HOPE	Thu, Jul 10, 2014	16.00	16.15	15.75	15.99
611	NASDAQ	HOPE	Wed, Jul 9, 2014	16.23	16.32	16.11	16.18
610	NASDAQ	HOPE	Tue, Jul 8, 2014	16.20	16.24	15.87	16.12
609	NASDAQ	HOPE	Mon, Jul 7, 2014	16.40	16.48	16.17	16.20
608	NASDAQ	HOPE	Thu, Jul 3, 2014	16.13	16.43	16.13	16.43
607	NASDAQ	HOPE	Wed, Jul 2, 2014	16.15	16.22	15.95	16.03
606	NASDAQ	HOPE	Tue, Jul 1, 2014	15.95	16.42	15.90	16.22
605	NASDAQ	HOPE	Mon, Jun 30, 2014	15.83	15.97	15.71	15.95
604	NASDAQ	HOPE	Fri, Jun 27, 2014	15.78	15.91	15.70	15.88
603	NASDAQ	HOPE	Thu, Jun 26, 2014	15.96	15.96	15.64	15.90
602	NASDAQ	HOPE	Wed, Jun 25, 2014	15.76	15.95	15.45	15.93
601	NASDAQ	HOPE	Tue, Jun 24, 2014	16.13	16.36	15.77	15.78
600	NASDAQ	HOPE	Mon, Jun 23, 2014	16.12	16.20	15.96	16.18
599	NASDAQ	HOPE	Fri, Jun 20, 2014	16.25	16.25	15.99	16.16
598	NASDAQ	HOPE	Thu, Jun 19, 2014	16.18	16.18	15.97	16.15
597	NASDAQ	HOPE	Wed, Jun 18, 2014	16.06	16.27	15.89	16.16
596	NASDAQ	HOPE	Tue, Jun 17, 2014	15.79	16.20	15.74	16.04
595	NASDAQ	HOPE	Mon, Jun 16, 2014	16.05	16.22	15.77	15.82
594	NASDAQ	HOPE	Fri, Jun 13, 2014	16.10	16.30	16.03	16.09
593	NASDAQ	HOPE	Thu, Jun 12, 2014	16.11	16.20	15.85	16.01
592	NASDAQ	HOPE	Wed, Jun 11, 2014	16.20	16.25	16.00	16.09
591	NASDAQ	HOPE	Tue, Jun 10, 2014	16.33	16.38	16.15	16.29
590	NASDAQ	HOPE	Mon, Jun 9, 2014	16.14	16.46	16.01	16.39
589	NASDAQ	HOPE	Fri, Jun 6, 2014	16.05	16.25	16.04	16.14
588	NASDAQ	HOPE	Thu, Jun 5, 2014	15.62	16.06	15.46	15.94
587	NASDAQ	HOPE	Wed, Jun 4, 2014	15.43	15.65	15.41	15.59
586	NASDAQ	HOPE	Tue, Jun 3, 2014	15.29	15.73	15.29	15.48
585	NASDAQ	HOPE	Mon, Jun 2, 2014	15.29	15.59	15.03	15.45
584	NASDAQ	HOPE	Fri, May 30, 2014	15.30	15.50	15.19	15.25
583	NASDAQ	HOPE	Thu, May 29, 2014	15.39	15.43	15.19	15.25
582	NASDAQ	HOPE	Wed, May 28, 2014	15.36	15.43	15.16	15.34
581	NASDAQ	HOPE	Tue, May 27, 2014	15.27	15.49	15.19	15.45
580	NASDAQ	HOPE	Fri, May 23, 2014	15.14	15.27	14.94	15.13
579	NASDAQ	HOPE	Thu, May 22, 2014	14.99	15.12	14.90	15.08
578	NASDAQ	HOPE	Wed, May 21, 2014	15.07	15.11	14.75	14.94
577	NASDAQ	HOPE	Tue, May 20, 2014	15.17	15.17	14.76	14.95
576	NASDAQ	HOPE	Mon, May 19, 2014	15.01	15.33	14.90	15.20
575	NASDAQ	HOPE	Fri, May 16, 2014	15.03	15.04	14.78	15.03
574	NASDAQ	HOPE	Thu, May 15, 2014	15.04	15.14	14.64	15.07
573	NASDAQ	HOPE	Wed, May 14, 2014	15.55	15.55	15.06	15.16
572	NASDAQ	HOPE	Tue, May 13, 2014	15.78	15.86	15.56	15.57
571	NASDAQ	HOPE	Mon, May 12, 2014	15.56	15.82	15.45	15.76
570	NASDAQ	HOPE	Fri, May 9, 2014	15.20	15.48	15.10	15.45
569	NASDAQ	HOPE	Thu, May 8, 2014	15.47	15.64	15.21	15.27
568	NASDAQ	HOPE	Wed, May 7, 2014	15.24	15.46	15.05	15.43
567	NASDAQ	HOPE	Tue, May 6, 2014	15.34	15.53	15.19	15.21
566	NASDAQ	HOPE	Mon, May 5, 2014	15.40	15.56	15.20	15.37
565	NASDAQ	HOPE	Fri, May 2, 2014	15.32	15.83	15.22	15.50
564	NASDAQ	HOPE	Thu, May 1, 2014	15.39	15.61	15.08	15.34
563	NASDAQ	HOPE	Wed, Apr 30, 2014	15.29	15.47	15.07	15.42
562	NASDAQ	HOPE	Tue, Apr 29, 2014	15.53	15.69	15.36	15.41
561	NASDAQ	HOPE	Mon, Apr 28, 2014	15.65	15.79	15.21	15.50
560	NASDAQ	HOPE	Fri, Apr 25, 2014	15.79	15.92	15.55	15.58
559	NASDAQ	HOPE	Thu, Apr 24, 2014	16.25	16.34	15.77	15.85
558	NASDAQ	HOPE	Wed, Apr 23, 2014	16.25	16.34	16.10	16.14
557	NASDAQ	HOPE	Tue, Apr 22, 2014	16.22	16.52	16.01	16.29
556	NASDAQ	HOPE	Mon, Apr 21, 2014	16.20	16.36	16.06	16.19
555	NASDAQ	HOPE	Thu, Apr 17, 2014	15.96	16.35	15.95	16.27
554	NASDAQ	HOPE	Wed, Apr 16, 2014	15.86	15.99	15.66	15.95
553	NASDAQ	HOPE	Tue, Apr 15, 2014	15.78	15.95	15.47	15.76
552	NASDAQ	HOPE	Mon, Apr 14, 2014	15.87	15.98	15.55	15.77
551	NASDAQ	HOPE	Fri, Apr 11, 2014	15.62	15.91	15.46	15.68
550	NASDAQ	HOPE	Thu, Apr 10, 2014	16.43	16.43	15.67	15.81
549	NASDAQ	HOPE	Wed, Apr 9, 2014	16.51	16.53	16.28	16.39
548	NASDAQ	HOPE	Tue, Apr 8, 2014	16.78	16.99	16.46	16.49
547	NASDAQ	HOPE	Mon, Apr 7, 2014	17.09	17.32	16.63	16.77
546	NASDAQ	HOPE	Fri, Apr 4, 2014	17.78	17.78	17.07	17.11
545	NASDAQ	HOPE	Thu, Apr 3, 2014	17.78	17.81	17.53	17.70
544	NASDAQ	HOPE	Wed, Apr 2, 2014	17.64	17.75	17.44	17.73
543	NASDAQ	HOPE	Tue, Apr 1, 2014	17.21	17.67	17.09	17.63
542	NASDAQ	HOPE	Mon, Mar 31, 2014	17.12	17.46	17.12	17.14
541	NASDAQ	HOPE	Fri, Mar 28, 2014	17.26	17.37	16.96	17.05
540	NASDAQ	HOPE	Thu, Mar 27, 2014	17.35	17.59	17.18	17.25
539	NASDAQ	HOPE	Wed, Mar 26, 2014	17.76	17.77	17.27	17.32
538	NASDAQ	HOPE	Tue, Mar 25, 2014	17.81	17.97	17.37	17.58
537	NASDAQ	HOPE	Mon, Mar 24, 2014	17.53	17.83	17.38	17.68
536	NASDAQ	HOPE	Fri, Mar 21, 2014	18.33	18.43	17.95	18.07
535	NASDAQ	HOPE	Thu, Mar 20, 2014	17.71	18.21	17.71	18.21
534	NASDAQ	HOPE	Wed, Mar 19, 2014	17.70	17.87	17.49	17.73
533	NASDAQ	HOPE	Tue, Mar 18, 2014	17.64	17.77	17.50	17.72
532	NASDAQ	HOPE	Mon, Mar 17, 2014	17.80	17.82	17.57	17.60
531	NASDAQ	HOPE	Fri, Mar 14, 2014	17.43	17.84	17.27	17.66
530	NASDAQ	HOPE	Thu, Mar 13, 2014	17.83	17.89	17.37	17.49
529	NASDAQ	HOPE	Wed, Mar 12, 2014	17.65	17.81	17.33	17.75
528	NASDAQ	HOPE	Tue, Mar 11, 2014	17.72	17.89	17.45	17.70
527	NASDAQ	HOPE	Mon, Mar 10, 2014	17.62	17.79	17.53	17.71
526	NASDAQ	HOPE	Fri, Mar 7, 2014	17.61	17.75	17.42	17.63
525	NASDAQ	HOPE	Thu, Mar 6, 2014	17.42	17.52	17.24	17.46
524	NASDAQ	HOPE	Wed, Mar 5, 2014	17.38	17.45	17.17	17.40
523	NASDAQ	HOPE	Tue, Mar 4, 2014	17.17	17.72	17.08	17.42
522	NASDAQ	HOPE	Mon, Mar 3, 2014	16.90	17.00	16.76	16.95
521	NASDAQ	HOPE	Fri, Feb 28, 2014	16.94	17.39	16.78	17.02
520	NASDAQ	HOPE	Thu, Feb 27, 2014	16.70	16.89	16.61	16.89
519	NASDAQ	HOPE	Wed, Feb 26, 2014	16.66	16.88	16.64	16.78
518	NASDAQ	HOPE	Tue, Feb 25, 2014	16.63	16.69	16.48	16.59
517	NASDAQ	HOPE	Mon, Feb 24, 2014	16.27	16.78	16.26	16.65
516	NASDAQ	HOPE	Fri, Feb 21, 2014	16.01	16.23	15.96	16.22
515	NASDAQ	HOPE	Thu, Feb 20, 2014	15.80	16.00	15.63	15.95
514	NASDAQ	HOPE	Wed, Feb 19, 2014	16.10	16.17	15.72	15.79
513	NASDAQ	HOPE	Tue, Feb 18, 2014	16.06	16.21	15.96	16.15
512	NASDAQ	HOPE	Fri, Feb 14, 2014	15.72	16.05	15.59	16.04
511	NASDAQ	HOPE	Thu, Feb 13, 2014	15.28	15.61	15.14	15.46
510	NASDAQ	HOPE	Wed, Feb 12, 2014	15.25	15.62	15.19	15.41
509	NASDAQ	HOPE	Tue, Feb 11, 2014	15.01	15.27	14.82	15.21
508	NASDAQ	HOPE	Mon, Feb 10, 2014	14.92	14.97	14.71	14.96
507	NASDAQ	HOPE	Fri, Feb 7, 2014	14.84	14.97	14.76	14.89
506	NASDAQ	HOPE	Thu, Feb 6, 2014	14.55	14.79	14.44	14.76
505	NASDAQ	HOPE	Wed, Feb 5, 2014	14.57	14.70	14.41	14.53
504	NASDAQ	HOPE	Tue, Feb 4, 2014	14.71	14.95	14.38	14.68
503	NASDAQ	HOPE	Mon, Feb 3, 2014	15.08	15.20	14.32	14.33
502	NASDAQ	HOPE	Fri, Jan 31, 2014	15.25	15.69	15.02	15.05
501	NASDAQ	HOPE	Thu, Jan 30, 2014	15.34	15.69	15.21	15.52
500	NASDAQ	HOPE	Wed, Jan 29, 2014	15.35	15.65	15.17	15.23
499	NASDAQ	HOPE	Tue, Jan 28, 2014	15.36	16.11	15.19	15.49
498	NASDAQ	HOPE	Mon, Jan 27, 2014	15.95	15.99	15.37	15.39
497	NASDAQ	HOPE	Fri, Jan 24, 2014	16.20	16.22	15.80	15.98
496	NASDAQ	HOPE	Thu, Jan 23, 2014	16.33	16.36	15.99	16.32
495	NASDAQ	HOPE	Wed, Jan 22, 2014	16.42	16.52	16.25	16.45
494	NASDAQ	HOPE	Tue, Jan 21, 2014	16.17	16.61	15.95	16.42
493	NASDAQ	HOPE	Fri, Jan 17, 2014	15.81	16.05	15.67	16.03
492	NASDAQ	HOPE	Thu, Jan 16, 2014	16.04	16.23	15.66	15.83
491	NASDAQ	HOPE	Wed, Jan 15, 2014	16.18	16.36	16.01	16.08
490	NASDAQ	HOPE	Tue, Jan 14, 2014	16.04	16.22	15.88	16.10
489	NASDAQ	HOPE	Mon, Jan 13, 2014	16.32	16.32	15.88	16.01
488	NASDAQ	HOPE	Fri, Jan 10, 2014	16.31	16.48	16.01	16.33
487	NASDAQ	HOPE	Thu, Jan 9, 2014	16.26	16.35	16.08	16.28
486	NASDAQ	HOPE	Wed, Jan 8, 2014	16.30	16.36	16.10	16.21
485	NASDAQ	HOPE	Tue, Jan 7, 2014	16.30	16.57	16.14	16.34
484	NASDAQ	HOPE	Mon, Jan 6, 2014	16.38	16.50	16.19	16.20
483	NASDAQ	HOPE	Fri, Jan 3, 2014	16.31	16.44	16.21	16.35
482	NASDAQ	HOPE	Thu, Jan 2, 2014	16.56	16.57	16.23	16.29
481	NASDAQ	HOPE	Tue, Dec 31, 2013	16.55	16.68	16.50	16.59
480	NASDAQ	HOPE	Mon, Dec 30, 2013	16.62	16.76	16.51	16.57
479	NASDAQ	HOPE	Fri, Dec 27, 2013	16.81	16.86	16.51	16.68
478	NASDAQ	HOPE	Thu, Dec 26, 2013	16.74	16.91	16.69	16.73
477	NASDAQ	HOPE	Tue, Dec 24, 2013	16.88	16.91	16.67	16.72
476	NASDAQ	HOPE	Mon, Dec 23, 2013	16.56	16.89	16.51	16.85
475	NASDAQ	HOPE	Fri, Dec 20, 2013	16.43	16.60	16.30	16.52
474	NASDAQ	HOPE	Thu, Dec 19, 2013	16.46	16.53	16.22	16.35
473	NASDAQ	HOPE	Wed, Dec 18, 2013	16.23	16.48	15.92	16.47
472	NASDAQ	HOPE	Tue, Dec 17, 2013	16.40	16.40	15.99	16.20
471	NASDAQ	HOPE	Mon, Dec 16, 2013	16.10	16.37	15.93	16.37
470	NASDAQ	HOPE	Fri, Dec 13, 2013	16.19	16.21	15.94	16.05
469	NASDAQ	HOPE	Thu, Dec 12, 2013	16.06	16.27	15.98	16.14
468	NASDAQ	HOPE	Wed, Dec 11, 2013	15.87	16.18	15.97	16.03
467	NASDAQ	HOPE	Tue, Dec 10, 2013	16.30	16.51	16.13	16.19
466	NASDAQ	HOPE	Mon, Dec 9, 2013	16.32	16.44	16.18	16.37
465	NASDAQ	HOPE	Fri, Dec 6, 2013	16.10	16.59	16.10	16.32
464	NASDAQ	HOPE	Thu, Dec 5, 2013	15.91	16.14	15.82	16.00
463	NASDAQ	HOPE	Wed, Dec 4, 2013	16.03	16.15	15.77	15.98
462	NASDAQ	HOPE	Tue, Dec 3, 2013	16.37	16.51	15.92	16.05
461	NASDAQ	HOPE	Mon, Dec 2, 2013	16.62	16.80	16.41	16.44
460	NASDAQ	HOPE	Fri, Nov 29, 2013	16.77	16.85	16.58	16.69
459	NASDAQ	HOPE	Wed, Nov 27, 2013	16.34	16.70	16.28	16.68
458	NASDAQ	HOPE	Tue, Nov 26, 2013	16.43	16.50	16.32	16.36
457	NASDAQ	HOPE	Mon, Nov 25, 2013	16.27	16.65	16.19	16.35
456	NASDAQ	HOPE	Fri, Nov 22, 2013	16.00	16.32	15.92	16.29
455	NASDAQ	HOPE	Thu, Nov 21, 2013	15.66	16.00	15.64	15.95
454	NASDAQ	HOPE	Wed, Nov 20, 2013	15.70	15.75	15.52	15.63
453	NASDAQ	HOPE	Tue, Nov 19, 2013	15.63	15.70	15.51	15.61
452	NASDAQ	HOPE	Mon, Nov 18, 2013	15.38	15.68	15.24	15.58
451	NASDAQ	HOPE	Fri, Nov 15, 2013	15.50	15.52	15.21	15.37
450	NASDAQ	HOPE	Thu, Nov 14, 2013	15.43	15.60	15.29	15.52
449	NASDAQ	HOPE	Wed, Nov 13, 2013	15.10	15.37	14.92	15.37
448	NASDAQ	HOPE	Tue, Nov 12, 2013	15.23	15.34	15.07	15.20
447	NASDAQ	HOPE	Mon, Nov 11, 2013	15.20	15.31	14.92	15.28
446	NASDAQ	HOPE	Fri, Nov 8, 2013	14.73	15.49	14.64	15.24
445	NASDAQ	HOPE	Thu, Nov 7, 2013	15.08	15.16	14.76	14.76
444	NASDAQ	HOPE	Wed, Nov 6, 2013	15.08	15.17	14.91	15.05
443	NASDAQ	HOPE	Tue, Nov 5, 2013	14.83	15.02	14.64	14.99
442	NASDAQ	HOPE	Mon, Nov 4, 2013	14.66	14.91	14.53	14.86
441	NASDAQ	HOPE	Fri, Nov 1, 2013	14.80	14.94	14.62	14.65
440	NASDAQ	HOPE	Thu, Oct 31, 2013	14.99	15.15	14.82	14.83
439	NASDAQ	HOPE	Wed, Oct 30, 2013	15.18	15.22	14.94	14.95
438	NASDAQ	HOPE	Tue, Oct 29, 2013	15.16	15.36	14.94	15.20
437	NASDAQ	HOPE	Mon, Oct 28, 2013	15.08	15.17	15.00	15.16
436	NASDAQ	HOPE	Fri, Oct 25, 2013	15.22	15.22	15.06	15.12
435	NASDAQ	HOPE	Thu, Oct 24, 2013	15.30	15.36	15.05	15.16
434	NASDAQ	HOPE	Wed, Oct 23, 2013	14.94	15.49	14.79	15.27
433	NASDAQ	HOPE	Tue, Oct 22, 2013	15.00	15.50	14.45	14.65
432	NASDAQ	HOPE	Mon, Oct 21, 2013	14.85	14.94	14.76	14.86
431	NASDAQ	HOPE	Fri, Oct 18, 2013	14.85	14.89	14.69	14.84
430	NASDAQ	HOPE	Thu, Oct 17, 2013	14.54	14.73	14.49	14.71
429	NASDAQ	HOPE	Wed, Oct 16, 2013	14.44	14.76	14.37	14.59
428	NASDAQ	HOPE	Tue, Oct 15, 2013	14.46	14.54	14.30	14.37
427	NASDAQ	HOPE	Mon, Oct 14, 2013	14.45	14.58	14.23	14.54
426	NASDAQ	HOPE	Fri, Oct 11, 2013	13.89	14.51	13.73	14.50
425	NASDAQ	HOPE	Thu, Oct 10, 2013	13.71	13.98	13.71	13.96
424	NASDAQ	HOPE	Wed, Oct 9, 2013	13.60	13.78	13.56	13.58
423	NASDAQ	HOPE	Tue, Oct 8, 2013	13.76	14.01	13.54	13.59
422	NASDAQ	HOPE	Mon, Oct 7, 2013	14.01	14.08	13.74	13.74
421	NASDAQ	HOPE	Fri, Oct 4, 2013	14.03	14.28	13.99	14.11
420	NASDAQ	HOPE	Thu, Oct 3, 2013	14.18	14.27	14.03	14.07
419	NASDAQ	HOPE	Wed, Oct 2, 2013	14.27	14.35	14.06	14.19
418	NASDAQ	HOPE	Tue, Oct 1, 2013	13.80	14.35	13.74	14.32
417	NASDAQ	HOPE	Mon, Sep 30, 2013	13.79	13.85	13.71	13.75
416	NASDAQ	HOPE	Fri, Sep 27, 2013	13.82	14.00	13.78	13.89
415	NASDAQ	HOPE	Thu, Sep 26, 2013	14.05	14.22	13.74	13.89
414	NASDAQ	HOPE	Wed, Sep 25, 2013	14.06	14.12	13.93	14.01
413	NASDAQ	HOPE	Tue, Sep 24, 2013	13.99	14.21	13.85	14.09
412	NASDAQ	HOPE	Mon, Sep 23, 2013	13.96	14.11	13.77	14.02
411	NASDAQ	HOPE	Fri, Sep 20, 2013	13.78	14.08	13.70	14.00
410	NASDAQ	HOPE	Thu, Sep 19, 2013	14.01	14.06	13.64	13.69
409	NASDAQ	HOPE	Wed, Sep 18, 2013	14.04	14.19	13.86	14.00
408	NASDAQ	HOPE	Tue, Sep 17, 2013	13.77	14.09	13.68	14.05
407	NASDAQ	HOPE	Mon, Sep 16, 2013	13.86	13.92	13.74	13.80
406	NASDAQ	HOPE	Fri, Sep 13, 2013	13.62	13.82	13.41	13.75
405	NASDAQ	HOPE	Thu, Sep 12, 2013	13.75	13.76	13.48	13.56
404	NASDAQ	HOPE	Wed, Sep 11, 2013	13.93	13.94	13.43	13.72
403	NASDAQ	HOPE	Tue, Sep 10, 2013	13.47	13.60	13.38	13.51
402	NASDAQ	HOPE	Mon, Sep 9, 2013	13.50	13.59	13.27	13.44
401	NASDAQ	HOPE	Fri, Sep 6, 2013	13.50	13.54	13.05	13.44
400	NASDAQ	HOPE	Thu, Sep 5, 2013	13.31	13.49	13.17	13.44
399	NASDAQ	HOPE	Wed, Sep 4, 2013	13.23	13.30	13.12	13.27
398	NASDAQ	HOPE	Tue, Sep 3, 2013	13.48	13.66	13.12	13.20
397	NASDAQ	HOPE	Fri, Aug 30, 2013	13.66	13.66	13.33	13.36
396	NASDAQ	HOPE	Thu, Aug 29, 2013	13.60	13.79	13.60	13.70
395	NASDAQ	HOPE	Wed, Aug 28, 2013	13.64	13.75	13.56	13.66
394	NASDAQ	HOPE	Tue, Aug 27, 2013	13.98	14.00	13.60	13.63
393	NASDAQ	HOPE	Mon, Aug 26, 2013	14.30	14.36	14.10	14.13
392	NASDAQ	HOPE	Fri, Aug 23, 2013	14.41	14.56	14.23	14.31
391	NASDAQ	HOPE	Thu, Aug 22, 2013	14.36	14.53	14.24	14.42
390	NASDAQ	HOPE	Wed, Aug 21, 2013	14.39	14.52	14.26	14.36
389	NASDAQ	HOPE	Tue, Aug 20, 2013	14.25	14.59	14.22	14.45
388	NASDAQ	HOPE	Mon, Aug 19, 2013	14.47	14.47	14.19	14.27
387	NASDAQ	HOPE	Fri, Aug 16, 2013	14.36	14.75	14.36	14.42
386	NASDAQ	HOPE	Thu, Aug 15, 2013	14.53	14.69	14.37	14.43
385	NASDAQ	HOPE	Wed, Aug 14, 2013	14.72	14.90	14.69	14.70
384	NASDAQ	HOPE	Tue, Aug 13, 2013	14.27	14.89	14.22	14.69
383	NASDAQ	HOPE	Mon, Aug 12, 2013	14.09	14.29	14.09	14.24
382	NASDAQ	HOPE	Fri, Aug 9, 2013	14.23	14.40	14.15	14.16
381	NASDAQ	HOPE	Thu, Aug 8, 2013	14.23	14.40	14.21	14.26
380	NASDAQ	HOPE	Wed, Aug 7, 2013	14.27	14.39	14.02	14.20
379	NASDAQ	HOPE	Tue, Aug 6, 2013	14.40	14.46	14.27	14.27
378	NASDAQ	HOPE	Mon, Aug 5, 2013	14.75	14.76	14.44	14.45
377	NASDAQ	HOPE	Fri, Aug 2, 2013	14.79	14.82	14.67	14.76
376	NASDAQ	HOPE	Thu, Aug 1, 2013	14.69	14.91	14.69	14.80
375	NASDAQ	HOPE	Wed, Jul 31, 2013	14.57	14.89	14.57	14.61
374	NASDAQ	HOPE	Tue, Jul 30, 2013	14.58	14.68	14.46	14.56
373	NASDAQ	HOPE	Mon, Jul 29, 2013	14.61	14.68	14.37	14.54
372	NASDAQ	HOPE	Fri, Jul 26, 2013	14.97	15.03	14.62	14.65
371	NASDAQ	HOPE	Thu, Jul 25, 2013	15.31	15.47	14.93	15.03
370	NASDAQ	HOPE	Wed, Jul 24, 2013	15.70	15.70	15.37	15.38
369	NASDAQ	HOPE	Tue, Jul 23, 2013	16.00	16.00	15.14	15.61
368	NASDAQ	HOPE	Mon, Jul 22, 2013	15.46	15.85	15.44	15.58
367	NASDAQ	HOPE	Fri, Jul 19, 2013	15.43	15.70	15.38	15.61
366	NASDAQ	HOPE	Thu, Jul 18, 2013	15.08	15.47	15.08	15.46
365	NASDAQ	HOPE	Wed, Jul 17, 2013	14.99	15.19	14.94	15.08
364	NASDAQ	HOPE	Tue, Jul 16, 2013	15.16	15.32	14.72	15.03
363	NASDAQ	HOPE	Mon, Jul 15, 2013	15.08	15.26	14.99	15.17
362	NASDAQ	HOPE	Fri, Jul 12, 2013	14.99	15.07	14.86	15.03
361	NASDAQ	HOPE	Thu, Jul 11, 2013	15.66	15.66	14.96	15.00
360	NASDAQ	HOPE	Wed, Jul 10, 2013	15.65	15.70	15.45	15.52
359	NASDAQ	HOPE	Tue, Jul 9, 2013	15.61	15.72	15.36	15.71
358	NASDAQ	HOPE	Mon, Jul 8, 2013	15.67	15.74	15.36	15.54
357	NASDAQ	HOPE	Fri, Jul 5, 2013	15.38	15.58	15.21	15.58
356	NASDAQ	HOPE	Wed, Jul 3, 2013	15.00	15.26	14.90	15.15
355	NASDAQ	HOPE	Tue, Jul 2, 2013	14.62	15.15	14.62	15.05
354	NASDAQ	HOPE	Mon, Jul 1, 2013	14.27	14.79	14.23	14.58
353	NASDAQ	HOPE	Fri, Jun 28, 2013	14.13	14.32	14.00	14.22
352	NASDAQ	HOPE	Thu, Jun 27, 2013	13.87	14.22	13.79	14.17
351	NASDAQ	HOPE	Wed, Jun 26, 2013	13.90	14.01	13.75	13.75
350	NASDAQ	HOPE	Tue, Jun 25, 2013	13.50	13.92	13.34	13.84
349	NASDAQ	HOPE	Mon, Jun 24, 2013	13.15	13.51	13.13	13.34
348	NASDAQ	HOPE	Fri, Jun 21, 2013	12.85	13.28	12.82	13.27
347	NASDAQ	HOPE	Thu, Jun 20, 2013	12.64	12.89	12.58	12.80
346	NASDAQ	HOPE	Wed, Jun 19, 2013	12.70	12.83	12.60	12.79
345	NASDAQ	HOPE	Tue, Jun 18, 2013	12.50	12.72	12.44	12.71
344	NASDAQ	HOPE	Mon, Jun 17, 2013	12.61	12.75	12.38	12.47
343	NASDAQ	HOPE	Fri, Jun 14, 2013	12.74	12.78	12.46	12.48
342	NASDAQ	HOPE	Thu, Jun 13, 2013	12.60	12.77	12.52	12.76
341	NASDAQ	HOPE	Wed, Jun 12, 2013	12.77	12.80	12.52	12.57
340	NASDAQ	HOPE	Tue, Jun 11, 2013	12.80	12.92	12.72	12.72
339	NASDAQ	HOPE	Mon, Jun 10, 2013	12.82	12.95	12.69	12.94
338	NASDAQ	HOPE	Fri, Jun 7, 2013	12.78	12.84	12.64	12.77
337	NASDAQ	HOPE	Thu, Jun 6, 2013	12.58	12.70	12.34	12.66
336	NASDAQ	HOPE	Wed, Jun 5, 2013	12.60	12.72	12.50	12.54
335	NASDAQ	HOPE	Tue, Jun 4, 2013	12.84	12.90	12.54	12.61
334	NASDAQ	HOPE	Mon, Jun 3, 2013	12.89	13.07	12.62	12.86
333	NASDAQ	HOPE	Fri, May 31, 2013	12.91	13.00	12.84	12.89
332	NASDAQ	HOPE	Thu, May 30, 2013	12.92	13.04	12.79	13.00
331	NASDAQ	HOPE	Wed, May 29, 2013	12.91	13.00	12.83	12.91
330	NASDAQ	HOPE	Tue, May 28, 2013	12.99	13.15	12.84	13.02
329	NASDAQ	HOPE	Fri, May 24, 2013	12.56	12.91	12.56	12.91
328	NASDAQ	HOPE	Thu, May 23, 2013	12.79	12.96	12.70	12.82
327	NASDAQ	HOPE	Wed, May 22, 2013	13.18	13.41	12.83	12.88
326	NASDAQ	HOPE	Tue, May 21, 2013	13.11	13.20	13.03	13.19
325	NASDAQ	HOPE	Mon, May 20, 2013	13.00	13.25	13.00	13.15
324	NASDAQ	HOPE	Fri, May 17, 2013	13.00	13.08	12.96	13.07
323	NASDAQ	HOPE	Thu, May 16, 2013	12.94	13.01	12.91	12.99
322	NASDAQ	HOPE	Wed, May 15, 2013	12.99	13.14	12.95	13.00
321	NASDAQ	HOPE	Tue, May 14, 2013	12.88	13.02	12.87	13.01
320	NASDAQ	HOPE	Mon, May 13, 2013	12.81	12.99	12.74	12.84
319	NASDAQ	HOPE	Fri, May 10, 2013	12.86	12.89	12.74	12.87
318	NASDAQ	HOPE	Thu, May 9, 2013	12.91	12.98	12.77	12.80
317	NASDAQ	HOPE	Wed, May 8, 2013	12.98	13.00	12.82	12.96
316	NASDAQ	HOPE	Tue, May 7, 2013	12.68	13.00	12.64	12.98
315	NASDAQ	HOPE	Mon, May 6, 2013	12.60	12.83	12.57	12.66
314	NASDAQ	HOPE	Fri, May 3, 2013	12.60	12.72	12.50	12.61
313	NASDAQ	HOPE	Thu, May 2, 2013	12.28	12.55	12.25	12.45
312	NASDAQ	HOPE	Wed, May 1, 2013	12.83	12.83	12.28	12.28
311	NASDAQ	HOPE	Tue, Apr 30, 2013	12.74	12.92	12.67	12.88
310	NASDAQ	HOPE	Mon, Apr 29, 2013	12.55	12.79	12.55	12.73
309	NASDAQ	HOPE	Fri, Apr 26, 2013	12.61	12.68	12.44	12.51
308	NASDAQ	HOPE	Thu, Apr 25, 2013	12.71	12.81	12.61	12.64
307	NASDAQ	HOPE	Wed, Apr 24, 2013	12.67	12.79	12.53	12.71
306	NASDAQ	HOPE	Tue, Apr 23, 2013	12.85	12.99	12.61	12.74
305	NASDAQ	HOPE	Mon, Apr 22, 2013	13.00	13.09	12.78	13.01
304	NASDAQ	HOPE	Fri, Apr 19, 2013	12.79	13.01	12.79	13.00
303	NASDAQ	HOPE	Thu, Apr 18, 2013	12.86	12.90	12.65	12.84
302	NASDAQ	HOPE	Wed, Apr 17, 2013	12.92	12.98	12.68	12.80
301	NASDAQ	HOPE	Tue, Apr 16, 2013	12.83	13.16	12.83	13.01
300	NASDAQ	HOPE	Mon, Apr 15, 2013	13.16	13.20	12.63	12.72
299	NASDAQ	HOPE	Fri, Apr 12, 2013	13.19	13.26	13.15	13.26
298	NASDAQ	HOPE	Thu, Apr 11, 2013	13.25	13.31	13.21	13.29
297	NASDAQ	HOPE	Wed, Apr 10, 2013	13.00	13.28	13.00	13.25
296	NASDAQ	HOPE	Tue, Apr 9, 2013	13.03	13.09	12.98	13.00
295	NASDAQ	HOPE	Mon, Apr 8, 2013	13.00	13.06	12.78	13.05
294	NASDAQ	HOPE	Fri, Apr 5, 2013	12.77	13.00	12.69	13.00
293	NASDAQ	HOPE	Thu, Apr 4, 2013	12.91	13.02	12.91	13.00
292	NASDAQ	HOPE	Wed, Apr 3, 2013	12.98	13.02	12.84	12.93
291	NASDAQ	HOPE	Tue, Apr 2, 2013	13.00	13.05	12.89	12.99
290	NASDAQ	HOPE	Mon, Apr 1, 2013	13.03	13.05	12.77	13.00
289	NASDAQ	HOPE	Thu, Mar 28, 2013	13.15	13.16	13.00	13.06
288	NASDAQ	HOPE	Wed, Mar 27, 2013	13.15	13.20	12.99	13.15
287	NASDAQ	HOPE	Tue, Mar 26, 2013	13.10	13.27	13.02	13.22
286	NASDAQ	HOPE	Mon, Mar 25, 2013	13.30	13.32	12.99	13.09
285	NASDAQ	HOPE	Fri, Mar 22, 2013	13.29	13.35	13.19	13.23
284	NASDAQ	HOPE	Thu, Mar 21, 2013	13.27	13.36	13.23	13.25
283	NASDAQ	HOPE	Wed, Mar 20, 2013	13.40	13.40	13.31	13.35
282	NASDAQ	HOPE	Tue, Mar 19, 2013	13.42	13.50	13.22	13.30
281	NASDAQ	HOPE	Mon, Mar 18, 2013	13.55	13.70	13.33	13.36
280	NASDAQ	HOPE	Fri, Mar 15, 2013	13.50	13.83	13.50	13.68
279	NASDAQ	HOPE	Thu, Mar 14, 2013	13.68	13.90	13.63	13.89
278	NASDAQ	HOPE	Wed, Mar 13, 2013	13.45	13.72	13.39	13.69
277	NASDAQ	HOPE	Tue, Mar 12, 2013	13.40	13.54	13.34	13.46
276	NASDAQ	HOPE	Mon, Mar 11, 2013	13.32	13.42	13.29	13.39
275	NASDAQ	HOPE	Fri, Mar 8, 2013	13.59	13.62	13.33	13.38
274	NASDAQ	HOPE	Thu, Mar 7, 2013	13.16	13.43	13.16	13.43
273	NASDAQ	HOPE	Wed, Mar 6, 2013	13.04	13.20	12.94	13.18
272	NASDAQ	HOPE	Tue, Mar 5, 2013	12.95	13.10	12.88	12.97
271	NASDAQ	HOPE	Mon, Mar 4, 2013	12.61	12.89	12.57	12.85
270	NASDAQ	HOPE	Fri, Mar 1, 2013	12.30	12.72	12.20	12.67
269	NASDAQ	HOPE	Thu, Feb 28, 2013	12.43	12.48	12.34	12.38
268	NASDAQ	HOPE	Wed, Feb 27, 2013	12.36	12.55	12.35	12.42
267	NASDAQ	HOPE	Tue, Feb 26, 2013	12.39	12.51	12.28	12.39
266	NASDAQ	HOPE	Mon, Feb 25, 2013	12.75	12.84	12.30	12.32
265	NASDAQ	HOPE	Fri, Feb 22, 2013	12.61	12.67	12.50	12.66
264	NASDAQ	HOPE	Thu, Feb 21, 2013	12.76	12.94	12.51	12.52
263	NASDAQ	HOPE	Wed, Feb 20, 2013	12.92	13.02	12.75	12.78
262	NASDAQ	HOPE	Tue, Feb 19, 2013	12.73	12.98	12.71	12.92
261	NASDAQ	HOPE	Fri, Feb 15, 2013	12.82	12.82	12.58	12.71
260	NASDAQ	HOPE	Thu, Feb 14, 2013	12.79	12.86	12.70	12.73
259	NASDAQ	HOPE	Wed, Feb 13, 2013	12.82	12.82	12.66	12.78
258	NASDAQ	HOPE	Tue, Feb 12, 2013	12.60	12.85	12.51	12.81
257	NASDAQ	HOPE	Mon, Feb 11, 2013	12.49	12.61	12.45	12.59
256	NASDAQ	HOPE	Fri, Feb 8, 2013	12.47	12.60	12.47	12.53
255	NASDAQ	HOPE	Thu, Feb 7, 2013	12.41	12.54	12.32	12.48
254	NASDAQ	HOPE	Wed, Feb 6, 2013	12.33	12.46	12.32	12.45
253	NASDAQ	HOPE	Tue, Feb 5, 2013	12.38	12.64	12.30	12.41
252	NASDAQ	HOPE	Mon, Feb 4, 2013	12.14	12.40	12.11	12.28
251	NASDAQ	HOPE	Fri, Feb 1, 2013	12.17	12.40	12.10	12.20
250	NASDAQ	HOPE	Thu, Jan 31, 2013	12.26	12.30	12.05	12.09
249	NASDAQ	HOPE	Wed, Jan 30, 2013	11.99	12.48	11.99	12.24
248	NASDAQ	HOPE	Tue, Jan 29, 2013	12.27	12.60	12.25	12.49
247	NASDAQ	HOPE	Mon, Jan 28, 2013	12.11	12.30	11.98	12.25
246	NASDAQ	HOPE	Fri, Jan 25, 2013	12.10	12.12	11.95	12.09
245	NASDAQ	HOPE	Thu, Jan 24, 2013	12.00	12.13	11.92	12.08
244	NASDAQ	HOPE	Wed, Jan 23, 2013	12.04	12.06	11.89	12.00
243	NASDAQ	HOPE	Tue, Jan 22, 2013	12.05	12.12	11.96	12.05
242	NASDAQ	HOPE	Fri, Jan 18, 2013	12.04	12.15	11.91	12.04
241	NASDAQ	HOPE	Thu, Jan 17, 2013	11.92	12.09	11.86	12.07
240	NASDAQ	HOPE	Wed, Jan 16, 2013	11.85	11.91	11.76	11.85
239	NASDAQ	HOPE	Tue, Jan 15, 2013	11.82	12.09	11.67	11.89
238	NASDAQ	HOPE	Mon, Jan 14, 2013	12.25	12.40	12.02	12.36
237	NASDAQ	HOPE	Fri, Jan 11, 2013	12.63	12.63	12.19	12.27
236	NASDAQ	HOPE	Thu, Jan 10, 2013	12.48	12.61	12.37	12.61
235	NASDAQ	HOPE	Wed, Jan 9, 2013	12.52	12.60	12.40	12.45
234	NASDAQ	HOPE	Tue, Jan 8, 2013	12.29	12.47	12.20	12.45
233	NASDAQ	HOPE	Mon, Jan 7, 2013	12.25	12.32	12.12	12.26
232	NASDAQ	HOPE	Fri, Jan 4, 2013	12.24	12.34	12.17	12.32
231	NASDAQ	HOPE	Thu, Jan 3, 2013	12.17	12.28	12.02	12.24
230	NASDAQ	HOPE	Wed, Jan 2, 2013	11.84	12.25	11.74	12.18
229	NASDAQ	HOPE	Mon, Dec 31, 2012	11.51	11.59	11.43	11.57
228	NASDAQ	HOPE	Fri, Dec 28, 2012	11.49	11.62	11.42	11.53
227	NASDAQ	HOPE	Thu, Dec 27, 2012	11.70	11.72	11.32	11.52
226	NASDAQ	HOPE	Wed, Dec 26, 2012	11.84	12.05	11.59	11.68
225	NASDAQ	HOPE	Mon, Dec 24, 2012	11.84	12.03	11.55	11.82
224	NASDAQ	HOPE	Fri, Dec 21, 2012	11.45	11.81	11.38	11.79
223	NASDAQ	HOPE	Thu, Dec 20, 2012	11.46	11.58	11.46	11.55
222	NASDAQ	HOPE	Wed, Dec 19, 2012	11.46	11.57	11.38	11.47
221	NASDAQ	HOPE	Tue, Dec 18, 2012	11.62	11.62	11.43	11.47
220	NASDAQ	HOPE	Mon, Dec 17, 2012	11.50	11.74	11.47	11.59
219	NASDAQ	HOPE	Fri, Dec 14, 2012	11.41	11.53	11.39	11.48
218	NASDAQ	HOPE	Thu, Dec 13, 2012	11.65	11.68	11.44	11.47
217	NASDAQ	HOPE	Wed, Dec 12, 2012	11.57	11.75	11.54	11.68
216	NASDAQ	HOPE	Tue, Dec 11, 2012	11.60	11.69	11.50	11.57
215	NASDAQ	HOPE	Mon, Dec 10, 2012	11.38	11.52	11.37	11.49
214	NASDAQ	HOPE	Fri, Dec 7, 2012	11.55	11.59	11.35	11.37
213	NASDAQ	HOPE	Thu, Dec 6, 2012	11.50	11.59	11.38	11.46
212	NASDAQ	HOPE	Wed, Dec 5, 2012	11.60	11.71	11.44	11.54
211	NASDAQ	HOPE	Tue, Dec 4, 2012	11.55	11.59	11.38	11.55
210	NASDAQ	HOPE	Mon, Dec 3, 2012	11.49	11.60	11.39	11.57
209	NASDAQ	HOPE	Fri, Nov 30, 2012	11.57	11.69	11.29	11.38
208	NASDAQ	HOPE	Thu, Nov 29, 2012	11.57	11.77	11.42	11.52
207	NASDAQ	HOPE	Wed, Nov 28, 2012	11.37	11.53	11.13	11.44
206	NASDAQ	HOPE	Tue, Nov 27, 2012	11.42	11.55	11.36	11.38
205	NASDAQ	HOPE	Mon, Nov 26, 2012	11.30	11.49	11.27	11.47
204	NASDAQ	HOPE	Fri, Nov 23, 2012	10.99	11.42	10.91	11.42
203	NASDAQ	HOPE	Wed, Nov 21, 2012	10.99	10.99	10.80	10.93
202	NASDAQ	HOPE	Tue, Nov 20, 2012	10.85	10.99	10.79	10.96
201	NASDAQ	HOPE	Mon, Nov 19, 2012	10.88	10.93	10.78	10.91
200	NASDAQ	HOPE	Fri, Nov 16, 2012	10.90	10.90	10.62	10.78
199	NASDAQ	HOPE	Thu, Nov 15, 2012	10.77	10.95	10.69	10.86
198	NASDAQ	HOPE	Wed, Nov 14, 2012	10.98	11.02	10.78	10.82
197	NASDAQ	HOPE	Tue, Nov 13, 2012	11.17	11.20	10.91	10.92
196	NASDAQ	HOPE	Mon, Nov 12, 2012	11.18	11.37	11.16	11.27
195	NASDAQ	HOPE	Fri, Nov 9, 2012	10.95	11.32	10.90	11.18
194	NASDAQ	HOPE	Thu, Nov 8, 2012	11.28	11.37	11.00	11.02
193	NASDAQ	HOPE	Wed, Nov 7, 2012	11.72	11.72	11.25	11.27
192	NASDAQ	HOPE	Tue, Nov 6, 2012	11.68	11.87	11.47	11.82
191	NASDAQ	HOPE	Mon, Nov 5, 2012	11.70	11.70	11.54	11.61
190	NASDAQ	HOPE	Fri, Nov 2, 2012	12.00	12.06	11.67	11.67
189	NASDAQ	HOPE	Thu, Nov 1, 2012	11.98	12.03	11.87	11.95
188	NASDAQ	HOPE	Wed, Oct 31, 2012	11.89	12.02	11.81	11.93
187	NASDAQ	HOPE	Fri, Oct 26, 2012	12.13	12.13	11.87	11.89
186	NASDAQ	HOPE	Thu, Oct 25, 2012	12.16	12.23	12.00	12.10
185	NASDAQ	HOPE	Wed, Oct 24, 2012	12.11	12.29	11.99	12.08
184	NASDAQ	HOPE	Tue, Oct 23, 2012	12.10	12.41	11.81	12.10
183	NASDAQ	HOPE	Mon, Oct 22, 2012	12.30	12.54	12.10	12.50
182	NASDAQ	HOPE	Fri, Oct 19, 2012	12.29	12.44	12.20	12.29
181	NASDAQ	HOPE	Thu, Oct 18, 2012	12.56	12.63	12.38	12.41
180	NASDAQ	HOPE	Wed, Oct 17, 2012	12.24	12.60	12.22	12.59
179	NASDAQ	HOPE	Tue, Oct 16, 2012	12.44	12.49	12.05	12.25
178	NASDAQ	HOPE	Mon, Oct 15, 2012	12.35	12.53	12.25	12.39
177	NASDAQ	HOPE	Fri, Oct 12, 2012	12.59	12.63	12.25	12.30
176	NASDAQ	HOPE	Thu, Oct 11, 2012	12.66	12.73	12.56	12.62
175	NASDAQ	HOPE	Wed, Oct 10, 2012	12.57	12.68	12.44	12.58
174	NASDAQ	HOPE	Tue, Oct 9, 2012	12.61	12.69	12.45	12.53
173	NASDAQ	HOPE	Mon, Oct 8, 2012	12.62	12.69	12.56	12.60
172	NASDAQ	HOPE	Fri, Oct 5, 2012	12.76	12.89	12.64	12.71
171	NASDAQ	HOPE	Thu, Oct 4, 2012	12.54	12.74	12.48	12.74
170	NASDAQ	HOPE	Wed, Oct 3, 2012	12.62	12.84	12.47	12.52
169	NASDAQ	HOPE	Tue, Oct 2, 2012	12.74	12.82	12.55	12.63
168	NASDAQ	HOPE	Mon, Oct 1, 2012	12.66	12.89	12.62	12.72
167	NASDAQ	HOPE	Fri, Sep 28, 2012	12.55	12.73	12.51	12.61
166	NASDAQ	HOPE	Thu, Sep 27, 2012	12.49	12.69	12.41	12.64
165	NASDAQ	HOPE	Wed, Sep 26, 2012	12.49	12.51	12.36	12.47
164	NASDAQ	HOPE	Tue, Sep 25, 2012	12.81	12.87	12.46	12.49
163	NASDAQ	HOPE	Mon, Sep 24, 2012	12.58	12.87	12.51	12.75
162	NASDAQ	HOPE	Fri, Sep 21, 2012	12.81	12.81	12.59	12.63
161	NASDAQ	HOPE	Thu, Sep 20, 2012	12.62	12.70	12.57	12.65
160	NASDAQ	HOPE	Wed, Sep 19, 2012	12.77	12.81	12.66	12.72
159	NASDAQ	HOPE	Tue, Sep 18, 2012	12.80	12.85	12.50	12.77
158	NASDAQ	HOPE	Mon, Sep 17, 2012	12.97	13.06	12.60	12.79
157	NASDAQ	HOPE	Fri, Sep 14, 2012	12.97	13.21	12.71	13.01
156	NASDAQ	HOPE	Thu, Sep 13, 2012	12.76	13.12	12.63	12.97
155	NASDAQ	HOPE	Wed, Sep 12, 2012	12.70	12.81	12.62	12.76
154	NASDAQ	HOPE	Tue, Sep 11, 2012	12.71	12.87	12.43	12.70
153	NASDAQ	HOPE	Mon, Sep 10, 2012	12.76	12.83	12.66	12.71
152	NASDAQ	HOPE	Fri, Sep 7, 2012	12.78	13.00	12.74	12.78
151	NASDAQ	HOPE	Thu, Sep 6, 2012	12.50	12.87	12.37	12.70
150	NASDAQ	HOPE	Wed, Sep 5, 2012	12.74	12.74	12.38	12.67
149	NASDAQ	HOPE	Tue, Sep 4, 2012	12.50	12.75	12.36	12.66
148	NASDAQ	HOPE	Fri, Aug 31, 2012	12.59	12.68	12.45	12.52
147	NASDAQ	HOPE	Thu, Aug 30, 2012	12.60	12.60	12.40	12.50
146	NASDAQ	HOPE	Wed, Aug 29, 2012	12.46	12.70	12.42	12.65
145	NASDAQ	HOPE	Tue, Aug 28, 2012	12.39	12.54	12.28	12.46
144	NASDAQ	HOPE	Mon, Aug 27, 2012	12.42	12.52	12.31	12.40
143	NASDAQ	HOPE	Fri, Aug 24, 2012	12.33	12.51	12.26	12.39
142	NASDAQ	HOPE	Thu, Aug 23, 2012	12.61	12.61	12.28	12.32
141	NASDAQ	HOPE	Wed, Aug 22, 2012	12.50	12.64	12.29	12.59
140	NASDAQ	HOPE	Tue, Aug 21, 2012	12.57	12.89	12.48	12.50
139	NASDAQ	HOPE	Mon, Aug 20, 2012	12.44	12.53	12.42	12.52
138	NASDAQ	HOPE	Fri, Aug 17, 2012	12.31	12.49	12.21	12.42
137	NASDAQ	HOPE	Thu, Aug 16, 2012	12.15	12.38	12.06	12.34
136	NASDAQ	HOPE	Wed, Aug 15, 2012	12.03	12.23	12.03	12.18
135	NASDAQ	HOPE	Tue, Aug 14, 2012	12.00	12.15	11.92	12.03
134	NASDAQ	HOPE	Mon, Aug 13, 2012	11.90	11.96	11.83	11.94
133	NASDAQ	HOPE	Fri, Aug 10, 2012	11.90	11.96	11.79	11.96
132	NASDAQ	HOPE	Thu, Aug 9, 2012	11.95	12.00	11.88	11.90
131	NASDAQ	HOPE	Wed, Aug 8, 2012	11.77	11.98	11.74	11.95
130	NASDAQ	HOPE	Tue, Aug 7, 2012	11.66	11.98	11.65	11.79
129	NASDAQ	HOPE	Mon, Aug 6, 2012	11.61	11.68	11.52	11.66
128	NASDAQ	HOPE	Fri, Aug 3, 2012	11.37	11.64	11.31	11.61
127	NASDAQ	HOPE	Thu, Aug 2, 2012	11.11	11.26	11.08	11.23
126	NASDAQ	HOPE	Wed, Aug 1, 2012	11.44	11.49	11.17	11.17
125	NASDAQ	HOPE	Tue, Jul 31, 2012	11.30	11.45	11.28	11.34
124	NASDAQ	HOPE	Mon, Jul 30, 2012	11.31	11.40	11.20	11.32
123	NASDAQ	HOPE	Fri, Jul 27, 2012	11.26	11.37	11.13	11.26
122	NASDAQ	HOPE	Thu, Jul 26, 2012	11.33	11.39	11.16	11.18
121	NASDAQ	HOPE	Wed, Jul 25, 2012	11.17	11.37	11.10	11.23
120	NASDAQ	HOPE	Tue, Jul 24, 2012	10.90	11.20	10.90	11.03
119	NASDAQ	HOPE	Mon, Jul 23, 2012	10.82	10.91	10.75	10.80
118	NASDAQ	HOPE	Fri, Jul 20, 2012	11.20	11.25	11.05	11.05
117	NASDAQ	HOPE	Thu, Jul 19, 2012	11.34	11.40	11.21	11.28
116	NASDAQ	HOPE	Wed, Jul 18, 2012	11.37	11.43	11.27	11.32
115	NASDAQ	HOPE	Tue, Jul 17, 2012	11.35	11.42	11.20	11.35
114	NASDAQ	HOPE	Mon, Jul 16, 2012	11.43	11.47	11.27	11.29
113	NASDAQ	HOPE	Fri, Jul 13, 2012	11.01	11.50	11.01	11.45
112	NASDAQ	HOPE	Thu, Jul 12, 2012	10.80	11.01	10.63	11.00
111	NASDAQ	HOPE	Wed, Jul 11, 2012	10.78	10.87	10.69	10.84
110	NASDAQ	HOPE	Tue, Jul 10, 2012	10.86	10.89	10.62	10.74
109	NASDAQ	HOPE	Mon, Jul 9, 2012	10.82	10.82	10.64	10.74
108	NASDAQ	HOPE	Fri, Jul 6, 2012	10.93	11.02	10.75	10.81
107	NASDAQ	HOPE	Thu, Jul 5, 2012	11.07	11.15	10.95	11.02
106	NASDAQ	HOPE	Tue, Jul 3, 2012	11.03	11.10	10.96	11.07
105	NASDAQ	HOPE	Mon, Jul 2, 2012	10.88	11.09	10.86	11.02
104	NASDAQ	HOPE	Fri, Jun 29, 2012	10.86	11.03	10.80	10.89
103	NASDAQ	HOPE	Thu, Jun 28, 2012	10.64	10.68	10.46	10.58
102	NASDAQ	HOPE	Wed, Jun 27, 2012	10.49	10.57	10.37	10.54
101	NASDAQ	HOPE	Tue, Jun 26, 2012	10.49	10.63	10.43	10.44
100	NASDAQ	HOPE	Mon, Jun 25, 2012	10.60	10.60	10.38	10.48
99	NASDAQ	HOPE	Fri, Jun 22, 2012	10.77	10.85	10.63	10.66
98	NASDAQ	HOPE	Thu, Jun 21, 2012	10.80	10.89	10.47	10.65
97	NASDAQ	HOPE	Wed, Jun 20, 2012	10.87	10.95	10.70	10.82
96	NASDAQ	HOPE	Tue, Jun 19, 2012	10.91	11.10	10.79	10.85
95	NASDAQ	HOPE	Mon, Jun 18, 2012	10.76	11.02	10.63	10.88
94	NASDAQ	HOPE	Fri, Jun 15, 2012	10.60	10.95	10.52	10.86
93	NASDAQ	HOPE	Thu, Jun 14, 2012	10.40	10.71	10.37	10.64
92	NASDAQ	HOPE	Wed, Jun 13, 2012	10.32	10.65	10.29	10.42
91	NASDAQ	HOPE	Tue, Jun 12, 2012	10.34	10.38	10.17	10.37
90	NASDAQ	HOPE	Mon, Jun 11, 2012	10.77	10.92	10.25	10.27
89	NASDAQ	HOPE	Fri, Jun 8, 2012	10.30	10.88	10.16	10.61
88	NASDAQ	HOPE	Thu, Jun 7, 2012	10.38	10.59	10.24	10.33
87	NASDAQ	HOPE	Wed, Jun 6, 2012	10.15	10.24	10.07	10.24
86	NASDAQ	HOPE	Tue, Jun 5, 2012	10.07	10.23	9.99	10.06
85	NASDAQ	HOPE	Mon, Jun 4, 2012	10.33	10.43	9.98	10.12
84	NASDAQ	HOPE	Fri, Jun 1, 2012	10.52	10.84	10.23	10.27
83	NASDAQ	HOPE	Thu, May 31, 2012	10.71	10.89	10.53	10.79
82	NASDAQ	HOPE	Wed, May 30, 2012	10.85	11.05	10.70	10.72
81	NASDAQ	HOPE	Tue, May 29, 2012	10.88	11.00	10.77	10.95
80	NASDAQ	HOPE	Fri, May 25, 2012	10.86	10.92	10.75	10.79
79	NASDAQ	HOPE	Thu, May 24, 2012	10.61	10.84	10.41	10.82
78	NASDAQ	HOPE	Wed, May 23, 2012	10.37	10.63	10.25	10.57
77	NASDAQ	HOPE	Tue, May 22, 2012	10.71	10.90	10.40	10.52
76	NASDAQ	HOPE	Mon, May 21, 2012	10.66	10.85	10.56	10.74
75	NASDAQ	HOPE	Fri, May 18, 2012	10.76	10.89	10.59	10.62
74	NASDAQ	HOPE	Thu, May 17, 2012	10.91	11.00	10.71	10.80
73	NASDAQ	HOPE	Wed, May 16, 2012	11.11	11.23	10.84	10.93
72	NASDAQ	HOPE	Tue, May 15, 2012	11.07	11.29	10.98	11.07
71	NASDAQ	HOPE	Mon, May 14, 2012	10.99	11.18	10.92	11.11
70	NASDAQ	HOPE	Fri, May 11, 2012	11.19	11.40	11.03	11.12
69	NASDAQ	HOPE	Thu, May 10, 2012	11.43	11.48	11.23	11.31
68	NASDAQ	HOPE	Wed, May 9, 2012	11.30	11.43	11.15	11.35
67	NASDAQ	HOPE	Tue, May 8, 2012	11.23	11.55	11.21	11.47
66	NASDAQ	HOPE	Mon, May 7, 2012	11.17	11.46	11.17	11.35
65	NASDAQ	HOPE	Fri, May 4, 2012	11.35	11.35	11.14	11.26
64	NASDAQ	HOPE	Thu, May 3, 2012	11.46	11.47	11.24	11.46
63	NASDAQ	HOPE	Wed, May 2, 2012	11.06	11.50	11.02	11.50
62	NASDAQ	HOPE	Tue, May 1, 2012	11.04	11.36	10.94	11.13
61	NASDAQ	HOPE	Mon, Apr 30, 2012	11.22	11.23	10.96	11.00
60	NASDAQ	HOPE	Fri, Apr 27, 2012	11.35	11.35	11.14	11.26
59	NASDAQ	HOPE	Thu, Apr 26, 2012	11.40	11.49	11.28	11.39
58	NASDAQ	HOPE	Wed, Apr 25, 2012	11.08	11.49	10.52	11.44
57	NASDAQ	HOPE	Tue, Apr 24, 2012	10.35	11.13	10.35	10.90
56	NASDAQ	HOPE	Mon, Apr 23, 2012	10.41	10.41	10.21	10.23
55	NASDAQ	HOPE	Fri, Apr 20, 2012	10.86	10.86	10.50	10.58
54	NASDAQ	HOPE	Thu, Apr 19, 2012	10.70	10.88	10.40	10.55
53	NASDAQ	HOPE	Wed, Apr 18, 2012	10.75	10.82	10.65	10.69
52	NASDAQ	HOPE	Tue, Apr 17, 2012	10.45	10.86	10.37	10.82
51	NASDAQ	HOPE	Mon, Apr 16, 2012	10.30	10.49	10.16	10.33
50	NASDAQ	HOPE	Fri, Apr 13, 2012	10.57	10.59	10.23	10.27
49	NASDAQ	HOPE	Thu, Apr 12, 2012	10.48	10.72	10.48	10.66
48	NASDAQ	HOPE	Wed, Apr 11, 2012	10.41	10.52	10.40	10.49
47	NASDAQ	HOPE	Tue, Apr 10, 2012	10.57	10.79	10.22	10.31
46	NASDAQ	HOPE	Mon, Apr 9, 2012	10.62	10.67	10.45	10.55
45	NASDAQ	HOPE	Thu, Apr 5, 2012	10.81	11.00	10.75	10.87
44	NASDAQ	HOPE	Wed, Apr 4, 2012	11.13	11.23	10.84	10.89
43	NASDAQ	HOPE	Tue, Apr 3, 2012	11.35	11.40	11.19	11.30
42	NASDAQ	HOPE	Mon, Apr 2, 2012	11.07	11.38	10.98	11.35
41	NASDAQ	HOPE	Fri, Mar 30, 2012	11.18	11.21	10.97	11.13
40	NASDAQ	HOPE	Thu, Mar 29, 2012	11.14	11.19	10.83	11.07
39	NASDAQ	HOPE	Wed, Mar 28, 2012	11.07	11.27	10.65	11.26
38	NASDAQ	HOPE	Tue, Mar 27, 2012	11.04	11.15	10.95	11.07
37	NASDAQ	HOPE	Mon, Mar 26, 2012	10.96	11.16	10.93	11.01
36	NASDAQ	HOPE	Fri, Mar 23, 2012	10.89	10.91	10.70	10.85
35	NASDAQ	HOPE	Thu, Mar 22, 2012	10.85	10.93	10.65	10.88
34	NASDAQ	HOPE	Wed, Mar 21, 2012	11.15	11.26	10.76	10.98
33	NASDAQ	HOPE	Tue, Mar 20, 2012	11.27	11.58	11.12	11.14
32	NASDAQ	HOPE	Mon, Mar 19, 2012	11.18	11.59	10.95	11.39
31	NASDAQ	HOPE	Fri, Mar 16, 2012	11.13	11.22	10.99	11.20
30	NASDAQ	HOPE	Thu, Mar 15, 2012	11.01	11.11	10.81	11.06
29	NASDAQ	HOPE	Wed, Mar 14, 2012	10.94	11.15	10.80	11.00
28	NASDAQ	HOPE	Tue, Mar 13, 2012	10.50	11.00	10.43	10.98
27	NASDAQ	HOPE	Mon, Mar 12, 2012	10.31	10.50	10.30	10.46
26	NASDAQ	HOPE	Fri, Mar 9, 2012	10.10	10.48	9.73	10.30
25	NASDAQ	HOPE	Thu, Mar 8, 2012	10.13	10.16	10.00	10.13
24	NASDAQ	HOPE	Wed, Mar 7, 2012	9.77	10.09	9.76	10.06
23	NASDAQ	HOPE	Tue, Mar 6, 2012	10.00	10.02	9.75	9.76
22	NASDAQ	HOPE	Mon, Mar 5, 2012	9.82	10.14	9.78	10.07
21	NASDAQ	HOPE	Fri, Mar 2, 2012	10.14	10.21	9.80	9.88
20	NASDAQ	HOPE	Thu, Mar 1, 2012	10.30	10.39	10.16	10.16
19	NASDAQ	HOPE	Wed, Feb 29, 2012	10.52	10.64	10.19	10.25
18	NASDAQ	HOPE	Tue, Feb 28, 2012	10.49	10.60	10.44	10.51
17	NASDAQ	HOPE	Mon, Feb 27, 2012	10.34	10.56	10.30	10.52
16	NASDAQ	HOPE	Fri, Feb 24, 2012	10.55	10.60	10.37	10.46
15	NASDAQ	HOPE	Thu, Feb 23, 2012	10.24	10.58	10.16	10.58
14	NASDAQ	HOPE	Wed, Feb 22, 2012	10.55	10.56	10.20	10.20
13	NASDAQ	HOPE	Tue, Feb 21, 2012	10.56	10.67	10.41	10.58
12	NASDAQ	HOPE	Fri, Feb 17, 2012	10.73	10.73	10.53	10.56
11	NASDAQ	HOPE	Thu, Feb 16, 2012	10.30	10.68	10.24	10.66
10	NASDAQ	HOPE	Wed, Feb 15, 2012	10.52	10.60	10.27	10.32
9	NASDAQ	HOPE	Tue, Feb 14, 2012	10.60	10.85	10.36	10.48
8	NASDAQ	HOPE	Mon, Feb 13, 2012	10.53	10.68	10.47	10.64
7	NASDAQ	HOPE	Fri, Feb 10, 2012	10.33	10.46	10.23	10.42
6	NASDAQ	HOPE	Thu, Feb 9, 2012	10.64	10.70	10.46	10.46
5	NASDAQ	HOPE	Wed, Feb 8, 2012	10.69	10.97	10.50	10.63
4	NASDAQ	HOPE	Tue, Feb 7, 2012	10.48	10.68	10.28	10.63
3	NASDAQ	HOPE	Mon, Feb 6, 2012	10.85	10.94	10.41	10.51
2	NASDAQ	HOPE	Fri, Feb 3, 2012	10.59	10.95	10.57	10.87
1	NASDAQ	HOPE	Thu, Feb 2, 2012	10.26	10.50	10.21	10.47
#	Exchange	Symbol	Date	Open	High	Low	Close

Hope Bancorp Inc NASDAQ:HOPE 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