abrdn Healthcare Investors NYSE:HQH Historical Prices

Below are the 8000 trading days of historical prices for HQH.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HQH	Tue, Mar 5, 2024	16.96	17.05	16.76	16.78
7999	NYSE	HQH	Mon, Mar 4, 2024	17.08	17.13	16.92	17.03
7998	NYSE	HQH	Fri, Mar 1, 2024	16.78	17.06	16.77	17.05
7997	NYSE	HQH	Thu, Feb 29, 2024	17.12	17.19	16.80	16.82
7996	NYSE	HQH	Wed, Feb 28, 2024	17.13	17.18	17.06	17.09
7995	NYSE	HQH	Tue, Feb 27, 2024	17.08	17.18	17.05	17.16
7994	NYSE	HQH	Mon, Feb 26, 2024	17.14	17.15	16.97	17.03
7993	NYSE	HQH	Fri, Feb 23, 2024	17.11	17.19	17.05	17.09
7992	NYSE	HQH	Thu, Feb 22, 2024	17.05	17.18	17.01	17.10
7991	NYSE	HQH	Wed, Feb 21, 2024	16.94	17.12	16.93	17.00
7990	NYSE	HQH	Tue, Feb 20, 2024	17.60	17.61	17.37	16.94
7989	NYSE	HQH	Fri, Feb 16, 2024	17.26	17.45	17.23	17.41
7988	NYSE	HQH	Thu, Feb 15, 2024	17.28	17.44	17.28	17.36
7987	NYSE	HQH	Wed, Feb 14, 2024	17.41	17.46	17.24	17.31
7986	NYSE	HQH	Tue, Feb 13, 2024	17.40	17.41	17.31	17.32
7985	NYSE	HQH	Mon, Feb 12, 2024	17.48	17.63	17.39	17.44
7984	NYSE	HQH	Fri, Feb 9, 2024	17.08	17.18	17.08	17.12
7983	NYSE	HQH	Thu, Feb 8, 2024	17.14	17.21	17.10	17.15
7982	NYSE	HQH	Wed, Feb 7, 2024	17.25	17.34	17.17	17.20
7981	NYSE	HQH	Tue, Feb 6, 2024	17.27	17.32	17.20	17.24
7980	NYSE	HQH	Mon, Feb 5, 2024	17.22	17.25	17.14	17.19
7979	NYSE	HQH	Fri, Feb 2, 2024	17.35	17.35	17.24	17.27
7978	NYSE	HQH	Thu, Feb 1, 2024	17.20	17.37	17.14	17.34
7977	NYSE	HQH	Wed, Jan 31, 2024	17.18	17.30	17.10	17.13
7976	NYSE	HQH	Tue, Jan 30, 2024	17.13	17.18	17.05	17.15
7975	NYSE	HQH	Mon, Jan 29, 2024	16.93	17.16	16.93	17.15
7974	NYSE	HQH	Fri, Jan 26, 2024	16.94	17.06	16.92	16.97
7973	NYSE	HQH	Thu, Jan 25, 2024	16.93	16.99	16.86	16.91
7972	NYSE	HQH	Wed, Jan 24, 2024	17.25	17.25	16.85	16.86
7971	NYSE	HQH	Tue, Jan 23, 2024	17.20	17.20	17.07	17.15
7970	NYSE	HQH	Mon, Jan 22, 2024	17.10	17.24	17.09	17.16
7969	NYSE	HQH	Fri, Jan 19, 2024	17.20	17.20	17.04	17.16
7968	NYSE	HQH	Thu, Jan 18, 2024	17.17	17.19	17.00	17.14
7967	NYSE	HQH	Wed, Jan 17, 2024	17.20	17.21	17.02	17.17
7966	NYSE	HQH	Tue, Jan 16, 2024	17.34	17.34	17.22	17.24
7965	NYSE	HQH	Fri, Jan 12, 2024	17.44	17.57	17.28	17.34
7964	NYSE	HQH	Thu, Jan 11, 2024	17.37	17.46	17.28	17.36
7963	NYSE	HQH	Wed, Jan 10, 2024	17.41	17.50	17.31	17.42
7962	NYSE	HQH	Tue, Jan 9, 2024	17.24	17.38	17.24	17.31
7961	NYSE	HQH	Mon, Jan 8, 2024	17.02	17.29	17.01	17.28
7960	NYSE	HQH	Fri, Jan 5, 2024	17.10	17.18	16.97	17.02
7959	NYSE	HQH	Thu, Jan 4, 2024	16.80	17.20	16.80	17.12
7958	NYSE	HQH	Wed, Jan 3, 2024	16.89	16.95	16.82	16.92
7957	NYSE	HQH	Tue, Jan 2, 2024	16.53	16.94	16.53	16.87
7956	NYSE	HQH	Fri, Dec 29, 2023	16.54	16.61	16.52	16.57
7955	NYSE	HQH	Thu, Dec 28, 2023	16.42	16.65	16.42	16.54
7954	NYSE	HQH	Wed, Dec 27, 2023	16.35	16.57	16.35	16.48
7953	NYSE	HQH	Tue, Dec 26, 2023	16.39	16.46	16.31	16.34
7952	NYSE	HQH	Fri, Dec 22, 2023	16.20	16.50	16.20	16.32
7951	NYSE	HQH	Thu, Dec 21, 2023	16.13	16.27	16.13	16.19
7950	NYSE	HQH	Wed, Dec 20, 2023	16.33	16.37	16.04	16.04
7949	NYSE	HQH	Tue, Dec 19, 2023	16.25	16.35	16.22	16.33
7948	NYSE	HQH	Mon, Dec 18, 2023	16.09	16.18	16.01	16.15
7947	NYSE	HQH	Fri, Dec 15, 2023	16.16	16.24	16.11	16.13
7946	NYSE	HQH	Thu, Dec 14, 2023	16.25	16.29	16.09	16.25
7945	NYSE	HQH	Wed, Dec 13, 2023	15.65	16.07	15.65	16.05
7944	NYSE	HQH	Tue, Dec 12, 2023	15.50	15.73	15.47	15.61
7943	NYSE	HQH	Mon, Dec 11, 2023	15.40	15.53	15.36	15.49
7942	NYSE	HQH	Fri, Dec 8, 2023	15.37	15.49	15.31	15.45
7941	NYSE	HQH	Thu, Dec 7, 2023	15.35	15.47	15.31	15.43
7940	NYSE	HQH	Wed, Dec 6, 2023	15.26	15.49	15.24	15.37
7939	NYSE	HQH	Tue, Dec 5, 2023	15.29	15.38	15.21	15.25
7938	NYSE	HQH	Mon, Dec 4, 2023	15.11	15.28	15.08	15.27
7937	NYSE	HQH	Fri, Dec 1, 2023	14.90	15.10	14.82	15.05
7936	NYSE	HQH	Thu, Nov 30, 2023	14.74	15.05	14.72	14.91
7935	NYSE	HQH	Wed, Nov 29, 2023	14.62	14.89	14.62	14.72
7934	NYSE	HQH	Tue, Nov 28, 2023	14.65	14.77	14.58	14.60
7933	NYSE	HQH	Mon, Nov 27, 2023	14.89	14.92	14.65	14.70
7932	NYSE	HQH	Fri, Nov 24, 2023	14.86	14.97	14.83	14.89
7931	NYSE	HQH	Wed, Nov 22, 2023	14.79	14.90	14.79	14.82
7930	NYSE	HQH	Tue, Nov 21, 2023	15.02	15.11	14.70	14.75
7929	NYSE	HQH	Mon, Nov 20, 2023	15.32	15.43	15.30	14.97
7928	NYSE	HQH	Fri, Nov 17, 2023	15.20	15.30	15.14	15.29
7927	NYSE	HQH	Thu, Nov 16, 2023	15.31	15.32	15.02	15.08
7926	NYSE	HQH	Wed, Nov 15, 2023	15.27	15.35	15.18	15.23
7925	NYSE	HQH	Tue, Nov 14, 2023	15.01	15.36	15.01	15.17
7924	NYSE	HQH	Mon, Nov 13, 2023	14.90	14.96	14.75	14.89
7923	NYSE	HQH	Fri, Nov 10, 2023	14.77	14.91	14.74	14.90
7922	NYSE	HQH	Thu, Nov 9, 2023	15.47	15.47	14.77	14.78
7921	NYSE	HQH	Wed, Nov 8, 2023	15.68	15.68	15.36	15.39
7920	NYSE	HQH	Tue, Nov 7, 2023	15.65	15.68	15.51	15.60
7919	NYSE	HQH	Mon, Nov 6, 2023	15.79	15.85	15.63	15.65
7918	NYSE	HQH	Fri, Nov 3, 2023	15.44	15.84	15.44	15.79
7917	NYSE	HQH	Thu, Nov 2, 2023	15.03	15.40	15.03	15.40
7916	NYSE	HQH	Wed, Nov 1, 2023	14.65	14.95	14.65	14.91
7915	NYSE	HQH	Tue, Oct 31, 2023	14.47	14.63	14.47	14.61
7914	NYSE	HQH	Mon, Oct 30, 2023	14.37	14.53	14.37	14.47
7913	NYSE	HQH	Fri, Oct 27, 2023	14.62	14.62	14.31	14.32
7912	NYSE	HQH	Thu, Oct 26, 2023	14.61	14.71	14.55	14.59
7911	NYSE	HQH	Wed, Oct 25, 2023	14.73	14.73	14.55	14.66
7910	NYSE	HQH	Tue, Oct 24, 2023	14.70	14.84	14.67	14.76
7909	NYSE	HQH	Mon, Oct 23, 2023	14.79	14.84	14.59	14.61
7908	NYSE	HQH	Fri, Oct 20, 2023	14.84	14.97	14.79	14.80
7907	NYSE	HQH	Thu, Oct 19, 2023	15.25	15.26	14.84	14.87
7906	NYSE	HQH	Wed, Oct 18, 2023	15.47	15.47	15.25	15.26
7905	NYSE	HQH	Tue, Oct 17, 2023	15.49	15.53	15.38	15.44
7904	NYSE	HQH	Mon, Oct 16, 2023	15.53	15.66	15.45	15.51
7903	NYSE	HQH	Fri, Oct 13, 2023	15.46	15.56	15.42	15.44
7902	NYSE	HQH	Thu, Oct 12, 2023	15.76	15.77	15.46	15.48
7901	NYSE	HQH	Wed, Oct 11, 2023	15.84	15.88	15.75	15.79
7900	NYSE	HQH	Tue, Oct 10, 2023	15.82	15.89	15.68	15.81
7899	NYSE	HQH	Mon, Oct 9, 2023	15.70	15.78	15.60	15.75
7898	NYSE	HQH	Fri, Oct 6, 2023	15.48	15.77	15.44	15.71
7897	NYSE	HQH	Thu, Oct 5, 2023	15.30	15.52	15.30	15.51
7896	NYSE	HQH	Wed, Oct 4, 2023	15.31	15.33	15.21	15.30
7895	NYSE	HQH	Tue, Oct 3, 2023	15.42	15.46	15.20	15.23
7894	NYSE	HQH	Mon, Oct 2, 2023	15.50	15.54	15.38	15.41
7893	NYSE	HQH	Fri, Sep 29, 2023	15.71	15.71	15.54	15.55
7892	NYSE	HQH	Thu, Sep 28, 2023	15.50	15.69	15.50	15.63
7891	NYSE	HQH	Wed, Sep 27, 2023	15.59	15.68	15.51	15.54
7890	NYSE	HQH	Tue, Sep 26, 2023	15.56	15.69	15.52	15.52
7889	NYSE	HQH	Mon, Sep 25, 2023	15.57	15.70	15.47	15.60
7888	NYSE	HQH	Fri, Sep 22, 2023	15.60	15.69	15.59	15.59
7887	NYSE	HQH	Thu, Sep 21, 2023	15.67	15.67	15.56	15.57
7886	NYSE	HQH	Wed, Sep 20, 2023	15.89	15.92	15.70	15.70
7885	NYSE	HQH	Tue, Sep 19, 2023	15.82	15.95	15.76	15.81
7884	NYSE	HQH	Mon, Sep 18, 2023	16.00	16.03	15.76	15.79
7883	NYSE	HQH	Fri, Sep 15, 2023	16.05	16.11	15.96	15.97
7882	NYSE	HQH	Thu, Sep 14, 2023	16.11	16.18	16.08	16.10
7881	NYSE	HQH	Wed, Sep 13, 2023	16.17	16.26	16.10	16.10
7880	NYSE	HQH	Tue, Sep 12, 2023	16.33	16.33	16.18	16.19
7879	NYSE	HQH	Mon, Sep 11, 2023	16.27	16.41	16.27	16.33
7878	NYSE	HQH	Fri, Sep 8, 2023	16.27	16.40	16.26	16.27
7877	NYSE	HQH	Thu, Sep 7, 2023	16.22	16.39	16.22	16.28
7876	NYSE	HQH	Wed, Sep 6, 2023	16.41	16.41	16.25	16.31
7875	NYSE	HQH	Tue, Sep 5, 2023	16.56	16.65	16.42	16.42
7874	NYSE	HQH	Fri, Sep 1, 2023	16.60	16.68	16.57	16.65
7873	NYSE	HQH	Thu, Aug 31, 2023	16.62	16.63	16.53	16.56
7872	NYSE	HQH	Wed, Aug 30, 2023	16.63	16.70	16.56	16.61
7871	NYSE	HQH	Tue, Aug 29, 2023	16.53	16.68	16.53	16.66
7870	NYSE	HQH	Mon, Aug 28, 2023	16.57	16.69	16.53	16.58
7869	NYSE	HQH	Fri, Aug 25, 2023	16.47	16.64	16.44	16.57
7868	NYSE	HQH	Thu, Aug 24, 2023	16.62	16.71	16.46	16.46
7867	NYSE	HQH	Wed, Aug 23, 2023	16.95	17.07	16.95	16.60
7866	NYSE	HQH	Tue, Aug 22, 2023	17.03	17.05	16.92	16.93
7865	NYSE	HQH	Mon, Aug 21, 2023	16.82	17.03	16.82	16.98
7864	NYSE	HQH	Fri, Aug 18, 2023	16.76	16.87	16.74	16.75
7863	NYSE	HQH	Thu, Aug 17, 2023	16.83	16.90	16.76	16.78
7862	NYSE	HQH	Wed, Aug 16, 2023	16.93	17.05	16.82	16.82
7861	NYSE	HQH	Tue, Aug 15, 2023	17.10	17.12	16.90	17.00
7860	NYSE	HQH	Mon, Aug 14, 2023	17.16	17.17	17.08	17.12
7859	NYSE	HQH	Fri, Aug 11, 2023	17.07	17.16	17.04	17.13
7858	NYSE	HQH	Thu, Aug 10, 2023	17.09	17.25	17.06	17.06
7857	NYSE	HQH	Wed, Aug 9, 2023	17.08	17.16	17.04	17.08
7856	NYSE	HQH	Tue, Aug 8, 2023	17.00	17.09	16.99	17.05
7855	NYSE	HQH	Mon, Aug 7, 2023	17.02	17.06	16.93	17.00
7854	NYSE	HQH	Fri, Aug 4, 2023	16.98	17.14	16.96	17.00
7853	NYSE	HQH	Thu, Aug 3, 2023	16.91	17.00	16.86	16.87
7852	NYSE	HQH	Wed, Aug 2, 2023	16.90	17.00	16.86	16.91
7851	NYSE	HQH	Tue, Aug 1, 2023	16.99	17.02	16.92	16.94
7850	NYSE	HQH	Mon, Jul 31, 2023	17.14	17.14	17.02	17.06
7849	NYSE	HQH	Fri, Jul 28, 2023	17.13	17.18	17.03	17.14
7848	NYSE	HQH	Thu, Jul 27, 2023	17.17	17.26	17.06	17.07
7847	NYSE	HQH	Wed, Jul 26, 2023	17.17	17.22	17.12	17.15
7846	NYSE	HQH	Tue, Jul 25, 2023	17.28	17.36	17.21	17.21
7845	NYSE	HQH	Mon, Jul 24, 2023	17.54	17.54	17.28	17.30
7844	NYSE	HQH	Fri, Jul 21, 2023	17.41	17.56	17.37	17.49
7843	NYSE	HQH	Thu, Jul 20, 2023	17.29	17.50	17.29	17.42
7842	NYSE	HQH	Wed, Jul 19, 2023	17.31	17.45	17.30	17.30
7841	NYSE	HQH	Tue, Jul 18, 2023	17.38	17.45	17.25	17.27
7840	NYSE	HQH	Mon, Jul 17, 2023	17.28	17.50	17.28	17.33
7839	NYSE	HQH	Fri, Jul 14, 2023	17.37	17.40	17.22	17.26
7838	NYSE	HQH	Thu, Jul 13, 2023	17.35	17.40	17.24	17.28
7837	NYSE	HQH	Wed, Jul 12, 2023	17.34	17.43	17.25	17.28
7836	NYSE	HQH	Tue, Jul 11, 2023	17.28	17.30	17.16	17.22
7835	NYSE	HQH	Mon, Jul 10, 2023	16.94	17.24	16.93	17.22
7834	NYSE	HQH	Fri, Jul 7, 2023	16.91	17.03	16.91	16.94
7833	NYSE	HQH	Thu, Jul 6, 2023	17.19	17.19	16.95	16.98
7832	NYSE	HQH	Wed, Jul 5, 2023	17.02	17.23	17.02	17.22
7831	NYSE	HQH	Mon, Jul 3, 2023	17.10	17.10	17.00	17.08
7830	NYSE	HQH	Fri, Jun 30, 2023	17.17	17.23	17.03	17.05
7829	NYSE	HQH	Thu, Jun 29, 2023	17.13	17.18	17.05	17.06
7828	NYSE	HQH	Wed, Jun 28, 2023	17.16	17.27	17.05	17.14
7827	NYSE	HQH	Tue, Jun 27, 2023	17.28	17.32	17.10	17.16
7826	NYSE	HQH	Mon, Jun 26, 2023	17.39	17.40	17.21	17.29
7825	NYSE	HQH	Fri, Jun 23, 2023	17.44	17.49	17.37	17.39
7824	NYSE	HQH	Thu, Jun 22, 2023	17.30	17.49	17.30	17.48
7823	NYSE	HQH	Wed, Jun 21, 2023	17.29	17.41	17.21	17.37
7822	NYSE	HQH	Tue, Jun 20, 2023	17.24	17.41	17.14	17.27
7821	NYSE	HQH	Fri, Jun 16, 2023	17.35	17.51	17.22	17.35
7820	NYSE	HQH	Thu, Jun 15, 2023	17.10	17.37	17.10	17.35
7819	NYSE	HQH	Wed, Jun 14, 2023	17.36	17.36	17.08	17.16
7818	NYSE	HQH	Tue, Jun 13, 2023	17.11	17.34	17.11	17.32
7817	NYSE	HQH	Mon, Jun 12, 2023	17.09	17.17	17.01	17.10
7816	NYSE	HQH	Fri, Jun 9, 2023	17.19	17.21	17.02	17.07
7815	NYSE	HQH	Thu, Jun 8, 2023	17.17	17.17	17.05	17.15
7814	NYSE	HQH	Wed, Jun 7, 2023	17.08	17.15	16.98	17.08
7813	NYSE	HQH	Tue, Jun 6, 2023	17.10	17.24	17.06	17.10
7812	NYSE	HQH	Mon, Jun 5, 2023	17.02	17.17	17.06	17.02
7811	NYSE	HQH	Fri, Jun 2, 2023	16.88	17.07	16.81	17.02
7810	NYSE	HQH	Thu, Jun 1, 2023	16.73	16.91	16.63	16.85
7809	NYSE	HQH	Wed, May 31, 2023	16.46	16.78	16.46	16.76
7808	NYSE	HQH	Tue, May 30, 2023	16.64	16.65	16.50	16.52
7807	NYSE	HQH	Fri, May 26, 2023	16.58	16.74	16.57	16.66
7806	NYSE	HQH	Thu, May 25, 2023	16.94	16.94	16.51	16.61
7805	NYSE	HQH	Wed, May 24, 2023	17.03	17.07	16.88	16.92
7804	NYSE	HQH	Tue, May 23, 2023	17.38	17.51	17.35	17.02
7803	NYSE	HQH	Mon, May 22, 2023	17.31	17.60	17.31	17.38
7802	NYSE	HQH	Fri, May 19, 2023	17.30	17.50	17.30	17.39
7801	NYSE	HQH	Thu, May 18, 2023	17.42	17.42	17.20	17.29
7800	NYSE	HQH	Wed, May 17, 2023	17.25	17.40	17.14	17.38
7799	NYSE	HQH	Tue, May 16, 2023	17.51	17.51	17.20	17.22
7798	NYSE	HQH	Mon, May 15, 2023	17.42	17.56	17.41	17.54
7797	NYSE	HQH	Fri, May 12, 2023	17.50	17.66	17.35	17.41
7796	NYSE	HQH	Thu, May 11, 2023	17.53	17.53	17.37	17.45
7795	NYSE	HQH	Wed, May 10, 2023	17.48	17.56	17.41	17.49
7794	NYSE	HQH	Tue, May 9, 2023	17.38	17.48	17.35	17.38
7793	NYSE	HQH	Mon, May 8, 2023	17.63	17.63	17.35	17.39
7792	NYSE	HQH	Fri, May 5, 2023	17.50	17.60	17.44	17.54
7791	NYSE	HQH	Thu, May 4, 2023	17.37	17.42	17.30	17.35
7790	NYSE	HQH	Wed, May 3, 2023	17.47	17.62	17.43	17.45
7789	NYSE	HQH	Tue, May 2, 2023	17.60	17.61	17.35	17.37
7788	NYSE	HQH	Mon, May 1, 2023	17.49	17.66	17.45	17.61
7787	NYSE	HQH	Fri, Apr 28, 2023	17.26	17.57	17.24	17.41
7786	NYSE	HQH	Thu, Apr 27, 2023	17.26	17.34	17.18	17.27
7785	NYSE	HQH	Wed, Apr 26, 2023	17.33	17.39	17.12	17.26
7784	NYSE	HQH	Tue, Apr 25, 2023	17.65	17.73	17.42	17.43
7783	NYSE	HQH	Mon, Apr 24, 2023	17.70	17.78	17.69	17.73
7782	NYSE	HQH	Fri, Apr 21, 2023	17.65	17.72	17.62	17.68
7781	NYSE	HQH	Thu, Apr 20, 2023	17.75	17.75	17.58	17.62
7780	NYSE	HQH	Wed, Apr 19, 2023	17.63	17.83	17.56	17.74
7779	NYSE	HQH	Tue, Apr 18, 2023	17.84	17.84	17.64	17.66
7778	NYSE	HQH	Mon, Apr 17, 2023	17.81	17.87	17.76	17.80
7777	NYSE	HQH	Fri, Apr 14, 2023	17.90	17.90	17.66	17.76
7776	NYSE	HQH	Thu, Apr 13, 2023	17.65	17.94	17.65	17.90
7775	NYSE	HQH	Wed, Apr 12, 2023	17.78	17.83	17.63	17.63
7774	NYSE	HQH	Tue, Apr 11, 2023	17.61	17.75	17.61	17.73
7773	NYSE	HQH	Mon, Apr 10, 2023	17.66	17.68	17.55	17.61
7772	NYSE	HQH	Thu, Apr 6, 2023	17.53	17.79	17.51	17.69
7771	NYSE	HQH	Wed, Apr 5, 2023	17.45	17.60	17.40	17.54
7770	NYSE	HQH	Tue, Apr 4, 2023	17.64	17.65	17.42	17.44
7769	NYSE	HQH	Mon, Apr 3, 2023	17.64	17.64	17.47	17.58
7768	NYSE	HQH	Fri, Mar 31, 2023	17.57	17.65	17.54	17.65
7767	NYSE	HQH	Thu, Mar 30, 2023	17.55	17.55	17.33	17.42
7766	NYSE	HQH	Wed, Mar 29, 2023	17.34	17.46	17.29	17.41
7765	NYSE	HQH	Tue, Mar 28, 2023	17.15	17.31	17.14	17.17
7764	NYSE	HQH	Mon, Mar 27, 2023	17.25	17.30	17.19	17.20
7763	NYSE	HQH	Fri, Mar 24, 2023	16.97	17.15	16.76	17.14
7762	NYSE	HQH	Thu, Mar 23, 2023	16.89	17.21	16.82	16.94
7761	NYSE	HQH	Wed, Mar 22, 2023	17.12	17.25	16.86	16.86
7760	NYSE	HQH	Tue, Mar 21, 2023	17.21	17.26	17.17	17.17
7759	NYSE	HQH	Mon, Mar 20, 2023	17.04	17.19	17.01	17.17
7758	NYSE	HQH	Fri, Mar 17, 2023	17.31	17.31	16.96	17.01
7757	NYSE	HQH	Thu, Mar 16, 2023	17.05	17.41	16.96	17.34
7756	NYSE	HQH	Wed, Mar 15, 2023	17.13	17.20	17.01	17.13
7755	NYSE	HQH	Tue, Mar 14, 2023	17.35	17.44	17.24	17.33
7754	NYSE	HQH	Mon, Mar 13, 2023	16.97	17.39	16.91	17.15
7753	NYSE	HQH	Fri, Mar 10, 2023	17.25	17.38	17.03	17.09
7752	NYSE	HQH	Thu, Mar 9, 2023	17.63	17.74	17.27	17.29
7751	NYSE	HQH	Wed, Mar 8, 2023	17.71	17.80	17.58	17.63
7750	NYSE	HQH	Tue, Mar 7, 2023	18.03	18.09	17.75	17.75
7749	NYSE	HQH	Mon, Mar 6, 2023	18.22	18.23	18.05	18.07
7748	NYSE	HQH	Fri, Mar 3, 2023	18.21	18.27	18.13	18.22
7747	NYSE	HQH	Thu, Mar 2, 2023	18.10	18.21	18.01	18.18
7746	NYSE	HQH	Wed, Mar 1, 2023	18.01	18.10	17.98	18.10
7745	NYSE	HQH	Tue, Feb 28, 2023	18.05	18.14	17.98	17.98
7744	NYSE	HQH	Mon, Feb 27, 2023	18.28	18.28	17.95	18.02
7743	NYSE	HQH	Fri, Feb 24, 2023	18.15	18.19	17.96	17.98
7742	NYSE	HQH	Thu, Feb 23, 2023	18.75	18.78	18.53	18.21
7741	NYSE	HQH	Wed, Feb 22, 2023	18.50	18.69	18.50	18.58
7740	NYSE	HQH	Tue, Feb 21, 2023	18.76	18.79	18.45	18.49
7739	NYSE	HQH	Fri, Feb 17, 2023	18.61	18.83	18.56	18.76
7738	NYSE	HQH	Thu, Feb 16, 2023	18.85	18.85	18.65	18.67
7737	NYSE	HQH	Wed, Feb 15, 2023	18.84	18.88	18.70	18.88
7736	NYSE	HQH	Tue, Feb 14, 2023	18.85	19.02	18.73	18.84
7735	NYSE	HQH	Mon, Feb 13, 2023	18.69	18.89	18.66	18.85
7734	NYSE	HQH	Fri, Feb 10, 2023	18.43	18.69	18.43	18.65
7733	NYSE	HQH	Thu, Feb 9, 2023	18.63	18.74	18.46	18.47
7732	NYSE	HQH	Wed, Feb 8, 2023	18.75	18.79	18.58	18.59
7731	NYSE	HQH	Tue, Feb 7, 2023	18.69	18.82	18.58	18.78
7730	NYSE	HQH	Mon, Feb 6, 2023	18.94	18.97	18.69	18.72
7729	NYSE	HQH	Fri, Feb 3, 2023	18.98	19.15	18.91	19.00
7728	NYSE	HQH	Thu, Feb 2, 2023	19.07	19.07	18.81	19.01
7727	NYSE	HQH	Wed, Feb 1, 2023	19.03	19.15	18.75	19.01
7726	NYSE	HQH	Tue, Jan 31, 2023	18.78	19.02	18.78	19.02
7725	NYSE	HQH	Mon, Jan 30, 2023	18.83	18.89	18.69	18.74
7724	NYSE	HQH	Fri, Jan 27, 2023	18.83	18.88	18.76	18.83
7723	NYSE	HQH	Thu, Jan 26, 2023	18.83	18.89	18.65	18.80
7722	NYSE	HQH	Wed, Jan 25, 2023	18.66	18.79	18.60	18.77
7721	NYSE	HQH	Tue, Jan 24, 2023	18.76	18.84	18.65	18.72
7720	NYSE	HQH	Mon, Jan 23, 2023	18.66	18.79	18.61	18.76
7719	NYSE	HQH	Fri, Jan 20, 2023	18.53	18.61	18.42	18.61
7718	NYSE	HQH	Thu, Jan 19, 2023	18.59	18.68	18.43	18.48
7717	NYSE	HQH	Wed, Jan 18, 2023	18.93	19.03	18.62	18.63
7716	NYSE	HQH	Tue, Jan 17, 2023	18.92	18.92	18.72	18.84
7715	NYSE	HQH	Fri, Jan 13, 2023	18.68	18.82	18.62	18.78
7714	NYSE	HQH	Thu, Jan 12, 2023	18.85	18.85	18.53	18.75
7713	NYSE	HQH	Wed, Jan 11, 2023	18.67	18.75	18.58	18.72
7712	NYSE	HQH	Tue, Jan 10, 2023	18.41	18.68	18.38	18.62
7711	NYSE	HQH	Mon, Jan 9, 2023	18.70	18.70	18.40	18.44
7710	NYSE	HQH	Fri, Jan 6, 2023	18.61	18.70	18.47	18.54
7709	NYSE	HQH	Thu, Jan 5, 2023	18.44	18.58	18.43	18.49
7708	NYSE	HQH	Wed, Jan 4, 2023	18.20	18.61	18.19	18.57
7707	NYSE	HQH	Tue, Jan 3, 2023	18.06	18.23	18.05	18.15
7706	NYSE	HQH	Fri, Dec 30, 2022	18.10	18.19	17.79	18.00
7705	NYSE	HQH	Thu, Dec 29, 2022	18.03	18.35	17.98	18.18
7704	NYSE	HQH	Wed, Dec 28, 2022	18.06	18.19	17.88	17.89
7703	NYSE	HQH	Tue, Dec 27, 2022	18.43	18.45	18.00	18.04
7702	NYSE	HQH	Fri, Dec 23, 2022	18.66	18.66	18.37	18.45
7701	NYSE	HQH	Thu, Dec 22, 2022	18.66	18.73	18.45	18.66
7700	NYSE	HQH	Wed, Dec 21, 2022	18.83	18.89	18.62	18.76
7699	NYSE	HQH	Tue, Dec 20, 2022	18.47	18.84	18.46	18.80
7698	NYSE	HQH	Mon, Dec 19, 2022	18.86	18.91	18.45	18.58
7697	NYSE	HQH	Fri, Dec 16, 2022	18.88	18.96	18.74	18.78
7696	NYSE	HQH	Thu, Dec 15, 2022	19.22	19.22	18.89	18.98
7695	NYSE	HQH	Wed, Dec 14, 2022	19.26	19.41	19.09	19.34
7694	NYSE	HQH	Tue, Dec 13, 2022	19.54	19.60	19.14	19.29
7693	NYSE	HQH	Mon, Dec 12, 2022	19.05	19.20	18.96	19.11
7692	NYSE	HQH	Fri, Dec 9, 2022	19.33	19.44	19.00	19.05
7691	NYSE	HQH	Thu, Dec 8, 2022	19.48	19.61	19.34	19.40
7690	NYSE	HQH	Wed, Dec 7, 2022	18.72	19.59	18.72	19.47
7689	NYSE	HQH	Tue, Dec 6, 2022	19.08	19.12	18.71	18.81
7688	NYSE	HQH	Mon, Dec 5, 2022	19.30	19.35	19.05	19.09
7687	NYSE	HQH	Fri, Dec 2, 2022	19.16	19.50	19.10	19.40
7686	NYSE	HQH	Thu, Dec 1, 2022	19.24	19.33	19.13	19.25
7685	NYSE	HQH	Wed, Nov 30, 2022	18.65	19.23	18.65	19.18
7684	NYSE	HQH	Tue, Nov 29, 2022	18.69	18.78	18.55	18.63
7683	NYSE	HQH	Mon, Nov 28, 2022	18.54	18.87	18.54	18.62
7682	NYSE	HQH	Fri, Nov 25, 2022	18.55	18.71	18.51	18.65
7681	NYSE	HQH	Wed, Nov 23, 2022	18.69	18.82	18.55	18.59
7680	NYSE	HQH	Tue, Nov 22, 2022	18.98	19.11	18.80	18.69
7679	NYSE	HQH	Mon, Nov 21, 2022	18.92	19.02	18.82	18.92
7678	NYSE	HQH	Fri, Nov 18, 2022	18.80	19.01	18.74	18.86
7677	NYSE	HQH	Thu, Nov 17, 2022	18.68	18.88	18.59	18.77
7676	NYSE	HQH	Wed, Nov 16, 2022	18.89	19.07	18.76	18.78
7675	NYSE	HQH	Tue, Nov 15, 2022	19.19	19.30	18.83	18.91
7674	NYSE	HQH	Mon, Nov 14, 2022	18.94	19.22	18.92	19.01
7673	NYSE	HQH	Fri, Nov 11, 2022	19.01	19.01	18.68	18.95
7672	NYSE	HQH	Thu, Nov 10, 2022	18.99	19.12	18.85	19.09
7671	NYSE	HQH	Wed, Nov 9, 2022	18.71	18.99	18.50	18.52
7670	NYSE	HQH	Tue, Nov 8, 2022	18.70	19.06	18.66	18.82
7669	NYSE	HQH	Mon, Nov 7, 2022	18.61	18.79	18.41	18.71
7668	NYSE	HQH	Fri, Nov 4, 2022	18.86	18.86	18.31	18.56
7667	NYSE	HQH	Thu, Nov 3, 2022	18.59	18.73	18.47	18.70
7666	NYSE	HQH	Wed, Nov 2, 2022	18.74	19.08	18.66	18.70
7665	NYSE	HQH	Tue, Nov 1, 2022	18.86	18.93	18.74	18.84
7664	NYSE	HQH	Mon, Oct 31, 2022	18.77	18.88	18.66	18.75
7663	NYSE	HQH	Fri, Oct 28, 2022	18.32	18.84	18.32	18.84
7662	NYSE	HQH	Thu, Oct 27, 2022	18.78	18.78	18.30	18.34
7661	NYSE	HQH	Wed, Oct 26, 2022	18.33	18.77	18.05	18.68
7660	NYSE	HQH	Tue, Oct 25, 2022	18.10	18.39	18.10	18.34
7659	NYSE	HQH	Mon, Oct 24, 2022	18.03	18.14	17.81	18.08
7658	NYSE	HQH	Fri, Oct 21, 2022	17.44	17.81	17.39	17.81
7657	NYSE	HQH	Thu, Oct 20, 2022	17.36	17.70	17.36	17.49
7656	NYSE	HQH	Wed, Oct 19, 2022	17.64	17.70	17.31	17.40
7655	NYSE	HQH	Tue, Oct 18, 2022	18.16	18.20	17.73	17.74
7654	NYSE	HQH	Mon, Oct 17, 2022	17.63	17.95	17.63	17.88
7653	NYSE	HQH	Fri, Oct 14, 2022	18.03	18.05	17.57	17.57
7652	NYSE	HQH	Thu, Oct 13, 2022	17.34	17.98	17.28	17.90
7651	NYSE	HQH	Wed, Oct 12, 2022	17.65	17.75	17.49	17.65
7650	NYSE	HQH	Tue, Oct 11, 2022	17.44	17.97	17.39	17.59
7649	NYSE	HQH	Mon, Oct 10, 2022	17.57	17.75	17.41	17.44
7648	NYSE	HQH	Fri, Oct 7, 2022	17.95	18.00	17.44	17.57
7647	NYSE	HQH	Thu, Oct 6, 2022	18.09	18.27	18.00	18.04
7646	NYSE	HQH	Wed, Oct 5, 2022	17.98	18.25	17.82	18.09
7645	NYSE	HQH	Tue, Oct 4, 2022	17.90	18.12	17.89	18.05
7644	NYSE	HQH	Mon, Oct 3, 2022	17.34	17.82	17.30	17.64
7643	NYSE	HQH	Fri, Sep 30, 2022	17.33	17.70	17.26	17.28
7642	NYSE	HQH	Thu, Sep 29, 2022	17.54	17.77	17.19	17.33
7641	NYSE	HQH	Wed, Sep 28, 2022	17.33	17.84	17.32	17.69
7640	NYSE	HQH	Tue, Sep 27, 2022	17.15	17.53	17.03	17.10
7639	NYSE	HQH	Mon, Sep 26, 2022	17.27	17.47	17.08	17.08
7638	NYSE	HQH	Fri, Sep 23, 2022	17.50	17.60	17.21	17.37
7637	NYSE	HQH	Thu, Sep 22, 2022	18.00	18.05	17.66	17.70
7636	NYSE	HQH	Wed, Sep 21, 2022	18.32	18.47	18.00	18.00
7635	NYSE	HQH	Tue, Sep 20, 2022	18.32	18.45	18.20	18.26
7634	NYSE	HQH	Mon, Sep 19, 2022	18.40	18.61	18.20	18.39
7633	NYSE	HQH	Fri, Sep 16, 2022	18.64	18.65	18.45	18.59
7632	NYSE	HQH	Thu, Sep 15, 2022	18.60	18.89	18.60	18.74
7631	NYSE	HQH	Wed, Sep 14, 2022	18.57	18.80	18.50	18.65
7630	NYSE	HQH	Tue, Sep 13, 2022	18.92	19.08	18.51	18.56
7629	NYSE	HQH	Mon, Sep 12, 2022	19.45	19.45	19.23	19.30
7628	NYSE	HQH	Fri, Sep 9, 2022	19.36	19.44	19.25	19.35
7627	NYSE	HQH	Thu, Sep 8, 2022	18.89	19.32	18.80	19.23
7626	NYSE	HQH	Wed, Sep 7, 2022	18.48	18.98	18.48	18.94
7625	NYSE	HQH	Tue, Sep 6, 2022	18.66	18.75	18.46	18.50
7624	NYSE	HQH	Fri, Sep 2, 2022	19.09	19.11	18.59	18.62
7623	NYSE	HQH	Thu, Sep 1, 2022	18.60	19.00	18.48	19.00
7622	NYSE	HQH	Wed, Aug 31, 2022	18.81	19.00	18.60	18.60
7621	NYSE	HQH	Tue, Aug 30, 2022	18.99	19.00	18.63	18.78
7620	NYSE	HQH	Mon, Aug 29, 2022	19.11	19.16	18.85	18.97
7619	NYSE	HQH	Fri, Aug 26, 2022	19.81	19.81	19.20	19.23
7618	NYSE	HQH	Thu, Aug 25, 2022	19.84	19.85	19.60	19.81
7617	NYSE	HQH	Wed, Aug 24, 2022	20.00	20.20	19.95	19.70
7616	NYSE	HQH	Tue, Aug 23, 2022	19.86	19.98	19.61	19.97
7615	NYSE	HQH	Mon, Aug 22, 2022	20.10	20.21	19.80	19.94
7614	NYSE	HQH	Fri, Aug 19, 2022	20.16	20.19	20.00	20.09
7613	NYSE	HQH	Thu, Aug 18, 2022	20.16	20.33	20.03	20.25
7612	NYSE	HQH	Wed, Aug 17, 2022	20.47	20.52	20.09	20.17
7611	NYSE	HQH	Tue, Aug 16, 2022	20.71	20.72	20.39	20.56
7610	NYSE	HQH	Mon, Aug 15, 2022	20.29	20.73	20.25	20.71
7609	NYSE	HQH	Fri, Aug 12, 2022	20.00	20.30	20.00	20.27
7608	NYSE	HQH	Thu, Aug 11, 2022	20.23	20.41	19.96	20.00
7607	NYSE	HQH	Wed, Aug 10, 2022	19.96	20.18	19.92	20.14
7606	NYSE	HQH	Tue, Aug 9, 2022	20.15	20.22	19.71	19.75
7605	NYSE	HQH	Mon, Aug 8, 2022	19.98	20.29	19.90	20.15
7604	NYSE	HQH	Fri, Aug 5, 2022	19.73	19.94	19.64	19.90
7603	NYSE	HQH	Thu, Aug 4, 2022	19.59	19.96	19.59	19.85
7602	NYSE	HQH	Wed, Aug 3, 2022	19.39	19.69	19.35	19.62
7601	NYSE	HQH	Tue, Aug 2, 2022	19.00	19.36	19.00	19.16
7600	NYSE	HQH	Mon, Aug 1, 2022	19.30	19.38	19.06	19.09
7599	NYSE	HQH	Fri, Jul 29, 2022	19.41	19.51	19.24	19.32
7598	NYSE	HQH	Thu, Jul 28, 2022	19.39	19.58	19.07	19.49
7597	NYSE	HQH	Wed, Jul 27, 2022	19.42	19.50	19.28	19.39
7596	NYSE	HQH	Tue, Jul 26, 2022	19.20	19.47	19.15	19.33
7595	NYSE	HQH	Mon, Jul 25, 2022	19.27	19.32	19.06	19.18
7594	NYSE	HQH	Fri, Jul 22, 2022	19.38	19.50	19.11	19.12
7593	NYSE	HQH	Thu, Jul 21, 2022	19.30	19.40	19.21	19.36
7592	NYSE	HQH	Wed, Jul 20, 2022	19.32	19.47	19.11	19.24
7591	NYSE	HQH	Tue, Jul 19, 2022	18.91	19.30	18.91	19.30
7590	NYSE	HQH	Mon, Jul 18, 2022	19.42	19.52	18.70	18.79
7589	NYSE	HQH	Fri, Jul 15, 2022	18.90	19.30	18.90	19.21
7588	NYSE	HQH	Thu, Jul 14, 2022	18.80	19.01	18.72	18.81
7587	NYSE	HQH	Wed, Jul 13, 2022	19.01	19.30	18.94	19.04
7586	NYSE	HQH	Tue, Jul 12, 2022	19.32	19.43	19.10	19.14
7585	NYSE	HQH	Mon, Jul 11, 2022	19.59	19.59	19.32	19.36
7584	NYSE	HQH	Fri, Jul 8, 2022	19.43	19.70	19.30	19.64
7583	NYSE	HQH	Thu, Jul 7, 2022	19.37	19.62	19.27	19.51
7582	NYSE	HQH	Wed, Jul 6, 2022	19.32	19.42	19.15	19.27
7581	NYSE	HQH	Tue, Jul 5, 2022	18.84	19.28	18.67	19.24
7580	NYSE	HQH	Fri, Jul 1, 2022	18.66	19.09	18.63	18.97
7579	NYSE	HQH	Thu, Jun 30, 2022	18.78	18.88	18.56	18.69
7578	NYSE	HQH	Wed, Jun 29, 2022	18.59	18.91	18.52	18.81
7577	NYSE	HQH	Tue, Jun 28, 2022	19.09	19.16	18.62	18.66
7576	NYSE	HQH	Mon, Jun 27, 2022	19.06	19.10	18.90	19.00
7575	NYSE	HQH	Fri, Jun 24, 2022	18.89	19.06	18.80	19.06
7574	NYSE	HQH	Thu, Jun 23, 2022	18.30	18.79	18.17	18.72
7573	NYSE	HQH	Wed, Jun 22, 2022	17.97	18.45	17.95	18.17
7572	NYSE	HQH	Tue, Jun 21, 2022	17.98	18.32	17.98	18.06
7571	NYSE	HQH	Fri, Jun 17, 2022	17.53	18.03	17.53	17.78
7570	NYSE	HQH	Thu, Jun 16, 2022	17.76	17.82	17.42	17.53
7569	NYSE	HQH	Wed, Jun 15, 2022	17.75	18.21	17.67	17.97
7568	NYSE	HQH	Tue, Jun 14, 2022	18.00	18.10	17.57	17.73
7567	NYSE	HQH	Mon, Jun 13, 2022	18.33	18.40	17.85	17.95
7566	NYSE	HQH	Fri, Jun 10, 2022	18.80	18.86	18.63	18.66
7565	NYSE	HQH	Thu, Jun 9, 2022	19.50	19.55	19.02	19.02
7564	NYSE	HQH	Wed, Jun 8, 2022	19.37	19.85	19.18	19.50
7563	NYSE	HQH	Tue, Jun 7, 2022	19.02	19.41	19.02	19.40
7562	NYSE	HQH	Mon, Jun 6, 2022	19.41	19.41	18.99	19.03
7561	NYSE	HQH	Fri, Jun 3, 2022	19.56	19.72	19.19	19.24
7560	NYSE	HQH	Thu, Jun 2, 2022	19.31	19.92	19.04	19.58
7559	NYSE	HQH	Wed, Jun 1, 2022	19.64	19.71	19.10	19.31
7558	NYSE	HQH	Tue, May 31, 2022	19.98	19.98	19.44	19.57
7557	NYSE	HQH	Fri, May 27, 2022	19.61	20.05	19.44	19.97
7556	NYSE	HQH	Thu, May 26, 2022	19.35	19.70	19.35	19.58
7555	NYSE	HQH	Wed, May 25, 2022	19.40	19.94	19.35	19.25
7554	NYSE	HQH	Tue, May 24, 2022	19.41	19.55	19.14	19.45
7553	NYSE	HQH	Mon, May 23, 2022	19.47	19.72	19.38	19.44
7552	NYSE	HQH	Fri, May 20, 2022	19.50	19.56	18.98	19.36
7551	NYSE	HQH	Thu, May 19, 2022	19.48	19.65	19.18	19.39
7550	NYSE	HQH	Wed, May 18, 2022	19.75	19.78	19.43	19.50
7549	NYSE	HQH	Tue, May 17, 2022	19.22	19.93	19.22	19.85
7548	NYSE	HQH	Mon, May 16, 2022	19.14	19.45	19.04	19.21
7547	NYSE	HQH	Fri, May 13, 2022	18.99	19.35	18.97	19.05
7546	NYSE	HQH	Thu, May 12, 2022	18.56	19.09	18.45	18.76
7545	NYSE	HQH	Wed, May 11, 2022	19.05	19.40	18.72	18.72
7544	NYSE	HQH	Tue, May 10, 2022	19.18	19.47	18.70	19.10
7543	NYSE	HQH	Mon, May 9, 2022	19.10	19.29	18.76	18.90
7542	NYSE	HQH	Fri, May 6, 2022	20.01	20.01	19.21	19.37
7541	NYSE	HQH	Thu, May 5, 2022	20.45	20.45	19.91	20.13
7540	NYSE	HQH	Wed, May 4, 2022	20.43	20.66	19.99	20.56
7539	NYSE	HQH	Tue, May 3, 2022	20.20	20.51	20.12	20.41
7538	NYSE	HQH	Mon, May 2, 2022	20.16	20.42	20.00	20.16
7537	NYSE	HQH	Fri, Apr 29, 2022	20.50	20.89	20.18	20.19
7536	NYSE	HQH	Thu, Apr 28, 2022	20.61	20.72	20.16	20.53
7535	NYSE	HQH	Wed, Apr 27, 2022	20.54	20.71	20.36	20.43
7534	NYSE	HQH	Tue, Apr 26, 2022	21.17	21.31	20.51	20.51
7533	NYSE	HQH	Mon, Apr 25, 2022	21.20	21.22	20.85	21.19
7532	NYSE	HQH	Fri, Apr 22, 2022	21.79	21.79	21.20	21.29
7531	NYSE	HQH	Thu, Apr 21, 2022	22.01	22.31	21.63	21.72
7530	NYSE	HQH	Wed, Apr 20, 2022	21.68	21.94	21.42	21.84
7529	NYSE	HQH	Tue, Apr 19, 2022	21.30	21.69	21.19	21.59
7528	NYSE	HQH	Mon, Apr 18, 2022	21.89	21.89	21.22	21.34
7527	NYSE	HQH	Thu, Apr 14, 2022	21.57	21.85	21.33	21.75
7526	NYSE	HQH	Wed, Apr 13, 2022	21.14	21.60	21.07	21.60
7525	NYSE	HQH	Tue, Apr 12, 2022	21.12	21.34	20.90	21.09
7524	NYSE	HQH	Mon, Apr 11, 2022	21.40	21.43	21.04	21.07
7523	NYSE	HQH	Fri, Apr 8, 2022	21.34	21.50	21.26	21.43
7522	NYSE	HQH	Thu, Apr 7, 2022	21.09	21.49	21.09	21.31
7521	NYSE	HQH	Wed, Apr 6, 2022	21.01	21.27	20.92	21.07
7520	NYSE	HQH	Tue, Apr 5, 2022	21.33	21.54	21.19	21.22
7519	NYSE	HQH	Mon, Apr 4, 2022	21.35	21.48	21.29	21.42
7518	NYSE	HQH	Fri, Apr 1, 2022	20.80	21.36	20.80	21.35
7517	NYSE	HQH	Thu, Mar 31, 2022	20.90	21.06	20.75	20.77
7516	NYSE	HQH	Wed, Mar 30, 2022	21.06	21.15	20.76	20.80
7515	NYSE	HQH	Tue, Mar 29, 2022	20.69	21.09	20.53	21.06
7514	NYSE	HQH	Mon, Mar 28, 2022	20.36	20.62	20.17	20.51
7513	NYSE	HQH	Fri, Mar 25, 2022	20.57	20.57	20.15	20.37
7512	NYSE	HQH	Thu, Mar 24, 2022	20.26	20.56	20.20	20.50
7511	NYSE	HQH	Wed, Mar 23, 2022	20.65	20.65	20.20	20.25
7510	NYSE	HQH	Tue, Mar 22, 2022	20.54	20.75	20.35	20.66
7509	NYSE	HQH	Mon, Mar 21, 2022	20.76	20.80	20.27	20.37
7508	NYSE	HQH	Fri, Mar 18, 2022	20.16	20.68	20.16	20.60
7507	NYSE	HQH	Thu, Mar 17, 2022	19.67	20.33	19.60	20.28
7506	NYSE	HQH	Wed, Mar 16, 2022	19.31	19.80	19.30	19.74
7505	NYSE	HQH	Tue, Mar 15, 2022	19.02	19.24	18.97	19.21
7504	NYSE	HQH	Mon, Mar 14, 2022	19.15	19.43	18.84	18.93
7503	NYSE	HQH	Fri, Mar 11, 2022	19.53	19.74	19.14	19.15
7502	NYSE	HQH	Thu, Mar 10, 2022	19.65	19.67	19.36	19.50
7501	NYSE	HQH	Wed, Mar 9, 2022	19.61	19.92	19.61	19.84
7500	NYSE	HQH	Tue, Mar 8, 2022	19.30	19.75	19.22	19.34
7499	NYSE	HQH	Mon, Mar 7, 2022	19.85	19.95	19.40	19.40
7498	NYSE	HQH	Fri, Mar 4, 2022	19.80	20.03	19.74	19.85
7497	NYSE	HQH	Thu, Mar 3, 2022	20.15	20.28	19.89	19.97
7496	NYSE	HQH	Wed, Mar 2, 2022	20.01	20.26	19.90	20.10
7495	NYSE	HQH	Tue, Mar 1, 2022	19.91	20.29	19.75	19.88
7494	NYSE	HQH	Mon, Feb 28, 2022	19.75	20.15	19.67	20.01
7493	NYSE	HQH	Fri, Feb 25, 2022	19.74	20.15	19.63	20.08
7492	NYSE	HQH	Thu, Feb 24, 2022	18.86	19.76	18.73	19.72
7491	NYSE	HQH	Wed, Feb 23, 2022	20.17	20.35	19.72	19.24
7490	NYSE	HQH	Tue, Feb 22, 2022	20.12	20.33	19.94	20.13
7489	NYSE	HQH	Fri, Feb 18, 2022	20.51	20.65	20.18	20.34
7488	NYSE	HQH	Thu, Feb 17, 2022	20.79	20.96	20.46	20.55
7487	NYSE	HQH	Wed, Feb 16, 2022	20.90	21.07	20.78	20.94
7486	NYSE	HQH	Tue, Feb 15, 2022	20.87	21.24	20.87	20.99
7485	NYSE	HQH	Mon, Feb 14, 2022	21.02	21.17	20.71	20.75
7484	NYSE	HQH	Fri, Feb 11, 2022	21.59	21.78	21.01	21.12
7483	NYSE	HQH	Thu, Feb 10, 2022	22.00	22.20	21.48	21.56
7482	NYSE	HQH	Wed, Feb 9, 2022	22.15	22.42	22.15	22.20
7481	NYSE	HQH	Tue, Feb 8, 2022	22.06	22.28	21.88	22.07
7480	NYSE	HQH	Mon, Feb 7, 2022	22.10	22.41	22.05	22.13
7479	NYSE	HQH	Fri, Feb 4, 2022	22.03	22.28	21.93	22.10
7478	NYSE	HQH	Thu, Feb 3, 2022	22.35	22.53	22.06	22.10
7477	NYSE	HQH	Wed, Feb 2, 2022	22.59	22.77	22.36	22.57
7476	NYSE	HQH	Tue, Feb 1, 2022	22.72	22.79	22.43	22.55
7475	NYSE	HQH	Mon, Jan 31, 2022	21.82	22.65	21.80	22.57
7474	NYSE	HQH	Fri, Jan 28, 2022	21.10	21.82	21.04	21.77
7473	NYSE	HQH	Thu, Jan 27, 2022	21.33	21.58	21.10	21.17
7472	NYSE	HQH	Wed, Jan 26, 2022	21.45	21.88	21.10	21.23
7471	NYSE	HQH	Tue, Jan 25, 2022	21.08	21.79	21.03	21.36
7470	NYSE	HQH	Mon, Jan 24, 2022	21.23	21.49	20.05	21.49
7469	NYSE	HQH	Fri, Jan 21, 2022	22.04	22.31	21.50	21.60
7468	NYSE	HQH	Thu, Jan 20, 2022	22.43	22.86	22.12	22.14
7467	NYSE	HQH	Wed, Jan 19, 2022	22.75	22.96	22.35	22.36
7466	NYSE	HQH	Tue, Jan 18, 2022	23.30	23.36	22.65	22.75
7465	NYSE	HQH	Fri, Jan 14, 2022	23.16	23.52	23.01	23.42
7464	NYSE	HQH	Thu, Jan 13, 2022	23.81	23.81	23.18	23.31
7463	NYSE	HQH	Wed, Jan 12, 2022	23.90	23.90	23.60	23.78
7462	NYSE	HQH	Tue, Jan 11, 2022	23.51	23.84	23.39	23.81
7461	NYSE	HQH	Mon, Jan 10, 2022	23.29	23.49	23.05	23.48
7460	NYSE	HQH	Fri, Jan 7, 2022	23.36	23.58	23.27	23.34
7459	NYSE	HQH	Thu, Jan 6, 2022	23.42	23.50	23.05	23.33
7458	NYSE	HQH	Wed, Jan 5, 2022	23.71	24.02	23.48	23.48
7457	NYSE	HQH	Tue, Jan 4, 2022	24.12	24.18	23.56	23.89
7456	NYSE	HQH	Mon, Jan 3, 2022	23.94	24.16	23.80	24.02
7455	NYSE	HQH	Fri, Dec 31, 2021	24.24	24.55	23.73	23.76
7454	NYSE	HQH	Thu, Dec 30, 2021	24.06	24.35	24.02	24.18
7453	NYSE	HQH	Wed, Dec 29, 2021	24.30	24.40	23.92	24.07
7452	NYSE	HQH	Tue, Dec 28, 2021	24.70	24.81	24.44	24.45
7451	NYSE	HQH	Mon, Dec 27, 2021	24.75	24.80	24.50	24.58
7450	NYSE	HQH	Thu, Dec 23, 2021	24.50	24.83	24.46	24.69
7449	NYSE	HQH	Wed, Dec 22, 2021	24.05	24.49	23.75	24.43
7448	NYSE	HQH	Tue, Dec 21, 2021	23.82	24.08	23.56	24.08
7447	NYSE	HQH	Mon, Dec 20, 2021	23.74	23.86	23.56	23.56
7446	NYSE	HQH	Fri, Dec 17, 2021	23.39	23.95	23.30	23.93
7445	NYSE	HQH	Thu, Dec 16, 2021	23.84	23.97	23.50	23.54
7444	NYSE	HQH	Wed, Dec 15, 2021	23.57	23.84	23.28	23.84
7443	NYSE	HQH	Tue, Dec 14, 2021	23.52	23.65	23.44	23.49
7442	NYSE	HQH	Mon, Dec 13, 2021	23.59	23.86	23.47	23.67
7441	NYSE	HQH	Fri, Dec 10, 2021	23.76	23.77	23.47	23.52
7440	NYSE	HQH	Thu, Dec 9, 2021	24.05	24.09	23.73	23.76
7439	NYSE	HQH	Wed, Dec 8, 2021	23.76	24.03	23.72	24.00
7438	NYSE	HQH	Tue, Dec 7, 2021	22.93	23.80	22.93	23.71
7437	NYSE	HQH	Mon, Dec 6, 2021	22.96	22.96	22.59	22.75
7436	NYSE	HQH	Fri, Dec 3, 2021	23.85	23.85	22.91	22.99
7435	NYSE	HQH	Thu, Dec 2, 2021	23.86	23.98	23.60	23.75
7434	NYSE	HQH	Wed, Dec 1, 2021	24.36	24.42	23.80	23.87
7433	NYSE	HQH	Tue, Nov 30, 2021	24.44	24.44	23.95	24.20
7432	NYSE	HQH	Mon, Nov 29, 2021	24.58	24.73	24.32	24.50
7431	NYSE	HQH	Fri, Nov 26, 2021	23.77	24.25	23.77	24.08
7430	NYSE	HQH	Wed, Nov 24, 2021	24.07	24.15	23.53	23.90
7429	NYSE	HQH	Tue, Nov 23, 2021	24.54	24.58	24.05	24.19
7428	NYSE	HQH	Mon, Nov 22, 2021	25.07	25.24	24.91	24.49
7427	NYSE	HQH	Fri, Nov 19, 2021	25.00	25.18	24.92	24.99
7426	NYSE	HQH	Thu, Nov 18, 2021	25.12	25.16	24.96	25.02
7425	NYSE	HQH	Wed, Nov 17, 2021	25.24	25.28	25.09	25.09
7424	NYSE	HQH	Tue, Nov 16, 2021	25.24	25.40	25.16	25.24
7423	NYSE	HQH	Mon, Nov 15, 2021	25.34	25.45	25.17	25.24
7422	NYSE	HQH	Fri, Nov 12, 2021	25.18	25.37	25.12	25.33
7421	NYSE	HQH	Thu, Nov 11, 2021	25.33	25.45	25.15	25.18
7420	NYSE	HQH	Wed, Nov 10, 2021	25.39	25.63	25.25	25.32
7419	NYSE	HQH	Tue, Nov 9, 2021	25.63	25.75	25.46	25.50
7418	NYSE	HQH	Mon, Nov 8, 2021	25.61	25.74	25.50	25.71
7417	NYSE	HQH	Fri, Nov 5, 2021	26.02	26.02	25.29	25.50
7416	NYSE	HQH	Thu, Nov 4, 2021	26.49	26.49	26.01	26.11
7415	NYSE	HQH	Wed, Nov 3, 2021	26.41	26.56	26.33	26.50
7414	NYSE	HQH	Tue, Nov 2, 2021	26.48	26.50	26.35	26.41
7413	NYSE	HQH	Mon, Nov 1, 2021	26.12	26.50	26.10	26.41
7412	NYSE	HQH	Fri, Oct 29, 2021	26.38	26.48	26.07	26.12
7411	NYSE	HQH	Thu, Oct 28, 2021	26.08	26.44	26.07	26.44
7410	NYSE	HQH	Wed, Oct 27, 2021	26.33	26.40	26.05	26.15
7409	NYSE	HQH	Tue, Oct 26, 2021	26.33	26.50	26.27	26.41
7408	NYSE	HQH	Mon, Oct 25, 2021	25.90	26.26	25.89	26.24
7407	NYSE	HQH	Fri, Oct 22, 2021	26.06	26.07	25.67	25.92
7406	NYSE	HQH	Thu, Oct 21, 2021	26.22	26.24	26.03	26.16
7405	NYSE	HQH	Wed, Oct 20, 2021	26.02	26.22	25.96	26.17
7404	NYSE	HQH	Tue, Oct 19, 2021	25.85	26.11	25.85	26.02
7403	NYSE	HQH	Mon, Oct 18, 2021	25.65	25.93	25.63	25.90
7402	NYSE	HQH	Fri, Oct 15, 2021	25.91	25.92	25.79	25.81
7401	NYSE	HQH	Thu, Oct 14, 2021	25.79	25.90	25.70	25.87
7400	NYSE	HQH	Wed, Oct 13, 2021	25.66	25.89	25.55	25.64
7399	NYSE	HQH	Tue, Oct 12, 2021	25.53	26.37	25.51	25.71
7398	NYSE	HQH	Mon, Oct 11, 2021	25.44	25.64	25.30	25.52
7397	NYSE	HQH	Fri, Oct 8, 2021	25.31	25.41	25.09	25.29
7396	NYSE	HQH	Thu, Oct 7, 2021	24.92	25.41	24.92	25.22
7395	NYSE	HQH	Wed, Oct 6, 2021	24.83	25.03	24.75	24.78
7394	NYSE	HQH	Tue, Oct 5, 2021	24.82	25.30	24.82	25.14
7393	NYSE	HQH	Mon, Oct 4, 2021	25.13	25.18	24.75	24.80
7392	NYSE	HQH	Fri, Oct 1, 2021	25.55	25.58	24.70	25.19
7391	NYSE	HQH	Thu, Sep 30, 2021	25.74	25.81	25.55	25.57
7390	NYSE	HQH	Wed, Sep 29, 2021	25.43	25.81	25.43	25.54
7389	NYSE	HQH	Tue, Sep 28, 2021	26.05	26.05	25.32	25.42
7388	NYSE	HQH	Mon, Sep 27, 2021	26.30	26.30	26.01	26.08
7387	NYSE	HQH	Fri, Sep 24, 2021	26.45	26.54	26.30	26.31
7386	NYSE	HQH	Thu, Sep 23, 2021	26.34	26.57	26.30	26.48
7385	NYSE	HQH	Wed, Sep 22, 2021	26.41	26.41	26.05	26.28
7384	NYSE	HQH	Tue, Sep 21, 2021	25.94	26.39	25.94	26.31
7383	NYSE	HQH	Mon, Sep 20, 2021	26.30	26.51	25.71	25.90
7382	NYSE	HQH	Fri, Sep 17, 2021	26.71	26.71	26.51	26.65
7381	NYSE	HQH	Thu, Sep 16, 2021	26.48	26.75	26.40	26.75
7380	NYSE	HQH	Wed, Sep 15, 2021	26.30	26.61	26.28	26.54
7379	NYSE	HQH	Tue, Sep 14, 2021	26.49	26.71	26.18	26.31
7378	NYSE	HQH	Mon, Sep 13, 2021	27.03	27.03	26.41	26.48
7377	NYSE	HQH	Fri, Sep 10, 2021	27.02	27.04	26.60	26.92
7376	NYSE	HQH	Thu, Sep 9, 2021	26.84	27.03	26.81	26.91
7375	NYSE	HQH	Wed, Sep 8, 2021	26.90	26.90	26.69	26.88
7374	NYSE	HQH	Tue, Sep 7, 2021	26.94	26.95	26.70	26.85
7373	NYSE	HQH	Fri, Sep 3, 2021	26.85	26.91	26.71	26.91
7372	NYSE	HQH	Thu, Sep 2, 2021	26.70	26.88	26.69	26.80
7371	NYSE	HQH	Wed, Sep 1, 2021	26.75	26.84	26.62	26.62
7370	NYSE	HQH	Tue, Aug 31, 2021	26.66	26.85	26.63	26.75
7369	NYSE	HQH	Mon, Aug 30, 2021	26.90	27.09	26.50	26.60
7368	NYSE	HQH	Fri, Aug 27, 2021	26.97	27.30	26.84	26.96
7367	NYSE	HQH	Thu, Aug 26, 2021	27.34	27.60	26.83	26.96
7366	NYSE	HQH	Wed, Aug 25, 2021	27.90	28.05	27.62	27.41
7365	NYSE	HQH	Tue, Aug 24, 2021	27.66	27.71	27.14	27.62
7364	NYSE	HQH	Mon, Aug 23, 2021	27.38	27.43	27.16	27.32
7363	NYSE	HQH	Fri, Aug 20, 2021	26.58	27.03	26.53	26.83
7362	NYSE	HQH	Thu, Aug 19, 2021	26.81	26.89	26.53	26.53
7361	NYSE	HQH	Wed, Aug 18, 2021	27.18	27.28	26.93	27.02
7360	NYSE	HQH	Tue, Aug 17, 2021	26.75	27.22	26.61	27.08
7359	NYSE	HQH	Mon, Aug 16, 2021	26.51	26.74	26.09	26.72
7358	NYSE	HQH	Fri, Aug 13, 2021	26.66	26.80	26.53	26.56
7357	NYSE	HQH	Thu, Aug 12, 2021	26.63	26.74	26.52	26.65
7356	NYSE	HQH	Wed, Aug 11, 2021	26.84	26.99	26.32	26.53
7355	NYSE	HQH	Tue, Aug 10, 2021	27.39	27.39	26.84	26.92
7354	NYSE	HQH	Mon, Aug 9, 2021	26.70	27.39	26.70	27.37
7353	NYSE	HQH	Fri, Aug 6, 2021	26.92	26.92	26.54	26.82
7352	NYSE	HQH	Thu, Aug 5, 2021	26.66	26.95	26.66	26.92
7351	NYSE	HQH	Wed, Aug 4, 2021	26.54	26.79	26.29	26.57
7350	NYSE	HQH	Tue, Aug 3, 2021	26.12	26.56	26.01	26.56
7349	NYSE	HQH	Mon, Aug 2, 2021	25.93	26.20	25.90	26.12
7348	NYSE	HQH	Fri, Jul 30, 2021	25.86	26.02	25.84	25.96
7347	NYSE	HQH	Thu, Jul 29, 2021	25.97	26.00	25.81	25.92
7346	NYSE	HQH	Wed, Jul 28, 2021	25.49	25.93	25.43	25.89
7345	NYSE	HQH	Tue, Jul 27, 2021	25.51	25.65	25.20	25.43
7344	NYSE	HQH	Mon, Jul 26, 2021	26.01	26.05	25.49	25.51
7343	NYSE	HQH	Fri, Jul 23, 2021	25.94	26.04	25.83	26.01
7342	NYSE	HQH	Thu, Jul 22, 2021	25.80	25.91	25.71	25.83
7341	NYSE	HQH	Wed, Jul 21, 2021	25.50	25.80	25.30	25.80
7340	NYSE	HQH	Tue, Jul 20, 2021	25.23	25.60	25.12	25.45
7339	NYSE	HQH	Mon, Jul 19, 2021	25.17	25.31	25.06	25.11
7338	NYSE	HQH	Fri, Jul 16, 2021	25.22	25.40	25.22	25.22
7337	NYSE	HQH	Thu, Jul 15, 2021	25.19	25.27	25.05	25.15
7336	NYSE	HQH	Wed, Jul 14, 2021	25.41	25.44	25.13	25.16
7335	NYSE	HQH	Tue, Jul 13, 2021	25.46	25.53	25.35	25.35
7334	NYSE	HQH	Mon, Jul 12, 2021	25.53	25.66	25.45	25.50
7333	NYSE	HQH	Fri, Jul 9, 2021	25.79	25.83	25.55	25.55
7332	NYSE	HQH	Thu, Jul 8, 2021	25.65	25.79	25.50	25.77
7331	NYSE	HQH	Wed, Jul 7, 2021	25.94	25.94	25.51	25.80
7330	NYSE	HQH	Tue, Jul 6, 2021	26.04	26.07	25.73	25.84
7329	NYSE	HQH	Fri, Jul 2, 2021	26.06	26.08	25.87	26.00
7328	NYSE	HQH	Thu, Jul 1, 2021	25.74	26.00	25.74	25.95
7327	NYSE	HQH	Wed, Jun 30, 2021	25.99	25.99	25.67	25.73
7326	NYSE	HQH	Tue, Jun 29, 2021	25.75	26.00	25.69	25.91
7325	NYSE	HQH	Mon, Jun 28, 2021	25.67	25.85	25.62	25.79
7324	NYSE	HQH	Fri, Jun 25, 2021	25.52	25.62	25.39	25.51
7323	NYSE	HQH	Thu, Jun 24, 2021	25.42	25.60	25.40	25.47
7322	NYSE	HQH	Wed, Jun 23, 2021	25.58	25.61	25.05	25.26
7321	NYSE	HQH	Tue, Jun 22, 2021	25.43	25.53	25.25	25.48
7320	NYSE	HQH	Mon, Jun 21, 2021	25.14	25.43	25.05	25.40
7319	NYSE	HQH	Fri, Jun 18, 2021	25.19	25.19	24.99	25.01
7318	NYSE	HQH	Thu, Jun 17, 2021	25.21	25.52	25.07	25.23
7317	NYSE	HQH	Wed, Jun 16, 2021	25.51	25.70	25.20	25.25
7316	NYSE	HQH	Tue, Jun 15, 2021	25.58	25.74	25.36	25.57
7315	NYSE	HQH	Mon, Jun 14, 2021	25.60	25.66	25.45	25.66
7314	NYSE	HQH	Fri, Jun 11, 2021	25.74	25.74	25.37	25.47
7313	NYSE	HQH	Thu, Jun 10, 2021	25.24	25.70	25.03	25.65
7312	NYSE	HQH	Wed, Jun 9, 2021	24.95	25.41	24.95	25.12
7311	NYSE	HQH	Tue, Jun 8, 2021	25.04	25.10	24.64	25.08
7310	NYSE	HQH	Mon, Jun 7, 2021	24.41	25.18	24.35	24.93
7309	NYSE	HQH	Fri, Jun 4, 2021	24.30	24.54	24.20	24.35
7308	NYSE	HQH	Thu, Jun 3, 2021	24.25	24.44	24.12	24.25
7307	NYSE	HQH	Wed, Jun 2, 2021	24.47	24.59	24.30	24.41
7306	NYSE	HQH	Tue, Jun 1, 2021	24.53	24.66	24.30	24.53
7305	NYSE	HQH	Fri, May 28, 2021	24.26	24.52	24.25	24.52
7304	NYSE	HQH	Thu, May 27, 2021	24.19	24.39	24.12	24.31
7303	NYSE	HQH	Wed, May 26, 2021	24.52	24.78	24.47	24.22
7302	NYSE	HQH	Tue, May 25, 2021	24.56	24.67	24.44	24.59
7301	NYSE	HQH	Mon, May 24, 2021	24.55	24.72	24.49	24.55
7300	NYSE	HQH	Fri, May 21, 2021	24.32	24.45	24.15	24.39
7299	NYSE	HQH	Thu, May 20, 2021	24.00	24.40	23.93	24.23
7298	NYSE	HQH	Wed, May 19, 2021	23.77	23.98	23.48	23.93
7297	NYSE	HQH	Tue, May 18, 2021	23.67	24.08	23.67	23.87
7296	NYSE	HQH	Mon, May 17, 2021	23.42	23.72	23.42	23.64
7295	NYSE	HQH	Fri, May 14, 2021	23.25	23.52	23.25	23.48
7294	NYSE	HQH	Thu, May 13, 2021	23.13	23.41	23.01	23.12
7293	NYSE	HQH	Wed, May 12, 2021	23.62	23.74	23.05	23.09
7292	NYSE	HQH	Tue, May 11, 2021	23.45	23.78	23.31	23.70
7291	NYSE	HQH	Mon, May 10, 2021	24.02	24.13	23.61	23.75
7290	NYSE	HQH	Fri, May 7, 2021	24.06	24.25	23.91	24.02
7289	NYSE	HQH	Thu, May 6, 2021	24.19	24.27	23.78	23.95
7288	NYSE	HQH	Wed, May 5, 2021	24.42	24.46	24.15	24.26
7287	NYSE	HQH	Tue, May 4, 2021	24.88	24.88	24.32	24.38
7286	NYSE	HQH	Mon, May 3, 2021	25.05	25.05	24.87	24.95
7285	NYSE	HQH	Fri, Apr 30, 2021	24.62	24.92	24.62	24.86
7284	NYSE	HQH	Thu, Apr 29, 2021	25.07	25.10	24.55	24.74
7283	NYSE	HQH	Wed, Apr 28, 2021	25.05	25.10	24.88	24.88
7282	NYSE	HQH	Tue, Apr 27, 2021	25.25	25.30	25.06	25.06
7281	NYSE	HQH	Mon, Apr 26, 2021	25.10	25.24	25.06	25.22
7280	NYSE	HQH	Fri, Apr 23, 2021	25.07	25.07	24.90	25.05
7279	NYSE	HQH	Thu, Apr 22, 2021	24.95	25.11	24.71	24.85
7278	NYSE	HQH	Wed, Apr 21, 2021	24.90	25.00	24.83	24.97
7277	NYSE	HQH	Tue, Apr 20, 2021	24.74	25.00	24.56	24.87
7276	NYSE	HQH	Mon, Apr 19, 2021	24.70	24.78	24.41	24.78
7275	NYSE	HQH	Fri, Apr 16, 2021	24.74	24.79	24.59	24.64
7274	NYSE	HQH	Thu, Apr 15, 2021	24.67	24.70	24.52	24.60
7273	NYSE	HQH	Wed, Apr 14, 2021	24.32	24.67	24.30	24.34
7272	NYSE	HQH	Tue, Apr 13, 2021	23.88	24.23	23.88	24.18
7271	NYSE	HQH	Mon, Apr 12, 2021	24.26	24.50	23.80	23.82
7270	NYSE	HQH	Fri, Apr 9, 2021	24.11	24.19	24.06	24.10
7269	NYSE	HQH	Thu, Apr 8, 2021	24.28	24.43	24.03	24.04
7268	NYSE	HQH	Wed, Apr 7, 2021	24.43	24.50	24.12	24.15
7267	NYSE	HQH	Tue, Apr 6, 2021	24.77	24.78	24.45	24.50
7266	NYSE	HQH	Mon, Apr 5, 2021	24.87	24.87	24.60	24.68
7265	NYSE	HQH	Thu, Apr 1, 2021	24.56	24.80	24.51	24.52
7264	NYSE	HQH	Wed, Mar 31, 2021	24.07	24.53	24.00	24.41
7263	NYSE	HQH	Tue, Mar 30, 2021	24.09	24.09	23.72	23.96
7262	NYSE	HQH	Mon, Mar 29, 2021	24.04	24.18	23.95	24.10
7261	NYSE	HQH	Fri, Mar 26, 2021	23.90	24.02	23.68	23.92
7260	NYSE	HQH	Thu, Mar 25, 2021	23.78	23.93	23.62	23.86
7259	NYSE	HQH	Wed, Mar 24, 2021	24.26	24.26	23.70	23.77
7258	NYSE	HQH	Tue, Mar 23, 2021	24.67	24.67	24.03	24.22
7257	NYSE	HQH	Mon, Mar 22, 2021	24.42	24.79	24.42	24.65
7256	NYSE	HQH	Fri, Mar 19, 2021	23.74	24.50	23.74	24.49
7255	NYSE	HQH	Thu, Mar 18, 2021	24.02	24.02	23.68	23.83
7254	NYSE	HQH	Wed, Mar 17, 2021	24.17	24.25	23.83	24.19
7253	NYSE	HQH	Tue, Mar 16, 2021	24.56	24.71	24.02	24.33
7252	NYSE	HQH	Mon, Mar 15, 2021	23.89	24.44	23.89	24.44
7251	NYSE	HQH	Fri, Mar 12, 2021	23.93	23.93	23.70	23.87
7250	NYSE	HQH	Thu, Mar 11, 2021	23.67	24.05	23.67	23.99
7249	NYSE	HQH	Wed, Mar 10, 2021	23.67	23.78	23.37	23.55
7248	NYSE	HQH	Tue, Mar 9, 2021	22.96	23.54	22.96	23.36
7247	NYSE	HQH	Mon, Mar 8, 2021	23.51	23.61	22.73	22.80
7246	NYSE	HQH	Fri, Mar 5, 2021	23.90	23.90	22.88	23.38
7245	NYSE	HQH	Thu, Mar 4, 2021	24.25	24.47	23.52	23.70
7244	NYSE	HQH	Wed, Mar 3, 2021	24.95	24.95	24.20	24.32
7243	NYSE	HQH	Tue, Mar 2, 2021	25.20	25.29	24.90	24.90
7242	NYSE	HQH	Mon, Mar 1, 2021	24.96	25.36	24.96	25.21
7241	NYSE	HQH	Fri, Feb 26, 2021	24.96	25.29	24.50	24.96
7240	NYSE	HQH	Thu, Feb 25, 2021	25.34	25.44	24.65	24.91
7239	NYSE	HQH	Wed, Feb 24, 2021	25.43	25.98	25.40	25.33
7238	NYSE	HQH	Tue, Feb 23, 2021	25.03	25.49	24.43	25.38
7237	NYSE	HQH	Mon, Feb 22, 2021	25.38	25.48	25.15	25.16
7236	NYSE	HQH	Fri, Feb 19, 2021	25.49	25.89	25.33	25.47
7235	NYSE	HQH	Thu, Feb 18, 2021	25.48	25.49	25.02	25.30
7234	NYSE	HQH	Wed, Feb 17, 2021	25.32	25.53	25.11	25.51
7233	NYSE	HQH	Tue, Feb 16, 2021	26.00	26.00	25.22	25.36
7232	NYSE	HQH	Fri, Feb 12, 2021	25.52	25.83	25.52	25.79
7231	NYSE	HQH	Thu, Feb 11, 2021	25.77	25.90	25.30	25.52
7230	NYSE	HQH	Wed, Feb 10, 2021	25.83	26.01	25.49	25.62
7229	NYSE	HQH	Tue, Feb 9, 2021	25.65	25.83	25.56	25.75
7228	NYSE	HQH	Mon, Feb 8, 2021	25.29	25.64	25.22	25.64
7227	NYSE	HQH	Fri, Feb 5, 2021	25.00	25.25	24.83	25.20
7226	NYSE	HQH	Thu, Feb 4, 2021	24.80	24.93	24.70	24.87
7225	NYSE	HQH	Wed, Feb 3, 2021	24.81	24.81	24.40	24.70
7224	NYSE	HQH	Tue, Feb 2, 2021	24.38	24.79	24.20	24.67
7223	NYSE	HQH	Mon, Feb 1, 2021	24.18	24.28	23.90	24.14
7222	NYSE	HQH	Fri, Jan 29, 2021	24.09	24.49	23.54	23.84
7221	NYSE	HQH	Thu, Jan 28, 2021	24.05	24.26	23.86	23.96
7220	NYSE	HQH	Wed, Jan 27, 2021	24.48	24.48	23.80	23.95
7219	NYSE	HQH	Tue, Jan 26, 2021	25.00	25.00	24.63	24.67
7218	NYSE	HQH	Mon, Jan 25, 2021	24.63	24.91	24.39	24.88
7217	NYSE	HQH	Fri, Jan 22, 2021	24.30	24.52	24.29	24.45
7216	NYSE	HQH	Thu, Jan 21, 2021	24.75	24.83	24.30	24.30
7215	NYSE	HQH	Wed, Jan 20, 2021	24.50	24.85	24.33	24.62
7214	NYSE	HQH	Tue, Jan 19, 2021	23.96	24.48	23.70	24.34
7213	NYSE	HQH	Fri, Jan 15, 2021	23.87	24.07	23.63	23.70
7212	NYSE	HQH	Thu, Jan 14, 2021	23.91	24.07	23.83	23.87
7211	NYSE	HQH	Wed, Jan 13, 2021	23.71	24.07	23.64	23.82
7210	NYSE	HQH	Tue, Jan 12, 2021	23.61	24.00	23.54	23.55
7209	NYSE	HQH	Mon, Jan 11, 2021	23.49	23.85	23.44	23.47
7208	NYSE	HQH	Fri, Jan 8, 2021	23.79	24.00	23.53	23.53
7207	NYSE	HQH	Thu, Jan 7, 2021	23.35	23.96	23.35	23.78
7206	NYSE	HQH	Wed, Jan 6, 2021	23.07	23.51	22.97	23.21
7205	NYSE	HQH	Tue, Jan 5, 2021	23.21	23.35	22.96	23.07
7204	NYSE	HQH	Mon, Jan 4, 2021	23.90	23.92	23.04	23.30
7203	NYSE	HQH	Thu, Dec 31, 2020	23.56	23.87	23.12	23.83
7202	NYSE	HQH	Wed, Dec 30, 2020	23.41	23.69	23.36	23.48
7201	NYSE	HQH	Tue, Dec 29, 2020	23.62	23.72	23.33	23.41
7200	NYSE	HQH	Mon, Dec 28, 2020	23.82	23.88	23.58	23.60
7199	NYSE	HQH	Thu, Dec 24, 2020	23.81	23.91	23.61	23.61
7198	NYSE	HQH	Wed, Dec 23, 2020	23.49	23.81	23.44	23.78
7197	NYSE	HQH	Tue, Dec 22, 2020	23.50	23.50	23.34	23.46
7196	NYSE	HQH	Mon, Dec 21, 2020	23.16	23.50	23.00	23.50
7195	NYSE	HQH	Fri, Dec 18, 2020	23.25	23.34	23.15	23.28
7194	NYSE	HQH	Thu, Dec 17, 2020	23.00	23.23	22.92	23.23
7193	NYSE	HQH	Wed, Dec 16, 2020	22.96	23.00	22.73	22.94
7192	NYSE	HQH	Tue, Dec 15, 2020	22.89	22.97	22.58	22.89
7191	NYSE	HQH	Mon, Dec 14, 2020	22.61	23.00	22.61	22.70
7190	NYSE	HQH	Fri, Dec 11, 2020	22.42	22.52	22.18	22.37
7189	NYSE	HQH	Thu, Dec 10, 2020	22.36	22.55	22.25	22.48
7188	NYSE	HQH	Wed, Dec 9, 2020	22.52	22.67	22.44	22.49
7187	NYSE	HQH	Tue, Dec 8, 2020	22.29	22.49	22.27	22.44
7186	NYSE	HQH	Mon, Dec 7, 2020	22.45	22.59	22.27	22.30
7185	NYSE	HQH	Fri, Dec 4, 2020	22.23	22.42	22.23	22.37
7184	NYSE	HQH	Thu, Dec 3, 2020	22.09	22.32	22.03	22.17
7183	NYSE	HQH	Wed, Dec 2, 2020	22.01	22.06	21.91	22.05
7182	NYSE	HQH	Tue, Dec 1, 2020	21.99	22.26	21.89	22.03
7181	NYSE	HQH	Mon, Nov 30, 2020	22.00	22.07	21.58	21.82
7180	NYSE	HQH	Fri, Nov 27, 2020	21.78	22.13	21.78	22.03
7179	NYSE	HQH	Wed, Nov 25, 2020	21.79	21.96	21.72	21.73
7178	NYSE	HQH	Tue, Nov 24, 2020	21.91	22.47	21.80	21.83
7177	NYSE	HQH	Mon, Nov 23, 2020	21.73	21.98	21.70	21.98
7176	NYSE	HQH	Fri, Nov 20, 2020	21.63	21.65	21.51	21.61
7175	NYSE	HQH	Thu, Nov 19, 2020	21.53	21.67	21.50	21.63
7174	NYSE	HQH	Wed, Nov 18, 2020	21.72	21.86	21.55	21.55
7173	NYSE	HQH	Tue, Nov 17, 2020	21.73	21.80	21.55	21.76
7172	NYSE	HQH	Mon, Nov 16, 2020	21.78	21.85	21.56	21.75
7171	NYSE	HQH	Fri, Nov 13, 2020	21.33	21.57	21.29	21.55
7170	NYSE	HQH	Thu, Nov 12, 2020	21.25	21.40	21.13	21.22
7169	NYSE	HQH	Wed, Nov 11, 2020	21.12	21.37	21.00	21.20
7168	NYSE	HQH	Tue, Nov 10, 2020	21.05	21.14	20.69	20.98
7167	NYSE	HQH	Mon, Nov 9, 2020	21.85	21.85	20.93	20.97
7166	NYSE	HQH	Fri, Nov 6, 2020	21.25	21.25	20.92	21.01
7165	NYSE	HQH	Thu, Nov 5, 2020	21.34	21.38	21.05	21.31
7164	NYSE	HQH	Wed, Nov 4, 2020	20.46	21.34	20.46	21.12
7163	NYSE	HQH	Tue, Nov 3, 2020	19.84	20.11	19.84	20.06
7162	NYSE	HQH	Mon, Nov 2, 2020	19.91	19.96	19.43	19.72
7161	NYSE	HQH	Fri, Oct 30, 2020	20.01	20.07	19.65	19.79
7160	NYSE	HQH	Thu, Oct 29, 2020	20.10	20.27	19.96	20.15
7159	NYSE	HQH	Wed, Oct 28, 2020	20.25	20.30	19.96	20.13
7158	NYSE	HQH	Tue, Oct 27, 2020	20.60	20.68	20.53	20.63
7157	NYSE	HQH	Mon, Oct 26, 2020	20.57	20.66	20.31	20.61
7156	NYSE	HQH	Fri, Oct 23, 2020	20.82	20.85	20.61	20.65
7155	NYSE	HQH	Thu, Oct 22, 2020	20.49	20.75	20.49	20.69
7154	NYSE	HQH	Wed, Oct 21, 2020	20.74	20.74	20.50	20.51
7153	NYSE	HQH	Tue, Oct 20, 2020	20.76	20.87	20.60	20.72
7152	NYSE	HQH	Mon, Oct 19, 2020	21.15	21.19	20.55	20.69
7151	NYSE	HQH	Fri, Oct 16, 2020	21.08	21.30	21.07	21.07
7150	NYSE	HQH	Thu, Oct 15, 2020	21.29	21.38	20.86	21.01
7149	NYSE	HQH	Wed, Oct 14, 2020	21.65	21.72	21.37	21.50
7148	NYSE	HQH	Tue, Oct 13, 2020	21.58	21.72	21.57	21.69
7147	NYSE	HQH	Mon, Oct 12, 2020	21.57	21.69	21.40	21.67
7146	NYSE	HQH	Fri, Oct 9, 2020	21.39	21.50	21.35	21.47
7145	NYSE	HQH	Thu, Oct 8, 2020	21.40	21.40	21.25	21.34
7144	NYSE	HQH	Wed, Oct 7, 2020	21.00	21.30	20.97	21.28
7143	NYSE	HQH	Tue, Oct 6, 2020	21.06	21.15	20.80	20.87
7142	NYSE	HQH	Mon, Oct 5, 2020	20.60	21.06	20.60	21.02
7141	NYSE	HQH	Fri, Oct 2, 2020	20.34	20.64	20.28	20.47
7140	NYSE	HQH	Thu, Oct 1, 2020	20.70	20.70	20.56	20.69
7139	NYSE	HQH	Wed, Sep 30, 2020	20.56	20.70	20.49	20.62
7138	NYSE	HQH	Tue, Sep 29, 2020	20.49	20.57	20.38	20.47
7137	NYSE	HQH	Mon, Sep 28, 2020	20.61	20.61	20.28	20.45
7136	NYSE	HQH	Fri, Sep 25, 2020	19.95	20.39	19.89	20.33
7135	NYSE	HQH	Thu, Sep 24, 2020	20.00	20.06	19.79	20.05
7134	NYSE	HQH	Wed, Sep 23, 2020	20.46	20.52	20.04	20.11
7133	NYSE	HQH	Tue, Sep 22, 2020	20.27	20.43	20.13	20.40
7132	NYSE	HQH	Mon, Sep 21, 2020	20.43	20.50	20.06	20.31
7131	NYSE	HQH	Fri, Sep 18, 2020	20.83	20.94	20.50	20.79
7130	NYSE	HQH	Thu, Sep 17, 2020	20.74	20.86	20.63	20.85
7129	NYSE	HQH	Wed, Sep 16, 2020	21.04	21.12	20.91	20.91
7128	NYSE	HQH	Tue, Sep 15, 2020	20.81	21.08	20.66	20.90
7127	NYSE	HQH	Mon, Sep 14, 2020	20.09	20.68	20.08	20.58
7126	NYSE	HQH	Fri, Sep 11, 2020	19.77	19.99	19.62	19.75
7125	NYSE	HQH	Thu, Sep 10, 2020	20.06	20.27	19.67	19.74
7124	NYSE	HQH	Wed, Sep 9, 2020	19.86	20.17	19.80	20.01
7123	NYSE	HQH	Tue, Sep 8, 2020	19.87	20.09	19.64	19.71
7122	NYSE	HQH	Fri, Sep 4, 2020	20.39	20.53	19.57	20.11
7121	NYSE	HQH	Thu, Sep 3, 2020	21.00	21.00	20.28	20.33
7120	NYSE	HQH	Wed, Sep 2, 2020	21.01	21.15	20.93	21.10
7119	NYSE	HQH	Tue, Sep 1, 2020	21.18	21.23	20.80	20.96
7118	NYSE	HQH	Mon, Aug 31, 2020	21.02	21.28	21.02	21.28
7117	NYSE	HQH	Fri, Aug 28, 2020	20.89	21.11	20.81	21.10
7116	NYSE	HQH	Thu, Aug 27, 2020	20.89	20.92	20.64	20.88
7115	NYSE	HQH	Wed, Aug 26, 2020	21.40	21.45	21.20	20.77
7114	NYSE	HQH	Tue, Aug 25, 2020	21.12	21.36	21.12	21.36
7113	NYSE	HQH	Mon, Aug 24, 2020	21.42	21.44	20.94	21.11
7112	NYSE	HQH	Fri, Aug 21, 2020	21.39	21.42	21.09	21.29
7111	NYSE	HQH	Thu, Aug 20, 2020	21.16	21.50	21.14	21.41
7110	NYSE	HQH	Wed, Aug 19, 2020	21.55	21.62	21.29	21.31
7109	NYSE	HQH	Tue, Aug 18, 2020	21.61	21.64	21.44	21.55
7108	NYSE	HQH	Mon, Aug 17, 2020	21.37	21.66	21.24	21.58
7107	NYSE	HQH	Fri, Aug 14, 2020	21.12	21.23	21.12	21.23
7106	NYSE	HQH	Thu, Aug 13, 2020	21.09	21.34	21.09	21.27
7105	NYSE	HQH	Wed, Aug 12, 2020	20.98	21.24	20.97	21.21
7104	NYSE	HQH	Tue, Aug 11, 2020	21.49	21.49	20.80	20.90
7103	NYSE	HQH	Mon, Aug 10, 2020	21.50	21.59	21.30	21.43
7102	NYSE	HQH	Fri, Aug 7, 2020	21.62	21.67	21.30	21.47
7101	NYSE	HQH	Thu, Aug 6, 2020	21.69	21.70	21.34	21.67
7100	NYSE	HQH	Wed, Aug 5, 2020	21.70	21.70	21.48	21.65
7099	NYSE	HQH	Tue, Aug 4, 2020	21.60	21.64	21.45	21.61
7098	NYSE	HQH	Mon, Aug 3, 2020	21.13	21.72	21.13	21.70
7097	NYSE	HQH	Fri, Jul 31, 2020	21.48	21.48	20.80	21.07
7096	NYSE	HQH	Thu, Jul 30, 2020	21.43	21.62	21.38	21.56
7095	NYSE	HQH	Wed, Jul 29, 2020	21.63	21.66	21.50	21.54
7094	NYSE	HQH	Tue, Jul 28, 2020	21.80	21.87	21.61	21.61
7093	NYSE	HQH	Mon, Jul 27, 2020	21.42	21.81	21.42	21.78
7092	NYSE	HQH	Fri, Jul 24, 2020	21.51	21.51	21.10	21.35
7091	NYSE	HQH	Thu, Jul 23, 2020	21.73	22.08	21.50	21.64
7090	NYSE	HQH	Wed, Jul 22, 2020	21.92	22.09	21.73	21.82
7089	NYSE	HQH	Tue, Jul 21, 2020	22.47	22.47	21.94	22.01
7088	NYSE	HQH	Mon, Jul 20, 2020	22.10	22.56	22.08	22.33
7087	NYSE	HQH	Fri, Jul 17, 2020	21.84	22.20	21.78	22.16
7086	NYSE	HQH	Thu, Jul 16, 2020	21.95	21.95	21.67	21.74
7085	NYSE	HQH	Wed, Jul 15, 2020	21.86	22.07	21.76	21.99
7084	NYSE	HQH	Tue, Jul 14, 2020	21.18	21.72	20.94	21.72
7083	NYSE	HQH	Mon, Jul 13, 2020	21.53	21.81	21.17	21.20
7082	NYSE	HQH	Fri, Jul 10, 2020	21.53	21.61	21.33	21.33
7081	NYSE	HQH	Thu, Jul 9, 2020	21.70	21.79	21.31	21.55
7080	NYSE	HQH	Wed, Jul 8, 2020	21.63	21.81	21.58	21.66
7079	NYSE	HQH	Tue, Jul 7, 2020	21.49	22.00	21.41	21.53
7078	NYSE	HQH	Mon, Jul 6, 2020	21.59	21.75	21.48	21.49
7077	NYSE	HQH	Thu, Jul 2, 2020	21.51	21.55	21.35	21.36
7076	NYSE	HQH	Wed, Jul 1, 2020	21.34	21.48	21.21	21.34
7075	NYSE	HQH	Tue, Jun 30, 2020	21.04	21.36	20.91	21.33
7074	NYSE	HQH	Mon, Jun 29, 2020	20.94	21.04	20.79	20.93
7073	NYSE	HQH	Fri, Jun 26, 2020	21.42	21.42	20.91	20.95
7072	NYSE	HQH	Thu, Jun 25, 2020	21.18	21.40	21.07	21.39
7071	NYSE	HQH	Wed, Jun 24, 2020	21.55	21.67	21.04	21.24
7070	NYSE	HQH	Tue, Jun 23, 2020	21.57	21.80	21.53	21.60
7069	NYSE	HQH	Mon, Jun 22, 2020	21.32	21.51	21.02	21.51
7068	NYSE	HQH	Fri, Jun 19, 2020	21.07	21.34	20.87	21.29
7067	NYSE	HQH	Thu, Jun 18, 2020	20.78	21.03	20.78	20.92
7066	NYSE	HQH	Wed, Jun 17, 2020	21.01	21.10	20.87	20.88
7065	NYSE	HQH	Tue, Jun 16, 2020	20.99	21.03	20.68	20.87
7064	NYSE	HQH	Mon, Jun 15, 2020	20.00	20.62	20.00	20.55
7063	NYSE	HQH	Fri, Jun 12, 2020	20.56	20.73	20.04	20.37
7062	NYSE	HQH	Thu, Jun 11, 2020	20.75	20.88	20.18	20.20
7061	NYSE	HQH	Wed, Jun 10, 2020	20.97	21.14	20.91	21.12
7060	NYSE	HQH	Tue, Jun 9, 2020	20.88	21.20	20.82	20.96
7059	NYSE	HQH	Mon, Jun 8, 2020	20.91	21.05	20.82	21.00
7058	NYSE	HQH	Fri, Jun 5, 2020	21.17	21.17	20.86	20.91
7057	NYSE	HQH	Thu, Jun 4, 2020	21.10	21.24	20.88	20.98
7056	NYSE	HQH	Wed, Jun 3, 2020	21.43	21.43	20.92	21.20
7055	NYSE	HQH	Tue, Jun 2, 2020	21.14	21.23	20.90	21.20
7054	NYSE	HQH	Mon, Jun 1, 2020	21.15	21.29	21.11	21.24
7053	NYSE	HQH	Fri, May 29, 2020	20.96	21.25	20.81	21.22
7052	NYSE	HQH	Thu, May 28, 2020	20.88	21.19	20.88	21.05
7051	NYSE	HQH	Wed, May 27, 2020	21.12	21.39	20.71	20.98
7050	NYSE	HQH	Tue, May 26, 2020	21.83	21.84	21.17	21.23
7049	NYSE	HQH	Fri, May 22, 2020	21.02	21.33	20.87	21.28
7048	NYSE	HQH	Thu, May 21, 2020	21.21	21.21	20.86	20.98
7047	NYSE	HQH	Wed, May 20, 2020	21.04	21.30	21.04	21.24
7046	NYSE	HQH	Tue, May 19, 2020	21.29	21.43	20.88	20.94
7045	NYSE	HQH	Mon, May 18, 2020	21.50	21.53	21.25	21.25
7044	NYSE	HQH	Fri, May 15, 2020	20.55	21.06	20.49	21.04
7043	NYSE	HQH	Thu, May 14, 2020	20.48	20.69	20.30	20.59
7042	NYSE	HQH	Wed, May 13, 2020	20.97	21.18	20.46	20.71
7041	NYSE	HQH	Tue, May 12, 2020	21.31	21.40	20.78	20.81
7040	NYSE	HQH	Mon, May 11, 2020	20.64	21.28	20.60	21.16
7039	NYSE	HQH	Fri, May 8, 2020	20.57	20.75	20.54	20.60
7038	NYSE	HQH	Thu, May 7, 2020	20.50	20.67	20.34	20.43
7037	NYSE	HQH	Wed, May 6, 2020	20.51	20.70	20.34	20.36
7036	NYSE	HQH	Tue, May 5, 2020	20.39	20.57	20.27	20.46
7035	NYSE	HQH	Mon, May 4, 2020	19.96	20.15	19.63	20.05
7034	NYSE	HQH	Fri, May 1, 2020	20.25	20.25	19.71	19.87
7033	NYSE	HQH	Thu, Apr 30, 2020	20.50	20.56	20.27	20.38
7032	NYSE	HQH	Wed, Apr 29, 2020	20.89	20.89	20.35	20.48
7031	NYSE	HQH	Tue, Apr 28, 2020	20.91	20.91	20.17	20.45
7030	NYSE	HQH	Mon, Apr 27, 2020	20.77	20.93	20.52	20.82
7029	NYSE	HQH	Fri, Apr 24, 2020	20.26	20.59	20.17	20.50
7028	NYSE	HQH	Thu, Apr 23, 2020	20.45	20.67	19.96	20.14
7027	NYSE	HQH	Wed, Apr 22, 2020	20.34	20.41	19.90	20.24
7026	NYSE	HQH	Tue, Apr 21, 2020	20.50	20.51	19.60	19.99
7025	NYSE	HQH	Mon, Apr 20, 2020	20.33	20.94	20.17	20.70
7024	NYSE	HQH	Fri, Apr 17, 2020	20.34	20.41	20.03	20.40
7023	NYSE	HQH	Thu, Apr 16, 2020	19.15	19.57	19.15	19.54
7022	NYSE	HQH	Wed, Apr 15, 2020	18.97	19.21	18.68	19.07
7021	NYSE	HQH	Tue, Apr 14, 2020	18.86	19.30	18.86	19.30
7020	NYSE	HQH	Mon, Apr 13, 2020	18.76	18.89	18.37	18.61
7019	NYSE	HQH	Thu, Apr 9, 2020	18.68	18.90	18.53	18.84
7018	NYSE	HQH	Wed, Apr 8, 2020	17.92	18.59	17.85	18.48
7017	NYSE	HQH	Tue, Apr 7, 2020	18.02	18.47	17.82	17.87
7016	NYSE	HQH	Mon, Apr 6, 2020	17.42	17.81	17.30	17.78
7015	NYSE	HQH	Fri, Apr 3, 2020	17.34	17.45	16.81	16.98
7014	NYSE	HQH	Thu, Apr 2, 2020	16.75	17.34	16.70	17.29
7013	NYSE	HQH	Wed, Apr 1, 2020	17.27	17.45	16.83	17.02
7012	NYSE	HQH	Tue, Mar 31, 2020	17.99	18.17	17.78	17.81
7011	NYSE	HQH	Mon, Mar 30, 2020	17.25	17.97	17.21	17.93
7010	NYSE	HQH	Fri, Mar 27, 2020	17.01	17.58	17.01	17.20
7009	NYSE	HQH	Thu, Mar 26, 2020	16.45	17.55	16.28	17.46
7008	NYSE	HQH	Wed, Mar 25, 2020	15.90	16.75	15.75	16.36
7007	NYSE	HQH	Tue, Mar 24, 2020	15.24	15.88	15.24	15.85
7006	NYSE	HQH	Mon, Mar 23, 2020	15.28	15.28	14.38	14.77
7005	NYSE	HQH	Fri, Mar 20, 2020	15.65	16.24	15.34	15.42
7004	NYSE	HQH	Thu, Mar 19, 2020	14.79	16.00	14.35	15.46
7003	NYSE	HQH	Wed, Mar 18, 2020	15.47	15.87	13.78	14.94
7002	NYSE	HQH	Tue, Mar 17, 2020	15.61	16.55	15.30	16.17
7001	NYSE	HQH	Mon, Mar 16, 2020	15.10	16.44	14.55	15.41
7000	NYSE	HQH	Fri, Mar 13, 2020	16.61	17.04	15.94	16.99
6999	NYSE	HQH	Thu, Mar 12, 2020	16.76	16.93	15.89	15.93
6998	NYSE	HQH	Wed, Mar 11, 2020	18.66	19.00	17.77	17.87
6997	NYSE	HQH	Tue, Mar 10, 2020	19.25	19.34	18.28	19.02
6996	NYSE	HQH	Mon, Mar 9, 2020	18.97	19.11	18.39	18.75
6995	NYSE	HQH	Fri, Mar 6, 2020	19.66	20.05	19.64	20.04
6994	NYSE	HQH	Thu, Mar 5, 2020	20.12	20.46	20.01	20.16
6993	NYSE	HQH	Wed, Mar 4, 2020	19.97	20.52	19.84	20.49
6992	NYSE	HQH	Tue, Mar 3, 2020	20.01	20.20	19.40	19.67
6991	NYSE	HQH	Mon, Mar 2, 2020	19.12	20.00	19.02	19.96
6990	NYSE	HQH	Fri, Feb 28, 2020	18.97	19.03	18.41	18.97
6989	NYSE	HQH	Thu, Feb 27, 2020	20.05	20.09	19.30	19.46
6988	NYSE	HQH	Wed, Feb 26, 2020	20.40	20.79	20.38	20.18
6987	NYSE	HQH	Tue, Feb 25, 2020	21.29	21.29	20.27	20.31
6986	NYSE	HQH	Mon, Feb 24, 2020	21.38	21.38	21.00	21.12
6985	NYSE	HQH	Fri, Feb 21, 2020	21.59	21.62	21.46	21.60
6984	NYSE	HQH	Thu, Feb 20, 2020	21.60	21.64	21.35	21.61
6983	NYSE	HQH	Wed, Feb 19, 2020	21.55	21.69	21.54	21.66
6982	NYSE	HQH	Tue, Feb 18, 2020	21.49	21.53	21.40	21.48
6981	NYSE	HQH	Fri, Feb 14, 2020	21.43	21.53	21.37	21.53
6980	NYSE	HQH	Thu, Feb 13, 2020	21.41	21.48	21.35	21.40
6979	NYSE	HQH	Wed, Feb 12, 2020	21.50	21.50	21.37	21.43
6978	NYSE	HQH	Tue, Feb 11, 2020	21.45	21.49	21.34	21.40
6977	NYSE	HQH	Mon, Feb 10, 2020	21.11	21.39	21.11	21.38
6976	NYSE	HQH	Fri, Feb 7, 2020	21.34	21.37	21.15	21.17
6975	NYSE	HQH	Thu, Feb 6, 2020	21.38	21.44	21.21	21.34
6974	NYSE	HQH	Wed, Feb 5, 2020	20.97	21.50	20.97	21.22
6973	NYSE	HQH	Tue, Feb 4, 2020	20.60	20.81	20.60	20.77
6972	NYSE	HQH	Mon, Feb 3, 2020	20.13	20.49	20.13	20.39
6971	NYSE	HQH	Fri, Jan 31, 2020	20.41	20.41	19.97	20.07
6970	NYSE	HQH	Thu, Jan 30, 2020	20.67	20.67	20.33	20.42
6969	NYSE	HQH	Wed, Jan 29, 2020	20.86	20.86	20.71	20.72
6968	NYSE	HQH	Tue, Jan 28, 2020	20.63	20.75	20.55	20.71
6967	NYSE	HQH	Mon, Jan 27, 2020	20.50	20.65	20.37	20.48
6966	NYSE	HQH	Fri, Jan 24, 2020	21.23	21.23	20.64	20.71
6965	NYSE	HQH	Thu, Jan 23, 2020	21.31	21.31	21.01	21.19
6964	NYSE	HQH	Wed, Jan 22, 2020	21.31	21.42	21.29	21.34
6963	NYSE	HQH	Tue, Jan 21, 2020	21.39	21.48	21.21	21.24
6962	NYSE	HQH	Fri, Jan 17, 2020	21.55	21.57	21.34	21.39
6961	NYSE	HQH	Thu, Jan 16, 2020	21.65	21.65	21.39	21.50
6960	NYSE	HQH	Wed, Jan 15, 2020	21.35	21.58	21.31	21.51
6959	NYSE	HQH	Tue, Jan 14, 2020	21.02	21.35	21.00	21.31
6958	NYSE	HQH	Mon, Jan 13, 2020	21.21	21.21	20.86	21.02
6957	NYSE	HQH	Fri, Jan 10, 2020	21.27	21.35	21.17	21.17
6956	NYSE	HQH	Thu, Jan 9, 2020	21.15	21.29	21.06	21.22
6955	NYSE	HQH	Wed, Jan 8, 2020	20.95	21.12	20.89	21.03
6954	NYSE	HQH	Tue, Jan 7, 2020	20.85	20.92	20.71	20.86
6953	NYSE	HQH	Mon, Jan 6, 2020	20.67	20.87	20.51	20.85
6952	NYSE	HQH	Fri, Jan 3, 2020	20.73	20.83	20.61	20.73
6951	NYSE	HQH	Thu, Jan 2, 2020	21.09	21.09	20.82	20.91
6950	NYSE	HQH	Tue, Dec 31, 2019	20.79	20.99	20.79	20.88
6949	NYSE	HQH	Mon, Dec 30, 2019	21.17	21.17	20.81	20.83
6948	NYSE	HQH	Fri, Dec 27, 2019	21.33	21.34	21.10	21.10
6947	NYSE	HQH	Thu, Dec 26, 2019	21.36	21.37	21.21	21.23
6946	NYSE	HQH	Tue, Dec 24, 2019	21.29	21.38	21.28	21.36
6945	NYSE	HQH	Mon, Dec 23, 2019	21.22	21.30	21.18	21.26
6944	NYSE	HQH	Fri, Dec 20, 2019	21.10	21.20	21.02	21.17
6943	NYSE	HQH	Thu, Dec 19, 2019	21.00	21.08	20.85	21.03
6942	NYSE	HQH	Wed, Dec 18, 2019	20.98	20.99	20.85	20.97
6941	NYSE	HQH	Tue, Dec 17, 2019	21.03	21.03	20.77	20.96
6940	NYSE	HQH	Mon, Dec 16, 2019	20.88	21.05	20.88	20.99
6939	NYSE	HQH	Fri, Dec 13, 2019	20.73	20.97	20.73	20.83
6938	NYSE	HQH	Thu, Dec 12, 2019	20.54	20.86	20.54	20.72
6937	NYSE	HQH	Wed, Dec 11, 2019	20.62	20.70	20.53	20.56
6936	NYSE	HQH	Tue, Dec 10, 2019	20.53	20.71	20.52	20.63
6935	NYSE	HQH	Mon, Dec 9, 2019	20.67	20.81	20.56	20.60
6934	NYSE	HQH	Fri, Dec 6, 2019	20.58	20.70	20.58	20.63
6933	NYSE	HQH	Thu, Dec 5, 2019	20.72	20.72	20.48	20.51
6932	NYSE	HQH	Wed, Dec 4, 2019	20.67	20.78	20.57	20.78
6931	NYSE	HQH	Tue, Dec 3, 2019	20.38	20.60	20.29	20.59
6930	NYSE	HQH	Mon, Dec 2, 2019	20.63	20.64	20.36	20.44
6929	NYSE	HQH	Fri, Nov 29, 2019	20.54	20.70	20.54	20.59
6928	NYSE	HQH	Wed, Nov 27, 2019	20.56	20.60	20.42	20.57
6927	NYSE	HQH	Tue, Nov 26, 2019	20.63	20.66	20.47	20.48
6926	NYSE	HQH	Mon, Nov 25, 2019	20.67	21.07	20.67	20.66
6925	NYSE	HQH	Fri, Nov 22, 2019	20.47	20.59	20.43	20.55
6924	NYSE	HQH	Thu, Nov 21, 2019	20.41	20.56	20.34	20.45
6923	NYSE	HQH	Wed, Nov 20, 2019	20.26	20.50	20.25	20.46
6922	NYSE	HQH	Tue, Nov 19, 2019	20.02	20.40	20.02	20.29
6921	NYSE	HQH	Mon, Nov 18, 2019	19.99	20.07	19.92	19.95
6920	NYSE	HQH	Fri, Nov 15, 2019	19.77	20.02	19.77	19.99
6919	NYSE	HQH	Thu, Nov 14, 2019	19.93	19.93	19.68	19.75
6918	NYSE	HQH	Wed, Nov 13, 2019	19.83	20.03	19.83	19.93
6917	NYSE	HQH	Tue, Nov 12, 2019	19.83	20.02	19.83	19.92
6916	NYSE	HQH	Mon, Nov 11, 2019	19.88	19.88	19.79	19.84
6915	NYSE	HQH	Fri, Nov 8, 2019	19.65	19.89	19.64	19.89
6914	NYSE	HQH	Thu, Nov 7, 2019	19.66	19.70	19.60	19.66
6913	NYSE	HQH	Wed, Nov 6, 2019	19.81	19.81	19.56	19.62
6912	NYSE	HQH	Tue, Nov 5, 2019	19.81	19.85	19.75	19.81
6911	NYSE	HQH	Mon, Nov 4, 2019	19.85	19.93	19.77	19.77
6910	NYSE	HQH	Fri, Nov 1, 2019	19.47	19.75	19.39	19.72
6909	NYSE	HQH	Thu, Oct 31, 2019	19.36	19.46	19.27	19.41
6908	NYSE	HQH	Wed, Oct 30, 2019	19.37	19.45	19.33	19.39
6907	NYSE	HQH	Tue, Oct 29, 2019	19.23	19.44	19.17	19.32
6906	NYSE	HQH	Mon, Oct 28, 2019	19.11	19.26	19.09	19.23
6905	NYSE	HQH	Fri, Oct 25, 2019	18.96	19.13	18.84	19.09
6904	NYSE	HQH	Thu, Oct 24, 2019	19.06	19.06	18.94	19.00
6903	NYSE	HQH	Wed, Oct 23, 2019	18.94	19.15	18.89	18.93
6902	NYSE	HQH	Tue, Oct 22, 2019	18.99	19.19	18.90	18.94
6901	NYSE	HQH	Mon, Oct 21, 2019	18.63	18.68	18.55	18.61
6900	NYSE	HQH	Fri, Oct 18, 2019	18.63	18.66	18.42	18.49
6899	NYSE	HQH	Thu, Oct 17, 2019	18.50	18.67	18.46	18.62
6898	NYSE	HQH	Wed, Oct 16, 2019	18.51	18.58	18.44	18.46
6897	NYSE	HQH	Tue, Oct 15, 2019	18.43	18.59	18.32	18.52
6896	NYSE	HQH	Mon, Oct 14, 2019	18.22	18.41	18.20	18.37
6895	NYSE	HQH	Fri, Oct 11, 2019	18.24	18.40	18.21	18.24
6894	NYSE	HQH	Thu, Oct 10, 2019	17.88	18.18	17.88	18.10
6893	NYSE	HQH	Wed, Oct 9, 2019	18.06	18.06	17.87	17.94
6892	NYSE	HQH	Tue, Oct 8, 2019	18.10	18.10	17.86	17.98
6891	NYSE	HQH	Mon, Oct 7, 2019	18.22	18.28	18.11	18.19
6890	NYSE	HQH	Fri, Oct 4, 2019	18.18	18.27	17.98	18.19
6889	NYSE	HQH	Thu, Oct 3, 2019	17.82	18.18	17.75	18.18
6888	NYSE	HQH	Wed, Oct 2, 2019	17.94	17.96	17.68	17.86
6887	NYSE	HQH	Tue, Oct 1, 2019	18.35	18.46	17.98	18.07
6886	NYSE	HQH	Mon, Sep 30, 2019	18.27	18.38	18.21	18.34
6885	NYSE	HQH	Fri, Sep 27, 2019	18.31	18.51	18.16	18.24
6884	NYSE	HQH	Thu, Sep 26, 2019	18.55	18.65	18.22	18.30
6883	NYSE	HQH	Wed, Sep 25, 2019	18.54	18.67	18.50	18.51
6882	NYSE	HQH	Tue, Sep 24, 2019	19.03	19.03	18.53	18.61
6881	NYSE	HQH	Mon, Sep 23, 2019	19.10	19.13	18.97	18.97
6880	NYSE	HQH	Fri, Sep 20, 2019	18.93	19.17	18.93	19.10
6879	NYSE	HQH	Thu, Sep 19, 2019	18.93	19.07	18.93	18.94
6878	NYSE	HQH	Wed, Sep 18, 2019	18.98	18.98	18.83	18.86
6877	NYSE	HQH	Tue, Sep 17, 2019	18.99	19.10	18.92	18.99
6876	NYSE	HQH	Mon, Sep 16, 2019	18.88	19.09	18.88	19.04
6875	NYSE	HQH	Fri, Sep 13, 2019	18.92	19.03	18.86	18.89
6874	NYSE	HQH	Thu, Sep 12, 2019	19.03	19.03	18.76	18.84
6873	NYSE	HQH	Wed, Sep 11, 2019	18.85	18.91	18.82	18.89
6872	NYSE	HQH	Tue, Sep 10, 2019	18.48	18.79	18.38	18.74
6871	NYSE	HQH	Mon, Sep 9, 2019	18.76	18.76	18.45	18.52
6870	NYSE	HQH	Fri, Sep 6, 2019	18.84	18.88	18.69	18.71
6869	NYSE	HQH	Thu, Sep 5, 2019	18.68	18.81	18.57	18.76
6868	NYSE	HQH	Wed, Sep 4, 2019	18.60	18.66	18.45	18.57
6867	NYSE	HQH	Tue, Sep 3, 2019	18.70	18.77	18.42	18.51
6866	NYSE	HQH	Fri, Aug 30, 2019	18.90	18.94	18.64	18.73
6865	NYSE	HQH	Thu, Aug 29, 2019	18.94	18.97	18.76	18.83
6864	NYSE	HQH	Wed, Aug 28, 2019	18.61	18.91	18.55	18.79
6863	NYSE	HQH	Tue, Aug 27, 2019	18.83	19.01	18.63	18.72
6862	NYSE	HQH	Mon, Aug 26, 2019	19.28	19.31	19.13	18.72
6861	NYSE	HQH	Fri, Aug 23, 2019	19.45	19.60	19.00	19.03
6860	NYSE	HQH	Thu, Aug 22, 2019	19.72	19.72	19.36	19.46
6859	NYSE	HQH	Wed, Aug 21, 2019	19.56	19.71	19.50	19.64
6858	NYSE	HQH	Tue, Aug 20, 2019	19.59	19.65	19.43	19.47
6857	NYSE	HQH	Mon, Aug 19, 2019	19.56	19.65	19.46	19.60
6856	NYSE	HQH	Fri, Aug 16, 2019	19.08	19.46	19.08	19.39
6855	NYSE	HQH	Thu, Aug 15, 2019	19.03	19.17	18.96	19.05
6854	NYSE	HQH	Wed, Aug 14, 2019	19.33	19.35	18.97	19.00
6853	NYSE	HQH	Tue, Aug 13, 2019	19.25	19.71	19.25	19.46
6852	NYSE	HQH	Mon, Aug 12, 2019	19.46	19.56	19.24	19.29
6851	NYSE	HQH	Fri, Aug 9, 2019	19.53	19.56	19.26	19.51
6850	NYSE	HQH	Thu, Aug 8, 2019	19.35	19.57	19.29	19.53
6849	NYSE	HQH	Wed, Aug 7, 2019	19.12	19.30	18.97	19.27
6848	NYSE	HQH	Tue, Aug 6, 2019	19.11	19.28	19.02	19.27
6847	NYSE	HQH	Mon, Aug 5, 2019	19.32	19.39	18.92	19.01
6846	NYSE	HQH	Fri, Aug 2, 2019	19.64	19.65	19.36	19.49
6845	NYSE	HQH	Thu, Aug 1, 2019	19.77	19.97	19.60	19.68
6844	NYSE	HQH	Wed, Jul 31, 2019	19.77	19.92	19.61	19.72
6843	NYSE	HQH	Tue, Jul 30, 2019	19.57	19.83	19.57	19.76
6842	NYSE	HQH	Mon, Jul 29, 2019	19.64	19.65	19.45	19.61
6841	NYSE	HQH	Fri, Jul 26, 2019	19.47	19.65	19.46	19.56
6840	NYSE	HQH	Thu, Jul 25, 2019	19.69	19.69	19.44	19.45
6839	NYSE	HQH	Wed, Jul 24, 2019	19.68	19.72	19.52	19.68
6838	NYSE	HQH	Tue, Jul 23, 2019	19.63	19.72	19.55	19.72
6837	NYSE	HQH	Mon, Jul 22, 2019	19.69	19.83	19.59	19.60
6836	NYSE	HQH	Fri, Jul 19, 2019	19.86	19.87	19.62	19.69
6835	NYSE	HQH	Thu, Jul 18, 2019	19.63	19.82	19.61	19.76
6834	NYSE	HQH	Wed, Jul 17, 2019	19.79	19.82	19.63	19.63
6833	NYSE	HQH	Tue, Jul 16, 2019	19.81	19.82	19.69	19.76
6832	NYSE	HQH	Mon, Jul 15, 2019	19.66	19.82	19.64	19.81
6831	NYSE	HQH	Fri, Jul 12, 2019	19.63	19.67	19.46	19.67
6830	NYSE	HQH	Thu, Jul 11, 2019	19.98	19.98	19.62	19.74
6829	NYSE	HQH	Wed, Jul 10, 2019	20.07	20.16	19.78	19.98
6828	NYSE	HQH	Tue, Jul 9, 2019	19.80	20.04	19.80	19.98
6827	NYSE	HQH	Mon, Jul 8, 2019	20.06	20.06	19.73	19.85
6826	NYSE	HQH	Fri, Jul 5, 2019	20.28	20.34	20.04	20.12
6825	NYSE	HQH	Wed, Jul 3, 2019	20.29	20.36	20.18	20.34
6824	NYSE	HQH	Tue, Jul 2, 2019	20.25	20.25	20.11	20.21
6823	NYSE	HQH	Mon, Jul 1, 2019	20.29	20.29	20.07	20.22
6822	NYSE	HQH	Fri, Jun 28, 2019	19.91	20.09	19.90	20.08
6821	NYSE	HQH	Thu, Jun 27, 2019	19.67	19.86	19.67	19.83
6820	NYSE	HQH	Wed, Jun 26, 2019	19.91	19.91	19.62	19.67
6819	NYSE	HQH	Tue, Jun 25, 2019	19.96	20.08	19.79	19.83
6818	NYSE	HQH	Mon, Jun 24, 2019	20.25	20.25	19.87	19.91
6817	NYSE	HQH	Fri, Jun 21, 2019	19.99	20.22	19.87	20.22
6816	NYSE	HQH	Thu, Jun 20, 2019	20.14	20.35	19.98	20.01
6815	NYSE	HQH	Wed, Jun 19, 2019	19.88	20.00	19.87	19.98
6814	NYSE	HQH	Tue, Jun 18, 2019	19.81	20.04	19.81	19.88
6813	NYSE	HQH	Mon, Jun 17, 2019	19.41	19.73	19.39	19.66
6812	NYSE	HQH	Fri, Jun 14, 2019	19.38	19.41	19.22	19.27
6811	NYSE	HQH	Thu, Jun 13, 2019	19.38	19.42	19.24	19.41
6810	NYSE	HQH	Wed, Jun 12, 2019	19.13	19.31	19.04	19.26
6809	NYSE	HQH	Tue, Jun 11, 2019	19.38	19.41	19.14	19.19
6808	NYSE	HQH	Mon, Jun 10, 2019	19.32	19.42	19.22	19.26
6807	NYSE	HQH	Fri, Jun 7, 2019	19.23	19.25	19.02	19.22
6806	NYSE	HQH	Thu, Jun 6, 2019	19.20	19.28	19.09	19.15
6805	NYSE	HQH	Wed, Jun 5, 2019	19.29	19.29	19.03	19.15
6804	NYSE	HQH	Tue, Jun 4, 2019	19.32	19.39	19.15	19.19
6803	NYSE	HQH	Mon, Jun 3, 2019	18.85	19.17	18.85	19.13
6802	NYSE	HQH	Fri, May 31, 2019	19.05	19.06	18.75	18.85
6801	NYSE	HQH	Thu, May 30, 2019	19.10	19.34	19.05	19.13
6800	NYSE	HQH	Wed, May 29, 2019	19.75	19.85	19.51	19.19
6799	NYSE	HQH	Tue, May 28, 2019	19.89	20.06	19.80	19.85
6798	NYSE	HQH	Fri, May 24, 2019	19.85	19.97	19.73	19.84
6797	NYSE	HQH	Thu, May 23, 2019	19.77	19.77	19.60	19.69
6796	NYSE	HQH	Wed, May 22, 2019	19.70	19.91	19.60	19.81
6795	NYSE	HQH	Tue, May 21, 2019	19.44	19.74	19.44	19.73
6794	NYSE	HQH	Mon, May 20, 2019	19.45	19.53	19.37	19.39
6793	NYSE	HQH	Fri, May 17, 2019	19.51	19.73	19.51	19.57
6792	NYSE	HQH	Thu, May 16, 2019	19.45	19.80	19.45	19.61
6791	NYSE	HQH	Wed, May 15, 2019	19.30	19.52	19.25	19.44
6790	NYSE	HQH	Tue, May 14, 2019	19.32	19.46	19.26	19.37
6789	NYSE	HQH	Mon, May 13, 2019	19.51	19.51	19.09	19.19
6788	NYSE	HQH	Fri, May 10, 2019	19.72	19.73	19.31	19.63
6787	NYSE	HQH	Thu, May 9, 2019	19.67	19.77	19.53	19.66
6786	NYSE	HQH	Wed, May 8, 2019	19.66	19.88	19.61	19.78
6785	NYSE	HQH	Tue, May 7, 2019	20.06	20.08	19.61	19.66
6784	NYSE	HQH	Mon, May 6, 2019	19.71	20.14	19.65	20.11
6783	NYSE	HQH	Fri, May 3, 2019	19.69	19.97	19.69	19.95
6782	NYSE	HQH	Thu, May 2, 2019	19.55	19.78	19.47	19.58
6781	NYSE	HQH	Wed, May 1, 2019	19.76	19.77	19.53	19.53
6780	NYSE	HQH	Tue, Apr 30, 2019	19.70	19.84	19.59	19.76
6779	NYSE	HQH	Mon, Apr 29, 2019	19.80	19.91	19.70	19.74
6778	NYSE	HQH	Fri, Apr 26, 2019	19.75	19.83	19.57	19.78
6777	NYSE	HQH	Thu, Apr 25, 2019	19.54	19.72	19.40	19.70
6776	NYSE	HQH	Wed, Apr 24, 2019	19.87	19.87	19.55	19.56
6775	NYSE	HQH	Tue, Apr 23, 2019	19.39	19.88	19.39	19.78
6774	NYSE	HQH	Mon, Apr 22, 2019	19.36	19.56	19.27	19.40
6773	NYSE	HQH	Thu, Apr 18, 2019	19.41	19.54	18.97	19.42
6772	NYSE	HQH	Wed, Apr 17, 2019	20.05	20.10	19.16	19.40
6771	NYSE	HQH	Tue, Apr 16, 2019	20.23	20.36	19.98	19.99
6770	NYSE	HQH	Mon, Apr 15, 2019	20.22	20.30	20.01	20.13
6769	NYSE	HQH	Fri, Apr 12, 2019	20.38	20.46	20.18	20.22
6768	NYSE	HQH	Thu, Apr 11, 2019	20.61	20.68	20.25	20.26
6767	NYSE	HQH	Wed, Apr 10, 2019	20.51	20.68	20.51	20.59
6766	NYSE	HQH	Tue, Apr 9, 2019	20.69	20.69	20.50	20.50
6765	NYSE	HQH	Mon, Apr 8, 2019	20.77	20.80	20.53	20.69
6764	NYSE	HQH	Fri, Apr 5, 2019	20.60	20.87	20.57	20.79
6763	NYSE	HQH	Thu, Apr 4, 2019	20.58	20.72	20.34	20.57
6762	NYSE	HQH	Wed, Apr 3, 2019	20.64	20.68	20.45	20.55
6761	NYSE	HQH	Tue, Apr 2, 2019	20.48	20.65	20.46	20.60
6760	NYSE	HQH	Mon, Apr 1, 2019	20.55	20.69	20.50	20.51
6759	NYSE	HQH	Fri, Mar 29, 2019	20.43	20.61	20.39	20.54
6758	NYSE	HQH	Thu, Mar 28, 2019	20.21	20.28	20.07	20.13
6757	NYSE	HQH	Wed, Mar 27, 2019	20.33	20.36	20.05	20.19
6756	NYSE	HQH	Tue, Mar 26, 2019	20.10	20.33	20.10	20.29
6755	NYSE	HQH	Mon, Mar 25, 2019	20.06	20.14	19.92	20.08
6754	NYSE	HQH	Fri, Mar 22, 2019	20.46	20.47	20.01	20.11
6753	NYSE	HQH	Thu, Mar 21, 2019	20.17	20.51	20.13	20.46
6752	NYSE	HQH	Wed, Mar 20, 2019	20.67	20.75	20.57	20.58
6751	NYSE	HQH	Tue, Mar 19, 2019	20.79	20.81	20.69	20.72
6750	NYSE	HQH	Mon, Mar 18, 2019	20.68	20.88	20.67	20.72
6749	NYSE	HQH	Fri, Mar 15, 2019	20.65	20.81	20.63	20.72
6748	NYSE	HQH	Thu, Mar 14, 2019	20.59	20.64	20.48	20.58
6747	NYSE	HQH	Wed, Mar 13, 2019	20.35	20.65	20.35	20.56
6746	NYSE	HQH	Tue, Mar 12, 2019	20.23	20.45	20.23	20.34
6745	NYSE	HQH	Mon, Mar 11, 2019	19.90	20.25	19.90	20.22
6744	NYSE	HQH	Fri, Mar 8, 2019	19.80	19.97	19.75	19.89
6743	NYSE	HQH	Thu, Mar 7, 2019	20.19	20.29	20.00	20.01
6742	NYSE	HQH	Wed, Mar 6, 2019	20.69	20.75	20.20	20.25
6741	NYSE	HQH	Tue, Mar 5, 2019	20.63	20.87	20.58	20.72
6740	NYSE	HQH	Mon, Mar 4, 2019	20.93	21.00	20.54	20.63
6739	NYSE	HQH	Fri, Mar 1, 2019	20.60	20.88	20.53	20.86
6738	NYSE	HQH	Thu, Feb 28, 2019	20.78	20.78	20.50	20.52
6737	NYSE	HQH	Wed, Feb 27, 2019	20.63	20.97	20.63	20.84
6736	NYSE	HQH	Tue, Feb 26, 2019	21.16	21.18	21.04	20.69
6735	NYSE	HQH	Mon, Feb 25, 2019	21.15	21.29	21.10	21.16
6734	NYSE	HQH	Fri, Feb 22, 2019	20.58	20.99	20.57	20.89
6733	NYSE	HQH	Thu, Feb 21, 2019	20.97	20.97	20.50	20.54
6732	NYSE	HQH	Wed, Feb 20, 2019	21.07	21.08	20.77	20.92
6731	NYSE	HQH	Tue, Feb 19, 2019	21.09	21.39	20.97	21.01
6730	NYSE	HQH	Fri, Feb 15, 2019	20.90	21.12	20.80	21.09
6729	NYSE	HQH	Thu, Feb 14, 2019	20.65	20.87	20.60	20.81
6728	NYSE	HQH	Wed, Feb 13, 2019	20.70	20.83	20.54	20.66
6727	NYSE	HQH	Tue, Feb 12, 2019	20.82	20.93	20.50	20.63
6726	NYSE	HQH	Mon, Feb 11, 2019	20.75	20.75	20.56	20.71
6725	NYSE	HQH	Fri, Feb 8, 2019	20.60	20.68	20.42	20.66
6724	NYSE	HQH	Thu, Feb 7, 2019	20.76	20.85	20.51	20.63
6723	NYSE	HQH	Wed, Feb 6, 2019	21.05	21.06	20.82	20.86
6722	NYSE	HQH	Tue, Feb 5, 2019	21.08	21.12	20.91	21.05
6721	NYSE	HQH	Mon, Feb 4, 2019	21.13	21.13	20.90	21.02
6720	NYSE	HQH	Fri, Feb 1, 2019	21.15	21.15	20.88	20.96
6719	NYSE	HQH	Thu, Jan 31, 2019	20.70	21.12	20.70	21.08
6718	NYSE	HQH	Wed, Jan 30, 2019	20.39	20.71	20.29	20.68
6717	NYSE	HQH	Tue, Jan 29, 2019	20.25	20.45	20.25	20.37
6716	NYSE	HQH	Mon, Jan 28, 2019	20.36	20.51	20.12	20.23
6715	NYSE	HQH	Fri, Jan 25, 2019	20.52	20.90	20.49	20.62
6714	NYSE	HQH	Thu, Jan 24, 2019	20.34	20.47	20.28	20.40
6713	NYSE	HQH	Wed, Jan 23, 2019	20.44	20.55	20.15	20.26
6712	NYSE	HQH	Tue, Jan 22, 2019	20.65	20.65	20.26	20.40
6711	NYSE	HQH	Fri, Jan 18, 2019	20.77	20.77	20.55	20.71
6710	NYSE	HQH	Thu, Jan 17, 2019	20.40	20.72	20.35	20.60
6709	NYSE	HQH	Wed, Jan 16, 2019	20.54	20.86	20.34	20.41
6708	NYSE	HQH	Tue, Jan 15, 2019	20.25	20.50	20.25	20.48
6707	NYSE	HQH	Mon, Jan 14, 2019	20.28	20.33	20.11	20.17
6706	NYSE	HQH	Fri, Jan 11, 2019	20.49	20.52	20.27	20.36
6705	NYSE	HQH	Thu, Jan 10, 2019	20.25	20.52	20.09	20.49
6704	NYSE	HQH	Wed, Jan 9, 2019	20.32	20.55	20.19	20.25
6703	NYSE	HQH	Tue, Jan 8, 2019	20.26	20.28	19.83	20.15
6702	NYSE	HQH	Mon, Jan 7, 2019	19.38	20.01	19.35	19.96
6701	NYSE	HQH	Fri, Jan 4, 2019	18.80	19.18	18.70	19.15
6700	NYSE	HQH	Thu, Jan 3, 2019	18.55	18.78	18.44	18.46
6699	NYSE	HQH	Wed, Jan 2, 2019	17.72	18.62	17.65	18.39
6698	NYSE	HQH	Mon, Dec 31, 2018	18.02	18.32	17.92	17.95
6697	NYSE	HQH	Fri, Dec 28, 2018	17.89	18.08	17.71	17.96
6696	NYSE	HQH	Thu, Dec 27, 2018	17.39	17.79	17.16	17.75
6695	NYSE	HQH	Wed, Dec 26, 2018	16.86	17.54	16.79	17.53
6694	NYSE	HQH	Mon, Dec 24, 2018	16.50	17.28	16.50	16.79
6693	NYSE	HQH	Fri, Dec 21, 2018	17.35	17.44	16.50	16.57
6692	NYSE	HQH	Thu, Dec 20, 2018	17.86	17.95	16.93	17.30
6691	NYSE	HQH	Wed, Dec 19, 2018	18.13	18.53	17.77	17.96
6690	NYSE	HQH	Tue, Dec 18, 2018	19.00	19.06	18.13	18.13
6689	NYSE	HQH	Mon, Dec 17, 2018	19.35	19.47	18.89	18.95
6688	NYSE	HQH	Fri, Dec 14, 2018	19.75	19.78	19.28	19.36
6687	NYSE	HQH	Thu, Dec 13, 2018	20.12	20.16	19.78	19.82
6686	NYSE	HQH	Wed, Dec 12, 2018	20.11	20.32	20.05	20.09
6685	NYSE	HQH	Tue, Dec 11, 2018	20.04	20.20	19.79	19.94
6684	NYSE	HQH	Mon, Dec 10, 2018	20.08	20.21	19.75	19.85
6683	NYSE	HQH	Fri, Dec 7, 2018	20.46	20.57	20.00	20.19
6682	NYSE	HQH	Thu, Dec 6, 2018	20.85	20.99	20.35	20.48
6681	NYSE	HQH	Tue, Dec 4, 2018	21.10	21.40	21.10	21.27
6680	NYSE	HQH	Mon, Dec 3, 2018	21.00	21.26	21.00	21.15
6679	NYSE	HQH	Fri, Nov 30, 2018	20.50	20.80	20.50	20.75
6678	NYSE	HQH	Thu, Nov 29, 2018	20.54	20.68	20.50	20.50
6677	NYSE	HQH	Wed, Nov 28, 2018	20.32	20.74	20.19	20.64
6676	NYSE	HQH	Tue, Nov 27, 2018	20.33	20.39	20.10	20.31
6675	NYSE	HQH	Mon, Nov 26, 2018	20.78	20.90	20.53	20.34
6674	NYSE	HQH	Fri, Nov 23, 2018	20.10	20.67	20.10	20.47
6673	NYSE	HQH	Wed, Nov 21, 2018	20.31	20.50	20.17	20.20
6672	NYSE	HQH	Tue, Nov 20, 2018	20.06	20.46	20.01	20.30
6671	NYSE	HQH	Mon, Nov 19, 2018	20.64	20.75	20.24	20.36
6670	NYSE	HQH	Fri, Nov 16, 2018	20.52	20.81	20.45	20.64
6669	NYSE	HQH	Thu, Nov 15, 2018	20.34	20.64	20.15	20.53
6668	NYSE	HQH	Wed, Nov 14, 2018	20.92	20.92	20.35	20.42
6667	NYSE	HQH	Tue, Nov 13, 2018	21.02	21.29	20.76	20.84
6666	NYSE	HQH	Mon, Nov 12, 2018	21.29	21.29	20.96	20.99
6665	NYSE	HQH	Fri, Nov 9, 2018	21.49	21.54	21.33	21.40
6664	NYSE	HQH	Thu, Nov 8, 2018	21.69	21.83	21.59	21.72
6663	NYSE	HQH	Wed, Nov 7, 2018	21.40	21.74	21.36	21.69
6662	NYSE	HQH	Tue, Nov 6, 2018	21.16	21.32	21.13	21.24
6661	NYSE	HQH	Mon, Nov 5, 2018	21.12	21.21	21.03	21.07
6660	NYSE	HQH	Fri, Nov 2, 2018	21.28	21.58	21.00	21.03
6659	NYSE	HQH	Thu, Nov 1, 2018	20.79	21.43	20.78	21.27
6658	NYSE	HQH	Wed, Oct 31, 2018	20.42	20.87	20.26	20.60
6657	NYSE	HQH	Tue, Oct 30, 2018	19.88	20.19	19.71	20.18
6656	NYSE	HQH	Mon, Oct 29, 2018	20.49	20.52	19.67	19.92
6655	NYSE	HQH	Fri, Oct 26, 2018	19.87	20.35	19.73	20.18
6654	NYSE	HQH	Thu, Oct 25, 2018	20.20	20.76	19.88	20.33
6653	NYSE	HQH	Wed, Oct 24, 2018	21.11	21.15	20.02	20.03
6652	NYSE	HQH	Tue, Oct 23, 2018	20.95	21.25	20.69	21.06
6651	NYSE	HQH	Mon, Oct 22, 2018	21.50	21.50	21.02	21.21
6650	NYSE	HQH	Fri, Oct 19, 2018	21.70	21.82	21.40	21.47
6649	NYSE	HQH	Thu, Oct 18, 2018	21.92	21.92	21.40	21.63
6648	NYSE	HQH	Wed, Oct 17, 2018	21.84	21.96	21.55	21.84
6647	NYSE	HQH	Tue, Oct 16, 2018	21.31	21.90	21.30	21.89
6646	NYSE	HQH	Mon, Oct 15, 2018	21.28	21.28	21.06	21.12
6645	NYSE	HQH	Fri, Oct 12, 2018	21.25	21.43	21.02	21.33
6644	NYSE	HQH	Thu, Oct 11, 2018	21.29	21.49	20.76	20.85
6643	NYSE	HQH	Wed, Oct 10, 2018	21.95	22.05	21.37	21.39
6642	NYSE	HQH	Tue, Oct 9, 2018	22.05	22.22	21.98	21.98
6641	NYSE	HQH	Mon, Oct 8, 2018	22.07	22.28	21.89	22.08
6640	NYSE	HQH	Fri, Oct 5, 2018	22.50	22.64	21.89	22.14
6639	NYSE	HQH	Thu, Oct 4, 2018	23.03	23.07	22.49	22.50
6638	NYSE	HQH	Wed, Oct 3, 2018	23.03	23.17	22.95	23.07
6637	NYSE	HQH	Tue, Oct 2, 2018	23.18	23.18	22.95	23.00
6636	NYSE	HQH	Mon, Oct 1, 2018	23.19	23.37	23.10	23.12
6635	NYSE	HQH	Fri, Sep 28, 2018	23.25	23.29	23.11	23.15
6634	NYSE	HQH	Thu, Sep 27, 2018	23.24	23.28	23.15	23.21
6633	NYSE	HQH	Wed, Sep 26, 2018	23.14	23.24	23.02	23.10
6632	NYSE	HQH	Tue, Sep 25, 2018	23.02	23.10	22.93	23.06
6631	NYSE	HQH	Mon, Sep 24, 2018	22.75	22.96	22.75	22.94
6630	NYSE	HQH	Fri, Sep 21, 2018	22.91	22.99	22.74	22.78
6629	NYSE	HQH	Thu, Sep 20, 2018	22.71	22.87	22.67	22.85
6628	NYSE	HQH	Wed, Sep 19, 2018	22.67	22.69	22.55	22.58
6627	NYSE	HQH	Tue, Sep 18, 2018	22.50	22.79	22.45	22.65
6626	NYSE	HQH	Mon, Sep 17, 2018	22.56	22.66	22.43	22.47
6625	NYSE	HQH	Fri, Sep 14, 2018	22.69	22.69	22.48	22.52
6624	NYSE	HQH	Thu, Sep 13, 2018	22.56	22.68	22.54	22.61
6623	NYSE	HQH	Wed, Sep 12, 2018	22.51	22.61	22.40	22.51
6622	NYSE	HQH	Tue, Sep 11, 2018	22.60	22.60	22.42	22.49
6621	NYSE	HQH	Mon, Sep 10, 2018	22.61	22.70	22.54	22.59
6620	NYSE	HQH	Fri, Sep 7, 2018	22.50	22.68	22.48	22.59
6619	NYSE	HQH	Thu, Sep 6, 2018	22.98	22.98	22.57	22.60
6618	NYSE	HQH	Wed, Sep 5, 2018	23.04	23.09	22.90	22.94
6617	NYSE	HQH	Tue, Sep 4, 2018	23.18	23.18	22.95	23.01
6616	NYSE	HQH	Fri, Aug 31, 2018	23.25	23.32	23.10	23.19
6615	NYSE	HQH	Thu, Aug 30, 2018	23.08	23.25	23.08	23.25
6614	NYSE	HQH	Wed, Aug 29, 2018	22.83	23.10	22.83	23.03
6613	NYSE	HQH	Tue, Aug 28, 2018	23.13	23.13	22.85	22.85
6612	NYSE	HQH	Mon, Aug 27, 2018	23.00	23.08	22.90	22.95
6611	NYSE	HQH	Fri, Aug 24, 2018	23.10	23.28	23.05	22.73
6610	NYSE	HQH	Thu, Aug 23, 2018	23.07	23.07	22.84	22.90
6609	NYSE	HQH	Wed, Aug 22, 2018	22.85	23.07	22.82	23.07
6608	NYSE	HQH	Tue, Aug 21, 2018	22.72	22.90	22.71	22.82
6607	NYSE	HQH	Mon, Aug 20, 2018	22.68	22.72	22.62	22.69
6606	NYSE	HQH	Fri, Aug 17, 2018	22.65	22.65	22.40	22.65
6605	NYSE	HQH	Thu, Aug 16, 2018	22.38	22.61	22.33	22.61
6604	NYSE	HQH	Wed, Aug 15, 2018	22.54	22.59	22.25	22.29
6603	NYSE	HQH	Tue, Aug 14, 2018	22.68	22.80	22.63	22.68
6602	NYSE	HQH	Mon, Aug 13, 2018	22.66	22.78	22.59	22.67
6601	NYSE	HQH	Fri, Aug 10, 2018	22.68	22.87	22.60	22.65
6600	NYSE	HQH	Thu, Aug 9, 2018	22.62	22.93	22.62	22.72
6599	NYSE	HQH	Wed, Aug 8, 2018	22.81	22.81	22.55	22.67
6598	NYSE	HQH	Tue, Aug 7, 2018	22.69	22.81	22.69	22.79
6597	NYSE	HQH	Mon, Aug 6, 2018	22.57	22.63	22.46	22.60
6596	NYSE	HQH	Fri, Aug 3, 2018	22.64	22.68	22.48	22.52
6595	NYSE	HQH	Thu, Aug 2, 2018	22.40	22.64	22.32	22.64
6594	NYSE	HQH	Wed, Aug 1, 2018	22.37	22.47	22.28	22.47
6593	NYSE	HQH	Tue, Jul 31, 2018	22.18	22.41	22.14	22.31
6592	NYSE	HQH	Mon, Jul 30, 2018	22.15	22.15	22.00	22.00
6591	NYSE	HQH	Fri, Jul 27, 2018	22.58	22.58	22.07	22.20
6590	NYSE	HQH	Thu, Jul 26, 2018	22.65	22.71	22.40	22.55
6589	NYSE	HQH	Wed, Jul 25, 2018	22.63	22.77	22.55	22.74
6588	NYSE	HQH	Tue, Jul 24, 2018	22.82	22.93	22.46	22.64
6587	NYSE	HQH	Mon, Jul 23, 2018	22.62	22.65	22.50	22.63
6586	NYSE	HQH	Fri, Jul 20, 2018	22.50	22.67	22.50	22.59
6585	NYSE	HQH	Thu, Jul 19, 2018	22.60	22.70	22.42	22.63
6584	NYSE	HQH	Wed, Jul 18, 2018	22.59	22.63	22.47	22.62
6583	NYSE	HQH	Tue, Jul 17, 2018	22.38	22.64	22.38	22.63
6582	NYSE	HQH	Mon, Jul 16, 2018	22.57	22.65	22.38	22.38
6581	NYSE	HQH	Fri, Jul 13, 2018	22.68	22.72	22.58	22.59
6580	NYSE	HQH	Thu, Jul 12, 2018	22.47	22.72	22.47	22.64
6579	NYSE	HQH	Wed, Jul 11, 2018	22.42	22.58	22.39	22.47
6578	NYSE	HQH	Tue, Jul 10, 2018	22.50	22.60	22.42	22.54
6577	NYSE	HQH	Mon, Jul 9, 2018	22.64	22.64	22.40	22.49
6576	NYSE	HQH	Fri, Jul 6, 2018	21.92	22.50	21.89	22.47
6575	NYSE	HQH	Thu, Jul 5, 2018	21.67	21.88	21.67	21.82
6574	NYSE	HQH	Tue, Jul 3, 2018	21.69	21.77	21.53	21.53
6573	NYSE	HQH	Mon, Jul 2, 2018	21.37	21.60	21.21	21.54
6572	NYSE	HQH	Fri, Jun 29, 2018	21.30	21.55	21.30	21.50
6571	NYSE	HQH	Thu, Jun 28, 2018	21.09	21.19	20.88	21.19
6570	NYSE	HQH	Wed, Jun 27, 2018	21.45	21.61	21.04	21.09
6569	NYSE	HQH	Tue, Jun 26, 2018	21.64	21.64	21.33	21.39
6568	NYSE	HQH	Mon, Jun 25, 2018	21.90	21.95	21.50	21.56
6567	NYSE	HQH	Fri, Jun 22, 2018	22.00	22.04	21.88	21.99
6566	NYSE	HQH	Thu, Jun 21, 2018	22.27	22.27	21.91	21.95
6565	NYSE	HQH	Wed, Jun 20, 2018	21.90	22.24	21.90	22.21
6564	NYSE	HQH	Tue, Jun 19, 2018	21.55	21.89	21.55	21.88
6563	NYSE	HQH	Mon, Jun 18, 2018	21.87	21.87	21.56	21.65
6562	NYSE	HQH	Fri, Jun 15, 2018	21.78	21.94	21.64	21.94
6561	NYSE	HQH	Thu, Jun 14, 2018	21.48	21.80	21.45	21.79
6560	NYSE	HQH	Wed, Jun 13, 2018	21.64	21.77	21.47	21.49
6559	NYSE	HQH	Tue, Jun 12, 2018	21.58	21.71	21.52	21.58
6558	NYSE	HQH	Mon, Jun 11, 2018	21.60	21.63	21.50	21.60
6557	NYSE	HQH	Fri, Jun 8, 2018	21.36	21.62	21.35	21.57
6556	NYSE	HQH	Thu, Jun 7, 2018	21.57	21.64	21.27	21.38
6555	NYSE	HQH	Wed, Jun 6, 2018	21.30	21.56	21.30	21.52
6554	NYSE	HQH	Tue, Jun 5, 2018	21.24	21.40	21.17	21.27
6553	NYSE	HQH	Mon, Jun 4, 2018	21.42	21.43	21.10	21.24
6552	NYSE	HQH	Fri, Jun 1, 2018	21.36	21.44	21.32	21.37
6551	NYSE	HQH	Thu, May 31, 2018	21.28	21.34	21.10	21.26
6550	NYSE	HQH	Wed, May 30, 2018	21.50	21.73	21.50	21.22
6549	NYSE	HQH	Tue, May 29, 2018	21.46	21.56	21.29	21.39
6548	NYSE	HQH	Fri, May 25, 2018	21.45	21.62	21.45	21.51
6547	NYSE	HQH	Thu, May 24, 2018	21.46	21.54	21.44	21.48
6546	NYSE	HQH	Wed, May 23, 2018	21.24	21.57	21.22	21.44
6545	NYSE	HQH	Tue, May 22, 2018	21.34	21.48	21.27	21.34
6544	NYSE	HQH	Mon, May 21, 2018	21.64	21.69	21.33	21.33
6543	NYSE	HQH	Fri, May 18, 2018	21.55	21.65	21.48	21.55
6542	NYSE	HQH	Thu, May 17, 2018	21.47	21.62	21.43	21.51
6541	NYSE	HQH	Wed, May 16, 2018	21.38	21.62	21.38	21.55
6540	NYSE	HQH	Tue, May 15, 2018	21.65	21.65	21.29	21.38
6539	NYSE	HQH	Mon, May 14, 2018	21.49	21.80	21.49	21.72
6538	NYSE	HQH	Fri, May 11, 2018	20.95	21.58	20.90	21.48
6537	NYSE	HQH	Thu, May 10, 2018	21.02	21.08	20.89	20.99
6536	NYSE	HQH	Wed, May 9, 2018	20.72	21.02	20.65	20.89
6535	NYSE	HQH	Tue, May 8, 2018	20.77	20.85	20.60	20.68
6534	NYSE	HQH	Mon, May 7, 2018	20.80	20.93	20.72	20.74
6533	NYSE	HQH	Fri, May 4, 2018	20.40	20.81	20.40	20.72
6532	NYSE	HQH	Thu, May 3, 2018	20.80	20.86	20.40	20.46
6531	NYSE	HQH	Wed, May 2, 2018	20.91	20.97	20.77	20.80
6530	NYSE	HQH	Tue, May 1, 2018	20.85	20.98	20.80	20.97
6529	NYSE	HQH	Mon, Apr 30, 2018	21.26	21.31	20.87	20.87
6528	NYSE	HQH	Fri, Apr 27, 2018	21.11	21.24	21.06	21.23
6527	NYSE	HQH	Thu, Apr 26, 2018	20.85	21.14	20.75	21.05
6526	NYSE	HQH	Wed, Apr 25, 2018	20.73	20.84	20.60	20.73
6525	NYSE	HQH	Tue, Apr 24, 2018	21.10	21.10	20.66	20.70
6524	NYSE	HQH	Mon, Apr 23, 2018	21.21	21.24	20.93	21.01
6523	NYSE	HQH	Fri, Apr 20, 2018	21.24	21.25	21.07	21.10
6522	NYSE	HQH	Thu, Apr 19, 2018	21.46	21.46	21.10	21.21
6521	NYSE	HQH	Wed, Apr 18, 2018	21.37	21.51	21.36	21.43
6520	NYSE	HQH	Tue, Apr 17, 2018	21.25	21.47	21.18	21.36
6519	NYSE	HQH	Mon, Apr 16, 2018	21.30	21.30	21.16	21.16
6518	NYSE	HQH	Fri, Apr 13, 2018	21.47	21.47	21.15	21.23
6517	NYSE	HQH	Thu, Apr 12, 2018	21.26	21.49	21.26	21.36
6516	NYSE	HQH	Wed, Apr 11, 2018	21.21	21.41	21.09	21.10
6515	NYSE	HQH	Tue, Apr 10, 2018	21.21	21.31	20.99	21.23
6514	NYSE	HQH	Mon, Apr 9, 2018	20.71	21.15	20.36	20.84
6513	NYSE	HQH	Fri, Apr 6, 2018	20.90	21.01	20.38	20.52
6512	NYSE	HQH	Thu, Apr 5, 2018	21.50	21.54	21.03	21.09
6511	NYSE	HQH	Wed, Apr 4, 2018	20.50	21.46	20.44	21.41
6510	NYSE	HQH	Tue, Apr 3, 2018	20.82	20.87	20.51	20.77
6509	NYSE	HQH	Mon, Apr 2, 2018	21.45	21.45	20.47	20.60
6508	NYSE	HQH	Thu, Mar 29, 2018	21.40	21.63	21.26	21.53
6507	NYSE	HQH	Wed, Mar 28, 2018	21.28	21.51	21.22	21.40
6506	NYSE	HQH	Tue, Mar 27, 2018	21.87	21.87	21.20	21.28
6505	NYSE	HQH	Mon, Mar 26, 2018	21.59	21.80	21.29	21.78
6504	NYSE	HQH	Fri, Mar 23, 2018	21.93	21.93	21.35	21.38
6503	NYSE	HQH	Thu, Mar 22, 2018	22.22	22.34	21.93	21.94
6502	NYSE	HQH	Wed, Mar 21, 2018	22.35	22.52	22.30	22.36
6501	NYSE	HQH	Tue, Mar 20, 2018	22.50	22.52	22.28	22.35
6500	NYSE	HQH	Mon, Mar 19, 2018	22.86	22.89	22.22	22.37
6499	NYSE	HQH	Fri, Mar 16, 2018	22.84	23.00	22.84	22.96
6498	NYSE	HQH	Thu, Mar 15, 2018	23.04	23.12	22.78	22.82
6497	NYSE	HQH	Wed, Mar 14, 2018	23.30	23.30	22.97	23.02
6496	NYSE	HQH	Tue, Mar 13, 2018	23.36	23.44	23.05	23.10
6495	NYSE	HQH	Mon, Mar 12, 2018	23.29	23.35	23.22	23.27
6494	NYSE	HQH	Fri, Mar 9, 2018	23.09	23.28	22.99	23.27
6493	NYSE	HQH	Thu, Mar 8, 2018	22.93	22.99	22.77	22.95
6492	NYSE	HQH	Wed, Mar 7, 2018	22.78	22.85	22.65	22.83
6491	NYSE	HQH	Tue, Mar 6, 2018	22.80	23.03	22.53	23.03
6490	NYSE	HQH	Mon, Mar 5, 2018	22.51	22.74	22.37	22.70
6489	NYSE	HQH	Fri, Mar 2, 2018	22.00	22.55	21.92	22.54
6488	NYSE	HQH	Thu, Mar 1, 2018	22.37	22.50	22.03	22.15
6487	NYSE	HQH	Wed, Feb 28, 2018	22.79	22.80	22.35	22.38
6486	NYSE	HQH	Tue, Feb 27, 2018	22.95	23.01	22.78	22.79
6485	NYSE	HQH	Mon, Feb 26, 2018	23.24	23.39	23.20	22.81
6484	NYSE	HQH	Fri, Feb 23, 2018	22.94	23.18	22.81	23.18
6483	NYSE	HQH	Thu, Feb 22, 2018	23.09	23.09	22.69	22.74
6482	NYSE	HQH	Wed, Feb 21, 2018	23.03	23.25	22.94	22.95
6481	NYSE	HQH	Tue, Feb 20, 2018	23.01	23.19	22.96	23.02
6480	NYSE	HQH	Fri, Feb 16, 2018	23.06	23.25	23.02	23.06
6479	NYSE	HQH	Thu, Feb 15, 2018	23.20	23.20	22.97	23.06
6478	NYSE	HQH	Wed, Feb 14, 2018	22.45	23.11	22.45	23.03
6477	NYSE	HQH	Tue, Feb 13, 2018	22.50	22.64	22.35	22.60
6476	NYSE	HQH	Mon, Feb 12, 2018	22.24	22.63	22.19	22.50
6475	NYSE	HQH	Fri, Feb 9, 2018	22.17	22.33	21.36	22.14
6474	NYSE	HQH	Thu, Feb 8, 2018	22.93	22.99	22.01	22.01
6473	NYSE	HQH	Wed, Feb 7, 2018	22.81	23.19	22.81	22.87
6472	NYSE	HQH	Tue, Feb 6, 2018	22.19	22.90	22.10	22.76
6471	NYSE	HQH	Mon, Feb 5, 2018	23.26	23.46	22.50	22.51
6470	NYSE	HQH	Fri, Feb 2, 2018	23.53	23.68	23.35	23.40
6469	NYSE	HQH	Thu, Feb 1, 2018	23.44	23.76	23.35	23.71
6468	NYSE	HQH	Wed, Jan 31, 2018	24.16	24.35	23.45	23.50
6467	NYSE	HQH	Tue, Jan 30, 2018	24.35	24.48	24.11	24.13
6466	NYSE	HQH	Mon, Jan 29, 2018	24.62	24.86	24.60	24.60
6465	NYSE	HQH	Fri, Jan 26, 2018	24.45	24.72	24.43	24.62
6464	NYSE	HQH	Thu, Jan 25, 2018	24.31	24.41	24.17	24.31
6463	NYSE	HQH	Wed, Jan 24, 2018	24.33	24.39	23.94	24.18
6462	NYSE	HQH	Tue, Jan 23, 2018	24.10	24.42	24.10	24.28
6461	NYSE	HQH	Mon, Jan 22, 2018	23.83	24.24	23.83	24.10
6460	NYSE	HQH	Fri, Jan 19, 2018	23.68	23.82	23.67	23.76
6459	NYSE	HQH	Thu, Jan 18, 2018	23.64	23.69	23.49	23.66
6458	NYSE	HQH	Wed, Jan 17, 2018	23.75	23.81	23.65	23.73
6457	NYSE	HQH	Tue, Jan 16, 2018	23.87	24.05	23.63	23.71
6456	NYSE	HQH	Fri, Jan 12, 2018	23.75	23.81	23.63	23.81
6455	NYSE	HQH	Thu, Jan 11, 2018	23.63	23.73	23.56	23.66
6454	NYSE	HQH	Wed, Jan 10, 2018	23.31	23.67	23.13	23.67
6453	NYSE	HQH	Tue, Jan 9, 2018	23.15	23.39	23.15	23.39
6452	NYSE	HQH	Mon, Jan 8, 2018	23.23	23.23	22.86	23.07
6451	NYSE	HQH	Fri, Jan 5, 2018	23.39	23.39	23.10	23.22
6450	NYSE	HQH	Thu, Jan 4, 2018	23.48	23.48	23.13	23.26
6449	NYSE	HQH	Wed, Jan 3, 2018	23.00	23.39	22.89	23.36
6448	NYSE	HQH	Tue, Jan 2, 2018	22.62	22.95	22.56	22.95
6447	NYSE	HQH	Fri, Dec 29, 2017	22.56	22.67	22.48	22.55
6446	NYSE	HQH	Thu, Dec 28, 2017	22.62	22.71	22.41	22.53
6445	NYSE	HQH	Wed, Dec 27, 2017	22.59	22.77	22.55	22.61
6444	NYSE	HQH	Tue, Dec 26, 2017	22.63	22.70	22.56	22.59
6443	NYSE	HQH	Fri, Dec 22, 2017	22.53	22.72	22.45	22.63
6442	NYSE	HQH	Thu, Dec 21, 2017	22.48	22.62	22.48	22.55
6441	NYSE	HQH	Wed, Dec 20, 2017	22.55	22.65	22.49	22.54
6440	NYSE	HQH	Tue, Dec 19, 2017	22.26	22.57	22.22	22.55
6439	NYSE	HQH	Mon, Dec 18, 2017	22.47	22.59	22.27	22.27
6438	NYSE	HQH	Fri, Dec 15, 2017	22.09	22.45	22.08	22.43
6437	NYSE	HQH	Thu, Dec 14, 2017	22.33	22.46	22.04	22.05
6436	NYSE	HQH	Wed, Dec 13, 2017	22.20	22.44	22.17	22.33
6435	NYSE	HQH	Tue, Dec 12, 2017	22.38	22.44	22.18	22.28
6434	NYSE	HQH	Mon, Dec 11, 2017	22.42	22.48	22.23	22.35
6433	NYSE	HQH	Fri, Dec 8, 2017	22.12	22.37	22.12	22.25
6432	NYSE	HQH	Thu, Dec 7, 2017	21.77	22.15	21.76	22.05
6431	NYSE	HQH	Wed, Dec 6, 2017	22.08	22.13	21.75	21.77
6430	NYSE	HQH	Tue, Dec 5, 2017	22.06	22.26	22.05	21.90
6429	NYSE	HQH	Mon, Dec 4, 2017	22.64	22.73	22.03	22.07
6428	NYSE	HQH	Fri, Dec 1, 2017	22.52	22.69	22.18	22.43
6427	NYSE	HQH	Thu, Nov 30, 2017	22.40	22.74	22.40	22.54
6426	NYSE	HQH	Wed, Nov 29, 2017	22.21	22.46	22.10	22.39
6425	NYSE	HQH	Tue, Nov 28, 2017	22.16	22.25	22.04	22.21
6424	NYSE	HQH	Mon, Nov 27, 2017	22.25	22.25	21.98	22.19
6423	NYSE	HQH	Fri, Nov 24, 2017	22.83	22.89	22.70	22.72
6422	NYSE	HQH	Wed, Nov 22, 2017	22.66	22.81	22.66	22.72
6421	NYSE	HQH	Tue, Nov 21, 2017	22.62	22.76	22.53	22.62
6420	NYSE	HQH	Mon, Nov 20, 2017	22.73	22.75	22.46	22.53
6419	NYSE	HQH	Fri, Nov 17, 2017	22.47	22.73	22.46	22.69
6418	NYSE	HQH	Thu, Nov 16, 2017	22.41	22.70	22.40	22.50
6417	NYSE	HQH	Wed, Nov 15, 2017	22.14	22.52	22.09	22.27
6416	NYSE	HQH	Tue, Nov 14, 2017	22.65	22.65	22.09	22.31
6415	NYSE	HQH	Mon, Nov 13, 2017	23.00	23.00	22.61	22.65
6414	NYSE	HQH	Fri, Nov 10, 2017	22.83	23.08	22.74	23.08
6413	NYSE	HQH	Thu, Nov 9, 2017	23.05	23.09	22.70	22.89
6412	NYSE	HQH	Wed, Nov 8, 2017	23.13	23.26	22.96	23.12
6411	NYSE	HQH	Tue, Nov 7, 2017	23.46	23.47	23.02	23.09
6410	NYSE	HQH	Mon, Nov 6, 2017	23.55	23.59	23.39	23.42
6409	NYSE	HQH	Fri, Nov 3, 2017	23.30	23.58	23.30	23.50
6408	NYSE	HQH	Thu, Nov 2, 2017	23.50	23.50	23.27	23.34
6407	NYSE	HQH	Wed, Nov 1, 2017	23.73	23.73	23.37	23.45
6406	NYSE	HQH	Tue, Oct 31, 2017	23.70	23.72	23.43	23.55
6405	NYSE	HQH	Mon, Oct 30, 2017	23.50	23.82	23.43	23.62
6404	NYSE	HQH	Fri, Oct 27, 2017	23.55	23.60	23.32	23.56
6403	NYSE	HQH	Thu, Oct 26, 2017	23.90	23.90	23.36	23.37
6402	NYSE	HQH	Wed, Oct 25, 2017	24.49	24.50	24.09	24.09
6401	NYSE	HQH	Tue, Oct 24, 2017	24.76	24.76	24.39	24.49
6400	NYSE	HQH	Mon, Oct 23, 2017	24.96	24.97	24.68	24.76
6399	NYSE	HQH	Fri, Oct 20, 2017	25.17	25.17	24.94	24.95
6398	NYSE	HQH	Thu, Oct 19, 2017	25.27	25.35	25.12	25.19
6397	NYSE	HQH	Wed, Oct 18, 2017	25.51	25.56	25.27	25.29
6396	NYSE	HQH	Tue, Oct 17, 2017	25.35	25.48	25.30	25.41
6395	NYSE	HQH	Mon, Oct 16, 2017	25.37	25.69	25.25	25.26
6394	NYSE	HQH	Fri, Oct 13, 2017	25.60	25.60	25.34	25.36
6393	NYSE	HQH	Thu, Oct 12, 2017	25.46	25.59	25.40	25.44
6392	NYSE	HQH	Wed, Oct 11, 2017	25.68	25.68	25.48	25.50
6391	NYSE	HQH	Tue, Oct 10, 2017	25.62	25.72	25.52	25.62
6390	NYSE	HQH	Mon, Oct 9, 2017	25.70	25.81	25.60	25.60
6389	NYSE	HQH	Fri, Oct 6, 2017	25.76	25.85	25.63	25.67
6388	NYSE	HQH	Thu, Oct 5, 2017	25.66	25.79	25.55	25.76
6387	NYSE	HQH	Wed, Oct 4, 2017	25.43	25.66	25.40	25.57
6386	NYSE	HQH	Tue, Oct 3, 2017	25.54	25.61	25.30	25.39
6385	NYSE	HQH	Mon, Oct 2, 2017	25.23	25.61	25.22	25.45
6384	NYSE	HQH	Fri, Sep 29, 2017	25.05	25.35	25.05	25.23
6383	NYSE	HQH	Thu, Sep 28, 2017	25.04	25.20	24.96	25.01
6382	NYSE	HQH	Wed, Sep 27, 2017	25.04	25.18	25.02	25.07
6381	NYSE	HQH	Tue, Sep 26, 2017	25.15	25.29	24.94	25.01
6380	NYSE	HQH	Mon, Sep 25, 2017	25.15	25.29	25.05	25.20
6379	NYSE	HQH	Fri, Sep 22, 2017	25.08	25.15	24.97	25.12
6378	NYSE	HQH	Thu, Sep 21, 2017	25.12	25.31	25.05	25.05
6377	NYSE	HQH	Wed, Sep 20, 2017	25.13	25.32	25.08	25.20
6376	NYSE	HQH	Tue, Sep 19, 2017	25.24	25.26	24.97	25.00
6375	NYSE	HQH	Mon, Sep 18, 2017	25.18	25.37	25.18	25.21
6374	NYSE	HQH	Fri, Sep 15, 2017	25.12	25.35	25.07	25.18
6373	NYSE	HQH	Thu, Sep 14, 2017	25.21	25.33	25.06	25.10
6372	NYSE	HQH	Wed, Sep 13, 2017	25.53	25.53	25.26	25.32
6371	NYSE	HQH	Tue, Sep 12, 2017	25.42	25.55	25.25	25.51
6370	NYSE	HQH	Mon, Sep 11, 2017	25.63	25.63	25.28	25.37
6369	NYSE	HQH	Fri, Sep 8, 2017	25.43	25.56	25.30	25.38
6368	NYSE	HQH	Thu, Sep 7, 2017	25.39	25.60	25.22	25.51
6367	NYSE	HQH	Wed, Sep 6, 2017	25.37	25.51	25.20	25.34
6366	NYSE	HQH	Tue, Sep 5, 2017	25.60	25.68	25.13	25.21
6365	NYSE	HQH	Fri, Sep 1, 2017	25.58	25.81	25.42	25.60
6364	NYSE	HQH	Thu, Aug 31, 2017	24.98	25.57	24.94	25.52
6363	NYSE	HQH	Wed, Aug 30, 2017	24.31	24.90	24.30	24.83
6362	NYSE	HQH	Tue, Aug 29, 2017	24.14	24.33	24.14	24.30
6361	NYSE	HQH	Mon, Aug 28, 2017	24.33	24.37	24.20	24.30
6360	NYSE	HQH	Fri, Aug 25, 2017	24.20	24.27	24.02	24.09
6359	NYSE	HQH	Thu, Aug 24, 2017	24.04	24.18	23.91	24.10
6358	NYSE	HQH	Wed, Aug 23, 2017	24.42	24.65	24.40	23.98
6357	NYSE	HQH	Tue, Aug 22, 2017	24.12	24.55	24.10	24.47
6356	NYSE	HQH	Mon, Aug 21, 2017	24.20	24.28	24.02	24.06
6355	NYSE	HQH	Fri, Aug 18, 2017	24.16	24.24	24.03	24.12
6354	NYSE	HQH	Thu, Aug 17, 2017	24.37	24.54	24.16	24.17
6353	NYSE	HQH	Wed, Aug 16, 2017	24.45	24.61	24.45	24.46
6352	NYSE	HQH	Tue, Aug 15, 2017	24.48	24.48	24.36	24.39
6351	NYSE	HQH	Mon, Aug 14, 2017	24.16	24.46	24.16	24.42
6350	NYSE	HQH	Fri, Aug 11, 2017	23.54	24.18	23.50	24.05
6349	NYSE	HQH	Thu, Aug 10, 2017	24.74	24.78	23.80	23.83
6348	NYSE	HQH	Wed, Aug 9, 2017	24.96	25.07	24.65	24.84
6347	NYSE	HQH	Tue, Aug 8, 2017	25.33	25.39	25.03	25.03
6346	NYSE	HQH	Mon, Aug 7, 2017	25.26	25.49	25.25	25.36
6345	NYSE	HQH	Fri, Aug 4, 2017	25.47	25.52	25.18	25.19
6344	NYSE	HQH	Thu, Aug 3, 2017	25.70	25.75	25.45	25.48
6343	NYSE	HQH	Wed, Aug 2, 2017	25.68	25.69	25.51	25.65
6342	NYSE	HQH	Tue, Aug 1, 2017	25.75	25.76	25.45	25.57
6341	NYSE	HQH	Mon, Jul 31, 2017	25.81	25.81	25.68	25.73
6340	NYSE	HQH	Fri, Jul 28, 2017	25.60	25.83	25.54	25.76
6339	NYSE	HQH	Thu, Jul 27, 2017	26.18	26.19	25.53	25.64
6338	NYSE	HQH	Wed, Jul 26, 2017	25.98	26.22	25.97	26.00
6337	NYSE	HQH	Tue, Jul 25, 2017	26.25	26.28	25.90	25.95
6336	NYSE	HQH	Mon, Jul 24, 2017	25.98	26.29	25.96	26.21
6335	NYSE	HQH	Fri, Jul 21, 2017	25.93	26.18	25.78	25.96
6334	NYSE	HQH	Thu, Jul 20, 2017	25.86	26.14	25.83	26.07
6333	NYSE	HQH	Wed, Jul 19, 2017	25.59	25.94	25.47	25.82
6332	NYSE	HQH	Tue, Jul 18, 2017	25.30	25.46	25.14	25.42
6331	NYSE	HQH	Mon, Jul 17, 2017	25.74	25.78	25.27	25.34
6330	NYSE	HQH	Fri, Jul 14, 2017	25.55	25.73	25.45	25.66
6329	NYSE	HQH	Thu, Jul 13, 2017	25.48	25.69	25.22	25.53
6328	NYSE	HQH	Wed, Jul 12, 2017	25.38	25.46	25.30	25.41
6327	NYSE	HQH	Tue, Jul 11, 2017	25.12	25.43	25.10	25.25
6326	NYSE	HQH	Mon, Jul 10, 2017	25.12	25.26	25.00	25.06
6325	NYSE	HQH	Fri, Jul 7, 2017	25.19	25.24	25.06	25.11
6324	NYSE	HQH	Thu, Jul 6, 2017	25.23	25.30	25.02	25.03
6323	NYSE	HQH	Wed, Jul 5, 2017	25.30	25.60	25.20	25.41
6322	NYSE	HQH	Mon, Jul 3, 2017	25.27	25.44	25.20	25.29
6321	NYSE	HQH	Fri, Jun 30, 2017	25.41	25.41	25.10	25.10
6320	NYSE	HQH	Thu, Jun 29, 2017	25.71	25.71	25.21	25.46
6319	NYSE	HQH	Wed, Jun 28, 2017	25.31	25.87	25.31	25.66
6318	NYSE	HQH	Tue, Jun 27, 2017	25.89	26.08	25.27	25.31
6317	NYSE	HQH	Mon, Jun 26, 2017	26.08	26.20	25.88	26.02
6316	NYSE	HQH	Fri, Jun 23, 2017	26.01	26.15	25.69	26.07
6315	NYSE	HQH	Thu, Jun 22, 2017	26.09	26.37	25.81	26.15
6314	NYSE	HQH	Wed, Jun 21, 2017	24.97	26.00	24.97	25.99
6313	NYSE	HQH	Tue, Jun 20, 2017	24.43	25.10	24.42	24.82
6312	NYSE	HQH	Mon, Jun 19, 2017	24.22	24.63	24.10	24.40
6311	NYSE	HQH	Fri, Jun 16, 2017	24.15	24.29	23.97	24.13
6310	NYSE	HQH	Thu, Jun 15, 2017	24.23	24.27	23.99	24.08
6309	NYSE	HQH	Wed, Jun 14, 2017	24.11	24.50	24.11	24.37
6308	NYSE	HQH	Tue, Jun 13, 2017	24.19	24.23	24.05	24.08
6307	NYSE	HQH	Mon, Jun 12, 2017	24.21	24.31	24.07	24.07
6306	NYSE	HQH	Fri, Jun 9, 2017	24.35	24.61	24.23	24.34
6305	NYSE	HQH	Thu, Jun 8, 2017	24.23	24.40	24.14	24.34
6304	NYSE	HQH	Wed, Jun 7, 2017	24.34	24.38	24.05	24.08
6303	NYSE	HQH	Tue, Jun 6, 2017	24.41	24.55	24.24	24.33
6302	NYSE	HQH	Mon, Jun 5, 2017	24.62	24.62	24.35	24.45
6301	NYSE	HQH	Fri, Jun 2, 2017	24.41	24.59	24.38	24.51
6300	NYSE	HQH	Thu, Jun 1, 2017	23.95	24.50	23.95	24.34
6299	NYSE	HQH	Wed, May 31, 2017	24.26	24.30	23.87	23.91
6298	NYSE	HQH	Tue, May 30, 2017	24.51	24.84	24.22	24.22
6297	NYSE	HQH	Fri, May 26, 2017	25.20	25.31	25.15	25.15
6296	NYSE	HQH	Thu, May 25, 2017	25.39	25.40	25.20	25.20
6295	NYSE	HQH	Wed, May 24, 2017	25.33	25.42	25.08	25.24
6294	NYSE	HQH	Tue, May 23, 2017	25.21	25.37	25.08	25.37
6293	NYSE	HQH	Mon, May 22, 2017	24.91	25.10	24.81	25.06
6292	NYSE	HQH	Fri, May 19, 2017	24.79	24.94	24.75	24.82
6291	NYSE	HQH	Thu, May 18, 2017	24.66	24.91	24.60	24.81
6290	NYSE	HQH	Wed, May 17, 2017	24.87	24.90	24.55	24.59
6289	NYSE	HQH	Tue, May 16, 2017	25.02	25.12	24.91	25.01
6288	NYSE	HQH	Mon, May 15, 2017	24.95	25.05	24.85	25.01
6287	NYSE	HQH	Fri, May 12, 2017	24.70	25.00	24.69	24.95
6286	NYSE	HQH	Thu, May 11, 2017	24.57	24.73	24.48	24.60
6285	NYSE	HQH	Wed, May 10, 2017	24.75	24.82	24.66	24.69
6284	NYSE	HQH	Tue, May 9, 2017	24.83	24.92	24.76	24.85
6283	NYSE	HQH	Mon, May 8, 2017	25.09	25.10	24.77	24.80
6282	NYSE	HQH	Fri, May 5, 2017	25.33	25.39	25.04	25.10
6281	NYSE	HQH	Thu, May 4, 2017	25.41	25.61	25.26	25.32
6280	NYSE	HQH	Wed, May 3, 2017	25.39	25.46	25.31	25.34
6279	NYSE	HQH	Tue, May 2, 2017	25.42	25.85	25.32	25.35
6278	NYSE	HQH	Mon, May 1, 2017	25.39	25.61	25.36	25.42
6277	NYSE	HQH	Fri, Apr 28, 2017	25.25	25.46	25.14	25.28
6276	NYSE	HQH	Thu, Apr 27, 2017	25.16	25.32	25.10	25.27
6275	NYSE	HQH	Wed, Apr 26, 2017	24.96	25.25	24.92	25.21
6274	NYSE	HQH	Tue, Apr 25, 2017	24.71	25.08	24.68	24.97
6273	NYSE	HQH	Mon, Apr 24, 2017	24.54	24.66	24.37	24.57
6272	NYSE	HQH	Fri, Apr 21, 2017	24.49	24.49	24.25	24.26
6271	NYSE	HQH	Thu, Apr 20, 2017	24.30	24.49	24.19	24.47
6270	NYSE	HQH	Wed, Apr 19, 2017	24.18	24.32	24.18	24.29
6269	NYSE	HQH	Tue, Apr 18, 2017	24.32	24.38	24.01	24.17
6268	NYSE	HQH	Mon, Apr 17, 2017	24.35	24.45	24.17	24.35
6267	NYSE	HQH	Thu, Apr 13, 2017	24.30	24.47	24.25	24.38
6266	NYSE	HQH	Wed, Apr 12, 2017	24.40	24.48	24.33	24.36
6265	NYSE	HQH	Tue, Apr 11, 2017	24.54	24.57	24.25	24.31
6264	NYSE	HQH	Mon, Apr 10, 2017	24.65	24.76	24.52	24.58
6263	NYSE	HQH	Fri, Apr 7, 2017	24.11	24.66	24.11	24.60
6262	NYSE	HQH	Thu, Apr 6, 2017	24.08	24.33	24.02	24.10
6261	NYSE	HQH	Wed, Apr 5, 2017	24.16	24.39	24.01	24.05
6260	NYSE	HQH	Tue, Apr 4, 2017	24.15	24.15	24.01	24.10
6259	NYSE	HQH	Mon, Apr 3, 2017	24.06	24.20	23.90	24.18
6258	NYSE	HQH	Fri, Mar 31, 2017	23.99	24.10	23.90	24.04
6257	NYSE	HQH	Thu, Mar 30, 2017	23.94	24.04	23.77	24.01
6256	NYSE	HQH	Wed, Mar 29, 2017	23.77	24.02	23.74	23.94
6255	NYSE	HQH	Tue, Mar 28, 2017	23.74	23.81	23.64	23.74
6254	NYSE	HQH	Mon, Mar 27, 2017	23.43	23.77	23.32	23.76
6253	NYSE	HQH	Fri, Mar 24, 2017	23.66	23.80	23.45	23.53
6252	NYSE	HQH	Thu, Mar 23, 2017	23.56	23.91	23.56	23.65
6251	NYSE	HQH	Wed, Mar 22, 2017	23.65	23.69	23.50	23.61
6250	NYSE	HQH	Tue, Mar 21, 2017	24.01	24.04	23.55	23.59
6249	NYSE	HQH	Mon, Mar 20, 2017	24.06	24.21	23.93	23.99
6248	NYSE	HQH	Fri, Mar 17, 2017	24.02	24.11	23.81	24.07
6247	NYSE	HQH	Thu, Mar 16, 2017	24.44	24.44	24.04	24.12
6246	NYSE	HQH	Wed, Mar 15, 2017	24.24	24.48	24.14	24.47
6245	NYSE	HQH	Tue, Mar 14, 2017	24.37	24.37	24.09	24.15
6244	NYSE	HQH	Mon, Mar 13, 2017	24.20	24.41	24.08	24.40
6243	NYSE	HQH	Fri, Mar 10, 2017	24.21	24.30	23.98	24.19
6242	NYSE	HQH	Thu, Mar 9, 2017	24.00	24.50	23.95	24.14
6241	NYSE	HQH	Wed, Mar 8, 2017	23.83	24.20	23.83	24.11
6240	NYSE	HQH	Tue, Mar 7, 2017	24.19	24.23	23.75	23.84
6239	NYSE	HQH	Mon, Mar 6, 2017	24.33	24.40	24.21	24.37
6238	NYSE	HQH	Fri, Mar 3, 2017	24.17	24.49	24.01	24.27
6237	NYSE	HQH	Thu, Mar 2, 2017	24.35	24.50	24.13	24.15
6236	NYSE	HQH	Wed, Mar 1, 2017	24.63	24.72	24.18	24.32
6235	NYSE	HQH	Tue, Feb 28, 2017	24.46	24.49	24.22	24.38
6234	NYSE	HQH	Mon, Feb 27, 2017	23.68	24.38	23.68	24.38
6233	NYSE	HQH	Fri, Feb 24, 2017	23.69	23.81	23.59	23.77
6232	NYSE	HQH	Thu, Feb 23, 2017	24.18	24.26	23.97	23.70
6231	NYSE	HQH	Wed, Feb 22, 2017	24.06	24.17	23.97	24.06
6230	NYSE	HQH	Tue, Feb 21, 2017	24.17	24.19	24.02	24.11
6229	NYSE	HQH	Fri, Feb 17, 2017	24.13	24.19	24.02	24.07
6228	NYSE	HQH	Thu, Feb 16, 2017	24.24	24.46	23.97	24.20
6227	NYSE	HQH	Wed, Feb 15, 2017	23.94	24.31	23.84	24.22
6226	NYSE	HQH	Tue, Feb 14, 2017	23.78	24.03	23.73	23.99
6225	NYSE	HQH	Mon, Feb 13, 2017	23.70	23.88	23.61	23.88
6224	NYSE	HQH	Fri, Feb 10, 2017	23.45	23.76	23.39	23.73
6223	NYSE	HQH	Thu, Feb 9, 2017	23.30	23.49	23.23	23.43
6222	NYSE	HQH	Wed, Feb 8, 2017	23.36	23.36	23.18	23.24
6221	NYSE	HQH	Tue, Feb 7, 2017	23.56	23.70	23.36	23.48
6220	NYSE	HQH	Mon, Feb 6, 2017	23.45	23.48	23.28	23.48
6219	NYSE	HQH	Fri, Feb 3, 2017	23.11	23.39	23.06	23.39
6218	NYSE	HQH	Thu, Feb 2, 2017	23.22	23.26	22.93	22.99
6217	NYSE	HQH	Wed, Feb 1, 2017	22.74	23.23	22.65	23.21
6216	NYSE	HQH	Tue, Jan 31, 2017	22.00	22.69	22.00	22.66
6215	NYSE	HQH	Mon, Jan 30, 2017	22.37	22.37	22.02	22.04
6214	NYSE	HQH	Fri, Jan 27, 2017	22.37	22.45	22.30	22.37
6213	NYSE	HQH	Thu, Jan 26, 2017	22.26	22.53	22.26	22.30
6212	NYSE	HQH	Wed, Jan 25, 2017	22.20	22.42	22.19	22.28
6211	NYSE	HQH	Tue, Jan 24, 2017	22.52	22.52	22.13	22.17
6210	NYSE	HQH	Mon, Jan 23, 2017	22.46	22.54	22.30	22.44
6209	NYSE	HQH	Fri, Jan 20, 2017	22.47	22.51	22.37	22.42
6208	NYSE	HQH	Thu, Jan 19, 2017	22.56	22.63	22.43	22.46
6207	NYSE	HQH	Wed, Jan 18, 2017	22.62	22.75	22.52	22.63
6206	NYSE	HQH	Tue, Jan 17, 2017	22.90	22.99	22.57	22.62
6205	NYSE	HQH	Fri, Jan 13, 2017	23.03	23.16	22.89	23.00
6204	NYSE	HQH	Thu, Jan 12, 2017	22.87	23.00	22.65	22.95
6203	NYSE	HQH	Wed, Jan 11, 2017	23.33	23.33	22.53	22.97
6202	NYSE	HQH	Tue, Jan 10, 2017	23.11	23.27	22.88	23.22
6201	NYSE	HQH	Mon, Jan 9, 2017	22.98	23.04	22.85	23.01
6200	NYSE	HQH	Fri, Jan 6, 2017	22.61	22.88	22.53	22.81
6199	NYSE	HQH	Thu, Jan 5, 2017	22.50	22.60	22.17	22.60
6198	NYSE	HQH	Wed, Jan 4, 2017	21.88	22.42	21.81	22.42
6197	NYSE	HQH	Tue, Jan 3, 2017	21.20	21.70	21.17	21.68
6196	NYSE	HQH	Fri, Dec 30, 2016	21.21	21.35	20.84	21.13
6195	NYSE	HQH	Thu, Dec 29, 2016	21.40	21.56	21.28	21.34
6194	NYSE	HQH	Wed, Dec 28, 2016	21.69	21.77	21.38	21.43
6193	NYSE	HQH	Tue, Dec 27, 2016	21.75	21.91	21.61	21.80
6192	NYSE	HQH	Fri, Dec 23, 2016	21.02	21.56	21.01	21.49
6191	NYSE	HQH	Thu, Dec 22, 2016	21.09	21.25	21.00	21.00
6190	NYSE	HQH	Wed, Dec 21, 2016	21.15	21.34	21.02	21.08
6189	NYSE	HQH	Tue, Dec 20, 2016	21.48	21.63	21.24	21.26
6188	NYSE	HQH	Mon, Dec 19, 2016	21.75	21.85	21.50	21.54
6187	NYSE	HQH	Fri, Dec 16, 2016	21.85	21.96	21.74	21.79
6186	NYSE	HQH	Thu, Dec 15, 2016	21.62	21.84	21.60	21.76
6185	NYSE	HQH	Wed, Dec 14, 2016	21.50	21.72	21.46	21.64
6184	NYSE	HQH	Tue, Dec 13, 2016	21.30	21.57	21.30	21.47
6183	NYSE	HQH	Mon, Dec 12, 2016	21.24	21.45	21.17	21.24
6182	NYSE	HQH	Fri, Dec 9, 2016	21.55	21.85	21.34	21.45
6181	NYSE	HQH	Thu, Dec 8, 2016	21.66	21.70	21.26	21.29
6180	NYSE	HQH	Wed, Dec 7, 2016	22.19	22.19	21.63	21.84
6179	NYSE	HQH	Tue, Dec 6, 2016	22.33	22.49	22.17	22.29
6178	NYSE	HQH	Mon, Dec 5, 2016	22.20	22.57	22.18	22.32
6177	NYSE	HQH	Fri, Dec 2, 2016	22.30	22.63	22.17	22.19
6176	NYSE	HQH	Thu, Dec 1, 2016	22.99	23.00	22.10	22.32
6175	NYSE	HQH	Wed, Nov 30, 2016	22.86	23.06	22.62	22.85
6174	NYSE	HQH	Tue, Nov 29, 2016	22.70	23.04	22.66	22.87
6173	NYSE	HQH	Mon, Nov 28, 2016	23.24	23.24	22.59	22.59
6172	NYSE	HQH	Fri, Nov 25, 2016	23.16	23.34	23.02	23.24
6171	NYSE	HQH	Wed, Nov 23, 2016	22.91	23.46	22.83	23.15
6170	NYSE	HQH	Tue, Nov 22, 2016	23.81	23.95	23.34	23.32
6169	NYSE	HQH	Mon, Nov 21, 2016	23.84	24.10	23.68	23.79
6168	NYSE	HQH	Fri, Nov 18, 2016	24.05	24.10	23.71	23.84
6167	NYSE	HQH	Thu, Nov 17, 2016	24.00	24.12	23.79	23.90
6166	NYSE	HQH	Wed, Nov 16, 2016	24.15	24.22	23.92	24.05
6165	NYSE	HQH	Tue, Nov 15, 2016	24.04	24.19	23.61	24.18
6164	NYSE	HQH	Mon, Nov 14, 2016	24.26	24.26	23.56	24.10
6163	NYSE	HQH	Fri, Nov 11, 2016	24.39	24.39	23.61	24.05
6162	NYSE	HQH	Thu, Nov 10, 2016	23.85	24.59	23.60	24.52
6161	NYSE	HQH	Wed, Nov 9, 2016	22.71	23.51	22.50	23.47
6160	NYSE	HQH	Tue, Nov 8, 2016	20.90	21.47	20.72	21.40
6159	NYSE	HQH	Mon, Nov 7, 2016	20.62	20.99	20.61	20.93
6158	NYSE	HQH	Fri, Nov 4, 2016	20.01	20.47	20.00	20.34
6157	NYSE	HQH	Thu, Nov 3, 2016	20.43	20.64	19.92	19.97
6156	NYSE	HQH	Wed, Nov 2, 2016	20.90	21.00	20.46	20.46
6155	NYSE	HQH	Tue, Nov 1, 2016	20.94	21.25	20.77	20.94
6154	NYSE	HQH	Mon, Oct 31, 2016	21.55	21.55	20.98	20.99
6153	NYSE	HQH	Fri, Oct 28, 2016	21.87	21.87	21.47	21.51
6152	NYSE	HQH	Thu, Oct 27, 2016	22.01	22.24	21.92	21.93
6151	NYSE	HQH	Wed, Oct 26, 2016	21.88	22.13	21.81	21.94
6150	NYSE	HQH	Tue, Oct 25, 2016	21.90	22.01	21.81	21.81
6149	NYSE	HQH	Mon, Oct 24, 2016	22.03	22.07	21.86	21.87
6148	NYSE	HQH	Fri, Oct 21, 2016	21.82	22.02	21.64	22.00
6147	NYSE	HQH	Thu, Oct 20, 2016	21.60	21.90	21.57	21.82
6146	NYSE	HQH	Wed, Oct 19, 2016	21.92	21.96	21.63	21.65
6145	NYSE	HQH	Tue, Oct 18, 2016	21.87	22.08	21.87	21.96
6144	NYSE	HQH	Mon, Oct 17, 2016	22.00	22.00	21.61	21.61
6143	NYSE	HQH	Fri, Oct 14, 2016	22.54	22.61	22.02	22.11
6142	NYSE	HQH	Thu, Oct 13, 2016	22.21	22.55	22.16	22.45
6141	NYSE	HQH	Wed, Oct 12, 2016	22.92	23.03	22.32	22.44
6140	NYSE	HQH	Tue, Oct 11, 2016	23.51	23.51	22.75	22.92
6139	NYSE	HQH	Mon, Oct 10, 2016	23.59	23.74	23.59	23.74
6138	NYSE	HQH	Fri, Oct 7, 2016	23.45	23.46	23.19	23.43
6137	NYSE	HQH	Thu, Oct 6, 2016	23.79	23.79	23.36	23.43
6136	NYSE	HQH	Wed, Oct 5, 2016	23.68	23.93	23.68	23.93
6135	NYSE	HQH	Tue, Oct 4, 2016	23.87	23.93	23.46	23.58
6134	NYSE	HQH	Mon, Oct 3, 2016	23.80	23.98	23.61	23.98
6133	NYSE	HQH	Fri, Sep 30, 2016	23.56	23.92	23.47	23.81
6132	NYSE	HQH	Thu, Sep 29, 2016	24.18	24.22	23.52	23.56
6131	NYSE	HQH	Wed, Sep 28, 2016	24.25	24.33	24.05	24.20
6130	NYSE	HQH	Tue, Sep 27, 2016	24.16	24.40	24.02	24.22
6129	NYSE	HQH	Mon, Sep 26, 2016	24.60	24.65	24.17	24.18
6128	NYSE	HQH	Fri, Sep 23, 2016	24.90	24.90	24.61	24.65
6127	NYSE	HQH	Thu, Sep 22, 2016	24.61	24.84	24.61	24.72
6126	NYSE	HQH	Wed, Sep 21, 2016	24.61	24.67	24.22	24.59
6125	NYSE	HQH	Tue, Sep 20, 2016	24.52	24.69	24.41	24.57
6124	NYSE	HQH	Mon, Sep 19, 2016	24.23	24.56	24.17	24.34
6123	NYSE	HQH	Fri, Sep 16, 2016	24.22	24.43	24.06	24.22
6122	NYSE	HQH	Thu, Sep 15, 2016	23.98	24.34	23.91	24.24
6121	NYSE	HQH	Wed, Sep 14, 2016	23.80	24.19	23.80	23.89
6120	NYSE	HQH	Tue, Sep 13, 2016	23.91	24.02	23.63	23.76
6119	NYSE	HQH	Mon, Sep 12, 2016	23.82	24.08	23.44	23.97
6118	NYSE	HQH	Fri, Sep 9, 2016	24.35	24.36	23.96	23.99
6117	NYSE	HQH	Thu, Sep 8, 2016	24.41	24.65	24.33	24.42
6116	NYSE	HQH	Wed, Sep 7, 2016	24.29	24.67	24.29	24.50
6115	NYSE	HQH	Tue, Sep 6, 2016	24.20	24.56	24.19	24.36
6114	NYSE	HQH	Fri, Sep 2, 2016	24.55	24.71	24.12	24.13
6113	NYSE	HQH	Thu, Sep 1, 2016	24.59	24.76	24.35	24.57
6112	NYSE	HQH	Wed, Aug 31, 2016	24.70	24.89	24.42	24.46
6111	NYSE	HQH	Tue, Aug 30, 2016	25.16	25.28	24.61	24.80
6110	NYSE	HQH	Mon, Aug 29, 2016	25.72	25.74	25.25	25.25
6109	NYSE	HQH	Fri, Aug 26, 2016	25.51	25.81	25.32	25.56
6108	NYSE	HQH	Thu, Aug 25, 2016	26.16	26.30	25.23	25.42
6107	NYSE	HQH	Wed, Aug 24, 2016	27.00	27.35	26.52	26.21
6106	NYSE	HQH	Tue, Aug 23, 2016	26.94	27.19	26.93	27.00
6105	NYSE	HQH	Mon, Aug 22, 2016	26.56	26.96	26.56	26.86
6104	NYSE	HQH	Fri, Aug 19, 2016	26.49	26.61	26.43	26.43
6103	NYSE	HQH	Thu, Aug 18, 2016	26.53	26.73	26.37	26.47
6102	NYSE	HQH	Wed, Aug 17, 2016	26.49	26.64	26.36	26.64
6101	NYSE	HQH	Tue, Aug 16, 2016	26.54	26.67	26.40	26.48
6100	NYSE	HQH	Mon, Aug 15, 2016	26.45	26.73	26.35	26.61
6099	NYSE	HQH	Fri, Aug 12, 2016	26.41	26.41	26.00	26.28
6098	NYSE	HQH	Thu, Aug 11, 2016	26.49	26.64	26.35	26.46
6097	NYSE	HQH	Wed, Aug 10, 2016	26.93	26.99	26.31	26.39
6096	NYSE	HQH	Tue, Aug 9, 2016	26.55	26.97	26.37	26.97
6095	NYSE	HQH	Mon, Aug 8, 2016	26.62	26.74	26.36	26.59
6094	NYSE	HQH	Fri, Aug 5, 2016	26.57	26.72	26.39	26.62
6093	NYSE	HQH	Thu, Aug 4, 2016	26.54	26.61	26.19	26.37
6092	NYSE	HQH	Wed, Aug 3, 2016	26.45	26.76	26.28	26.47
6091	NYSE	HQH	Tue, Aug 2, 2016	26.29	26.29	25.80	26.18
6090	NYSE	HQH	Mon, Aug 1, 2016	25.95	26.49	24.99	26.32
6089	NYSE	HQH	Fri, Jul 29, 2016	25.67	26.09	25.60	26.08
6088	NYSE	HQH	Thu, Jul 28, 2016	25.83	25.89	25.51	25.61
6087	NYSE	HQH	Wed, Jul 27, 2016	25.21	25.70	25.21	25.70
6086	NYSE	HQH	Tue, Jul 26, 2016	25.17	25.40	25.06	25.16
6085	NYSE	HQH	Mon, Jul 25, 2016	25.15	25.32	25.00	25.18
6084	NYSE	HQH	Fri, Jul 22, 2016	25.18	25.28	25.08	25.19
6083	NYSE	HQH	Thu, Jul 21, 2016	25.10	25.40	25.01	25.15
6082	NYSE	HQH	Wed, Jul 20, 2016	24.90	25.16	24.64	25.09
6081	NYSE	HQH	Tue, Jul 19, 2016	24.82	24.98	24.50	24.82
6080	NYSE	HQH	Mon, Jul 18, 2016	24.75	25.03	24.75	24.79
6079	NYSE	HQH	Fri, Jul 15, 2016	24.39	24.97	24.34	24.85
6078	NYSE	HQH	Thu, Jul 14, 2016	24.37	24.64	24.22	24.34
6077	NYSE	HQH	Wed, Jul 13, 2016	24.82	24.94	24.36	24.37
6076	NYSE	HQH	Tue, Jul 12, 2016	24.70	24.93	24.53	24.82
6075	NYSE	HQH	Mon, Jul 11, 2016	24.70	24.80	24.58	24.60
6074	NYSE	HQH	Fri, Jul 8, 2016	24.38	24.82	24.23	24.70
6073	NYSE	HQH	Thu, Jul 7, 2016	24.47	24.70	24.23	24.27
6072	NYSE	HQH	Wed, Jul 6, 2016	23.90	24.49	23.80	24.44
6071	NYSE	HQH	Tue, Jul 5, 2016	23.87	23.99	23.54	23.98
6070	NYSE	HQH	Fri, Jul 1, 2016	23.50	23.94	23.37	23.93
6069	NYSE	HQH	Thu, Jun 30, 2016	23.56	23.66	23.20	23.44
6068	NYSE	HQH	Wed, Jun 29, 2016	23.79	23.79	23.34	23.53
6067	NYSE	HQH	Tue, Jun 28, 2016	22.59	23.53	22.59	23.53
6066	NYSE	HQH	Mon, Jun 27, 2016	23.26	23.46	22.32	22.32
6065	NYSE	HQH	Fri, Jun 24, 2016	23.33	23.82	23.09	23.63
6064	NYSE	HQH	Thu, Jun 23, 2016	24.50	24.53	23.87	24.02
6063	NYSE	HQH	Wed, Jun 22, 2016	24.40	24.71	24.21	24.30
6062	NYSE	HQH	Tue, Jun 21, 2016	24.62	24.80	24.21	24.33
6061	NYSE	HQH	Mon, Jun 20, 2016	24.59	25.00	24.59	24.59
6060	NYSE	HQH	Fri, Jun 17, 2016	24.61	24.67	24.35	24.36
6059	NYSE	HQH	Thu, Jun 16, 2016	24.67	24.80	24.40	24.66
6058	NYSE	HQH	Wed, Jun 15, 2016	24.70	25.03	24.67	24.67
6057	NYSE	HQH	Tue, Jun 14, 2016	24.83	25.11	24.59	24.71
6056	NYSE	HQH	Mon, Jun 13, 2016	25.12	25.45	24.79	24.85
6055	NYSE	HQH	Fri, Jun 10, 2016	25.50	25.55	25.10	25.28
6054	NYSE	HQH	Thu, Jun 9, 2016	26.08	26.19	25.53	25.78
6053	NYSE	HQH	Wed, Jun 8, 2016	26.05	26.38	25.96	26.16
6052	NYSE	HQH	Tue, Jun 7, 2016	26.48	26.48	26.07	26.13
6051	NYSE	HQH	Mon, Jun 6, 2016	25.89	26.73	25.66	26.72
6050	NYSE	HQH	Fri, Jun 3, 2016	26.14	26.14	25.65	25.92
6049	NYSE	HQH	Thu, Jun 2, 2016	25.98	26.44	25.90	26.20
6048	NYSE	HQH	Wed, Jun 1, 2016	25.86	26.13	25.68	26.13
6047	NYSE	HQH	Tue, May 31, 2016	25.60	25.89	25.58	25.83
6046	NYSE	HQH	Fri, May 27, 2016	25.41	25.58	25.25	25.58
6045	NYSE	HQH	Thu, May 26, 2016	25.24	25.35	24.90	25.27
6044	NYSE	HQH	Wed, May 25, 2016	25.13	25.36	24.94	25.28
6043	NYSE	HQH	Tue, May 24, 2016	24.67	25.00	24.61	25.00
6042	NYSE	HQH	Mon, May 23, 2016	24.89	25.10	24.60	24.44
6041	NYSE	HQH	Fri, May 20, 2016	24.49	24.89	24.49	24.89
6040	NYSE	HQH	Thu, May 19, 2016	24.75	24.90	24.26	24.45
6039	NYSE	HQH	Wed, May 18, 2016	24.72	25.19	24.51	24.90
6038	NYSE	HQH	Tue, May 17, 2016	24.46	24.65	24.27	24.63
6037	NYSE	HQH	Mon, May 16, 2016	24.04	24.65	24.04	24.65
6036	NYSE	HQH	Fri, May 13, 2016	23.63	24.16	23.63	23.86
6035	NYSE	HQH	Thu, May 12, 2016	24.09	24.20	23.60	23.68
6034	NYSE	HQH	Wed, May 11, 2016	24.50	24.59	24.13	24.20
6033	NYSE	HQH	Tue, May 10, 2016	24.40	24.59	24.22	24.54
6032	NYSE	HQH	Mon, May 9, 2016	24.05	24.52	24.05	24.30
6031	NYSE	HQH	Fri, May 6, 2016	24.38	24.52	23.84	23.96
6030	NYSE	HQH	Thu, May 5, 2016	24.37	24.52	24.14	24.40
6029	NYSE	HQH	Wed, May 4, 2016	24.58	24.79	24.08	24.30
6028	NYSE	HQH	Tue, May 3, 2016	24.67	24.96	24.48	24.50
6027	NYSE	HQH	Mon, May 2, 2016	24.93	25.06	24.70	24.89
6026	NYSE	HQH	Fri, Apr 29, 2016	25.25	25.29	24.75	24.94
6025	NYSE	HQH	Thu, Apr 28, 2016	25.50	25.65	25.25	25.41
6024	NYSE	HQH	Wed, Apr 27, 2016	25.58	26.10	25.50	25.80
6023	NYSE	HQH	Tue, Apr 26, 2016	25.86	25.98	25.35	25.73
6022	NYSE	HQH	Mon, Apr 25, 2016	26.35	26.37	25.57	25.85
6021	NYSE	HQH	Fri, Apr 22, 2016	25.77	26.47	25.77	26.36
6020	NYSE	HQH	Thu, Apr 21, 2016	24.96	25.82	24.95	25.74
6019	NYSE	HQH	Wed, Apr 20, 2016	24.73	25.00	24.61	24.93
6018	NYSE	HQH	Tue, Apr 19, 2016	24.69	24.84	24.52	24.64
6017	NYSE	HQH	Mon, Apr 18, 2016	24.30	24.79	24.28	24.65
6016	NYSE	HQH	Fri, Apr 15, 2016	24.46	24.63	24.31	24.42
6015	NYSE	HQH	Thu, Apr 14, 2016	24.79	24.87	24.50	24.51
6014	NYSE	HQH	Wed, Apr 13, 2016	24.43	24.82	24.27	24.71
6013	NYSE	HQH	Tue, Apr 12, 2016	24.01	24.46	23.94	24.29
6012	NYSE	HQH	Mon, Apr 11, 2016	24.61	24.68	24.00	24.00
6011	NYSE	HQH	Fri, Apr 8, 2016	25.17	25.17	24.32	24.43
6010	NYSE	HQH	Thu, Apr 7, 2016	25.16	25.25	24.71	24.80
6009	NYSE	HQH	Wed, Apr 6, 2016	24.15	25.33	24.15	25.08
6008	NYSE	HQH	Tue, Apr 5, 2016	24.43	24.43	24.43	23.95
6007	NYSE	HQH	Mon, Apr 4, 2016	24.72	24.87	24.39	24.43
6006	NYSE	HQH	Fri, Apr 1, 2016	23.90	24.69	23.56	24.52
6005	NYSE	HQH	Thu, Mar 31, 2016	23.74	24.15	23.55	24.00
6004	NYSE	HQH	Wed, Mar 30, 2016	23.45	23.77	23.25	23.74
6003	NYSE	HQH	Tue, Mar 29, 2016	22.87	23.40	22.63	23.38
6002	NYSE	HQH	Mon, Mar 28, 2016	23.16	23.20	22.78	22.92
6001	NYSE	HQH	Thu, Mar 24, 2016	23.27	23.27	23.27	23.02
6000	NYSE	HQH	Wed, Mar 23, 2016	23.60	23.70	23.12	23.27
5999	NYSE	HQH	Tue, Mar 22, 2016	22.77	23.73	22.72	23.66
5998	NYSE	HQH	Mon, Mar 21, 2016	22.08	22.78	22.04	22.78
5997	NYSE	HQH	Fri, Mar 18, 2016	22.16	22.34	21.89	22.15
5996	NYSE	HQH	Thu, Mar 17, 2016	22.29	22.37	21.83	22.07
5995	NYSE	HQH	Wed, Mar 16, 2016	22.60	22.83	22.20	22.34
5994	NYSE	HQH	Tue, Mar 15, 2016	23.59	23.59	23.59	22.57
5993	NYSE	HQH	Mon, Mar 14, 2016	23.63	23.77	23.54	23.59
5992	NYSE	HQH	Fri, Mar 11, 2016	22.94	22.94	22.94	23.59
5991	NYSE	HQH	Thu, Mar 10, 2016	22.99	22.99	22.99	22.94
5990	NYSE	HQH	Wed, Mar 9, 2016	23.38	23.39	22.83	22.99
5989	NYSE	HQH	Tue, Mar 8, 2016	23.68	23.77	23.22	23.28
5988	NYSE	HQH	Mon, Mar 7, 2016	23.54	23.80	23.45	23.80
5987	NYSE	HQH	Fri, Mar 4, 2016	23.46	24.00	23.36	23.68
5986	NYSE	HQH	Thu, Mar 3, 2016	23.67	23.67	23.67	23.53
5985	NYSE	HQH	Wed, Mar 2, 2016	23.40	23.84	23.40	23.67
5984	NYSE	HQH	Tue, Mar 1, 2016	22.94	23.57	22.70	23.53
5983	NYSE	HQH	Mon, Feb 29, 2016	23.26	23.27	22.63	22.79
5982	NYSE	HQH	Fri, Feb 26, 2016	23.09	23.35	23.02	23.28
5981	NYSE	HQH	Thu, Feb 25, 2016	23.46	23.61	23.32	23.61
5980	NYSE	HQH	Wed, Feb 24, 2016	22.96	23.39	22.62	23.36
5979	NYSE	HQH	Tue, Feb 23, 2016	23.50	23.50	23.11	23.30
5978	NYSE	HQH	Mon, Feb 22, 2016	23.26	23.69	23.17	23.51
5977	NYSE	HQH	Fri, Feb 19, 2016	22.50	23.00	22.26	23.00
5976	NYSE	HQH	Thu, Feb 18, 2016	23.58	23.70	22.41	22.52
5975	NYSE	HQH	Wed, Feb 17, 2016	22.99	23.46	22.80	23.46
5974	NYSE	HQH	Tue, Feb 16, 2016	22.34	22.70	22.08	22.68
5973	NYSE	HQH	Fri, Feb 12, 2016	21.21	21.78	21.05	21.76
5972	NYSE	HQH	Thu, Feb 11, 2016	21.00	21.14	20.71	21.04
5971	NYSE	HQH	Wed, Feb 10, 2016	21.49	22.07	21.38	21.41
5970	NYSE	HQH	Tue, Feb 9, 2016	21.15	21.79	21.08	21.30
5969	NYSE	HQH	Mon, Feb 8, 2016	22.66	22.66	21.34	21.53
5968	NYSE	HQH	Fri, Feb 5, 2016	23.50	23.50	22.65	22.80
5967	NYSE	HQH	Thu, Feb 4, 2016	23.17	23.97	23.17	23.61
5966	NYSE	HQH	Wed, Feb 3, 2016	23.37	23.48	22.62	23.41
5965	NYSE	HQH	Tue, Feb 2, 2016	23.72	23.87	23.19	23.21
5964	NYSE	HQH	Mon, Feb 1, 2016	23.71	24.12	23.57	24.05
5963	NYSE	HQH	Fri, Jan 29, 2016	23.70	24.05	23.44	23.83
5962	NYSE	HQH	Thu, Jan 28, 2016	24.60	24.75	23.18	23.69
5961	NYSE	HQH	Wed, Jan 27, 2016	25.05	25.26	24.23	24.34
5960	NYSE	HQH	Tue, Jan 26, 2016	25.26	25.26	24.66	25.01
5959	NYSE	HQH	Mon, Jan 25, 2016	25.30	25.65	25.02	25.04
5958	NYSE	HQH	Fri, Jan 22, 2016	24.70	25.45	24.62	25.45
5957	NYSE	HQH	Thu, Jan 21, 2016	24.02	24.63	23.71	24.17
5956	NYSE	HQH	Wed, Jan 20, 2016	23.05	24.18	21.94	23.91
5955	NYSE	HQH	Tue, Jan 19, 2016	24.65	24.87	23.41	23.57
5954	NYSE	HQH	Fri, Jan 15, 2016	24.14	24.68	24.01	24.40
5953	NYSE	HQH	Thu, Jan 14, 2016	24.31	25.40	23.84	25.04
5952	NYSE	HQH	Wed, Jan 13, 2016	25.93	25.97	24.18	24.21
5951	NYSE	HQH	Tue, Jan 12, 2016	25.60	26.33	25.25	25.73
5950	NYSE	HQH	Mon, Jan 11, 2016	27.74	27.74	25.20	25.21
5949	NYSE	HQH	Fri, Jan 8, 2016	28.14	28.24	27.34	27.34
5948	NYSE	HQH	Thu, Jan 7, 2016	28.00	28.28	27.31	27.31
5947	NYSE	HQH	Wed, Jan 6, 2016	28.95	29.11	28.59	28.67
5946	NYSE	HQH	Tue, Jan 5, 2016	29.10	29.55	29.10	29.37
5945	NYSE	HQH	Mon, Jan 4, 2016	29.20	29.20	28.63	28.94
5944	NYSE	HQH	Thu, Dec 31, 2015	29.59	29.80	29.42	29.66
5943	NYSE	HQH	Wed, Dec 30, 2015	29.79	30.00	29.60	29.64
5942	NYSE	HQH	Tue, Dec 29, 2015	29.81	30.07	29.63	29.93
5941	NYSE	HQH	Mon, Dec 28, 2015	30.15	30.30	29.37	29.66
5940	NYSE	HQH	Thu, Dec 24, 2015	30.81	31.26	30.71	31.23
5939	NYSE	HQH	Wed, Dec 23, 2015	30.49	30.93	30.26	30.84
5938	NYSE	HQH	Tue, Dec 22, 2015	30.30	30.38	30.03	30.26
5937	NYSE	HQH	Mon, Dec 21, 2015	30.16	30.18	29.88	30.06
5936	NYSE	HQH	Fri, Dec 18, 2015	30.10	30.27	29.89	29.93
5935	NYSE	HQH	Thu, Dec 17, 2015	30.43	30.46	29.89	30.05
5934	NYSE	HQH	Wed, Dec 16, 2015	29.77	30.29	29.66	30.17
5933	NYSE	HQH	Tue, Dec 15, 2015	29.05	29.53	29.01	29.43
5932	NYSE	HQH	Mon, Dec 14, 2015	28.83	29.08	28.24	28.70
5931	NYSE	HQH	Fri, Dec 11, 2015	29.47	29.65	28.86	28.86
5930	NYSE	HQH	Thu, Dec 10, 2015	29.70	29.96	29.59	29.74
5929	NYSE	HQH	Wed, Dec 9, 2015	30.07	30.28	29.55	29.68
5928	NYSE	HQH	Tue, Dec 8, 2015	29.50	30.24	29.20	30.24
5927	NYSE	HQH	Mon, Dec 7, 2015	30.33	30.40	29.76	29.78
5926	NYSE	HQH	Fri, Dec 4, 2015	29.91	30.53	29.90	30.53
5925	NYSE	HQH	Thu, Dec 3, 2015	31.01	31.17	29.81	29.91
5924	NYSE	HQH	Wed, Dec 2, 2015	31.09	31.39	30.82	31.01
5923	NYSE	HQH	Tue, Dec 1, 2015	31.16	31.28	30.96	31.09
5922	NYSE	HQH	Mon, Nov 30, 2015	31.43	31.60	31.07	31.16
5921	NYSE	HQH	Fri, Nov 27, 2015	31.60	31.60	31.42	31.42
5920	NYSE	HQH	Wed, Nov 25, 2015	31.48	31.74	31.48	31.62
5919	NYSE	HQH	Tue, Nov 24, 2015	31.41	31.58	31.27	31.49
5918	NYSE	HQH	Mon, Nov 23, 2015	31.58	31.87	31.41	31.47
5917	NYSE	HQH	Fri, Nov 20, 2015	32.52	32.74	32.02	32.03
5916	NYSE	HQH	Thu, Nov 19, 2015	32.70	32.90	32.33	32.45
5915	NYSE	HQH	Wed, Nov 18, 2015	32.15	32.87	32.00	32.86
5914	NYSE	HQH	Tue, Nov 17, 2015	31.34	31.95	31.19	31.86
5913	NYSE	HQH	Mon, Nov 16, 2015	30.90	31.22	30.75	31.19
5912	NYSE	HQH	Fri, Nov 13, 2015	30.82	31.42	30.79	30.97
5911	NYSE	HQH	Thu, Nov 12, 2015	31.69	31.99	30.86	30.86
5910	NYSE	HQH	Wed, Nov 11, 2015	32.18	32.18	31.71	31.84
5909	NYSE	HQH	Tue, Nov 10, 2015	31.46	31.98	31.44	31.98
5908	NYSE	HQH	Mon, Nov 9, 2015	32.10	32.30	31.43	31.46
5907	NYSE	HQH	Fri, Nov 6, 2015	32.55	32.71	31.90	32.27
5906	NYSE	HQH	Thu, Nov 5, 2015	33.56	33.56	32.63	32.72
5905	NYSE	HQH	Wed, Nov 4, 2015	33.88	34.04	33.48	33.69
5904	NYSE	HQH	Tue, Nov 3, 2015	33.86	34.00	33.25	33.96
5903	NYSE	HQH	Mon, Nov 2, 2015	33.03	34.00	33.00	33.95
5902	NYSE	HQH	Fri, Oct 30, 2015	33.05	33.08	32.69	32.93
5901	NYSE	HQH	Thu, Oct 29, 2015	32.64	33.35	32.61	32.87
5900	NYSE	HQH	Wed, Oct 28, 2015	32.20	32.53	31.64	32.53
5899	NYSE	HQH	Tue, Oct 27, 2015	31.19	32.20	31.19	32.20
5898	NYSE	HQH	Mon, Oct 26, 2015	30.98	31.22	30.76	31.15
5897	NYSE	HQH	Fri, Oct 23, 2015	30.91	31.06	30.55	31.01
5896	NYSE	HQH	Thu, Oct 22, 2015	30.65	30.65	29.79	30.20
5895	NYSE	HQH	Wed, Oct 21, 2015	30.79	31.07	29.73	30.48
5894	NYSE	HQH	Tue, Oct 20, 2015	31.05	31.09	30.22	30.48
5893	NYSE	HQH	Mon, Oct 19, 2015	30.66	31.34	30.42	31.01
5892	NYSE	HQH	Fri, Oct 16, 2015	30.59	30.87	30.31	30.73
5891	NYSE	HQH	Thu, Oct 15, 2015	30.59	30.97	30.36	30.60
5890	NYSE	HQH	Wed, Oct 14, 2015	30.16	30.74	29.64	30.74
5889	NYSE	HQH	Tue, Oct 13, 2015	30.09	30.45	29.56	29.98
5888	NYSE	HQH	Mon, Oct 12, 2015	30.13	30.41	29.87	30.41
5887	NYSE	HQH	Fri, Oct 9, 2015	29.55	30.25	29.18	30.18
5886	NYSE	HQH	Thu, Oct 8, 2015	29.53	29.65	28.63	29.58
5885	NYSE	HQH	Wed, Oct 7, 2015	28.94	29.65	28.50	29.65
5884	NYSE	HQH	Tue, Oct 6, 2015	29.74	29.77	27.80	28.91
5883	NYSE	HQH	Mon, Oct 5, 2015	30.04	30.16	29.05	29.99
5882	NYSE	HQH	Fri, Oct 2, 2015	27.96	29.80	27.91	29.74
5881	NYSE	HQH	Thu, Oct 1, 2015	27.55	28.63	27.10	28.63
5880	NYSE	HQH	Wed, Sep 30, 2015	26.54	27.70	26.43	27.60
5879	NYSE	HQH	Tue, Sep 29, 2015	26.19	27.10	25.88	26.07
5878	NYSE	HQH	Mon, Sep 28, 2015	28.55	28.55	25.75	26.22
5877	NYSE	HQH	Fri, Sep 25, 2015	30.95	30.98	28.56	28.90
5876	NYSE	HQH	Thu, Sep 24, 2015	31.30	31.46	30.19	30.38
5875	NYSE	HQH	Wed, Sep 23, 2015	31.70	31.90	31.33	31.61
5874	NYSE	HQH	Tue, Sep 22, 2015	32.05	32.21	31.17	31.58
5873	NYSE	HQH	Mon, Sep 21, 2015	34.11	34.11	32.13	32.43
5872	NYSE	HQH	Fri, Sep 18, 2015	33.70	33.96	33.60	33.85
5871	NYSE	HQH	Thu, Sep 17, 2015	33.25	34.18	33.24	34.18
5870	NYSE	HQH	Wed, Sep 16, 2015	33.41	33.58	33.00	33.20
5869	NYSE	HQH	Tue, Sep 15, 2015	33.11	33.35	32.85	33.31
5868	NYSE	HQH	Mon, Sep 14, 2015	33.17	33.29	32.79	32.98
5867	NYSE	HQH	Fri, Sep 11, 2015	33.02	33.28	32.94	33.26
5866	NYSE	HQH	Thu, Sep 10, 2015	32.65	33.30	32.60	33.26
5865	NYSE	HQH	Wed, Sep 9, 2015	33.50	33.72	32.62	32.67
5864	NYSE	HQH	Tue, Sep 8, 2015	32.62	33.31	32.49	33.26
5863	NYSE	HQH	Fri, Sep 4, 2015	31.70	32.28	31.57	32.08
5862	NYSE	HQH	Thu, Sep 3, 2015	32.81	32.96	32.06	32.08
5861	NYSE	HQH	Wed, Sep 2, 2015	32.40	32.65	32.08	32.61
5860	NYSE	HQH	Tue, Sep 1, 2015	32.30	32.88	31.91	32.11
5859	NYSE	HQH	Mon, Aug 31, 2015	33.63	33.89	32.90	33.01
5858	NYSE	HQH	Fri, Aug 28, 2015	33.16	33.93	33.16	33.93
5857	NYSE	HQH	Thu, Aug 27, 2015	32.76	33.56	32.75	33.48
5856	NYSE	HQH	Wed, Aug 26, 2015	31.13	32.35	30.60	32.35
5855	NYSE	HQH	Tue, Aug 25, 2015	31.31	32.30	31.08	31.18
5854	NYSE	HQH	Mon, Aug 24, 2015	29.42	31.58	25.00	30.18
5853	NYSE	HQH	Fri, Aug 21, 2015	33.90	33.90	31.77	32.26
5852	NYSE	HQH	Thu, Aug 20, 2015	35.75	35.82	34.24	34.24
5851	NYSE	HQH	Wed, Aug 19, 2015	36.00	36.10	35.68	36.00
5850	NYSE	HQH	Tue, Aug 18, 2015	35.86	36.12	35.68	36.12
5849	NYSE	HQH	Mon, Aug 17, 2015	35.47	35.75	35.36	35.74
5848	NYSE	HQH	Fri, Aug 14, 2015	35.71	35.76	35.22	35.63
5847	NYSE	HQH	Thu, Aug 13, 2015	35.86	35.98	35.67	35.76
5846	NYSE	HQH	Wed, Aug 12, 2015	35.89	36.17	35.13	35.90
5845	NYSE	HQH	Tue, Aug 11, 2015	36.05	36.50	36.02	36.28
5844	NYSE	HQH	Mon, Aug 10, 2015	35.86	36.43	35.86	36.43
5843	NYSE	HQH	Fri, Aug 7, 2015	36.70	36.70	35.47	35.78
5842	NYSE	HQH	Thu, Aug 6, 2015	37.64	37.67	36.47	36.65
5841	NYSE	HQH	Wed, Aug 5, 2015	37.86	37.95	37.42	37.60
5840	NYSE	HQH	Tue, Aug 4, 2015	36.84	37.41	36.84	37.38
5839	NYSE	HQH	Mon, Aug 3, 2015	36.81	36.84	36.45	36.77
5838	NYSE	HQH	Fri, Jul 31, 2015	36.10	36.64	36.10	36.64
5837	NYSE	HQH	Thu, Jul 30, 2015	35.72	36.13	35.32	36.01
5836	NYSE	HQH	Wed, Jul 29, 2015	35.65	35.97	35.61	35.90
5835	NYSE	HQH	Tue, Jul 28, 2015	34.72	35.60	34.59	35.59
5834	NYSE	HQH	Mon, Jul 27, 2015	37.35	37.65	34.39	34.58
5833	NYSE	HQH	Fri, Jul 24, 2015	38.64	38.64	37.55	37.65
5832	NYSE	HQH	Thu, Jul 23, 2015	38.62	38.97	38.62	38.87
5831	NYSE	HQH	Wed, Jul 22, 2015	38.25	38.69	38.13	38.65
5830	NYSE	HQH	Tue, Jul 21, 2015	38.72	38.99	38.35	38.57
5829	NYSE	HQH	Mon, Jul 20, 2015	38.90	39.17	38.82	38.83
5828	NYSE	HQH	Fri, Jul 17, 2015	38.55	38.96	38.34	38.88
5827	NYSE	HQH	Thu, Jul 16, 2015	38.25	38.60	38.18	38.54
5826	NYSE	HQH	Wed, Jul 15, 2015	38.44	38.97	38.06	38.08
5825	NYSE	HQH	Tue, Jul 14, 2015	37.92	38.33	37.80	38.29
5824	NYSE	HQH	Mon, Jul 13, 2015	36.38	37.83	36.38	37.74
5823	NYSE	HQH	Fri, Jul 10, 2015	35.92	36.36	35.76	36.26
5822	NYSE	HQH	Thu, Jul 9, 2015	35.60	35.79	35.49	35.63
5821	NYSE	HQH	Wed, Jul 8, 2015	35.95	35.95	35.25	35.32
5820	NYSE	HQH	Tue, Jul 7, 2015	35.98	36.19	35.45	36.14
5819	NYSE	HQH	Mon, Jul 6, 2015	35.70	36.06	35.50	36.01
5818	NYSE	HQH	Thu, Jul 2, 2015	35.69	35.79	35.54	35.74
5817	NYSE	HQH	Wed, Jul 1, 2015	35.87	36.00	35.43	35.58
5816	NYSE	HQH	Tue, Jun 30, 2015	35.51	35.63	35.23	35.54
5815	NYSE	HQH	Mon, Jun 29, 2015	35.74	36.00	34.87	34.87
5814	NYSE	HQH	Fri, Jun 26, 2015	36.60	36.71	36.01	36.31
5813	NYSE	HQH	Thu, Jun 25, 2015	36.78	36.81	36.40	36.65
5812	NYSE	HQH	Wed, Jun 24, 2015	36.76	36.79	36.44	36.61
5811	NYSE	HQH	Tue, Jun 23, 2015	36.74	36.81	36.38	36.81
5810	NYSE	HQH	Mon, Jun 22, 2015	36.14	36.67	36.14	36.59
5809	NYSE	HQH	Fri, Jun 19, 2015	36.06	36.17	35.94	35.95
5808	NYSE	HQH	Thu, Jun 18, 2015	35.75	36.17	35.75	36.15
5807	NYSE	HQH	Wed, Jun 17, 2015	35.64	35.74	35.49	35.69
5806	NYSE	HQH	Tue, Jun 16, 2015	35.36	35.59	35.29	35.57
5805	NYSE	HQH	Mon, Jun 15, 2015	35.37	35.49	35.03	35.41
5804	NYSE	HQH	Fri, Jun 12, 2015	35.41	35.54	35.10	35.50
5803	NYSE	HQH	Thu, Jun 11, 2015	35.47	35.52	35.25	35.46
5802	NYSE	HQH	Wed, Jun 10, 2015	34.88	35.37	34.71	35.23
5801	NYSE	HQH	Tue, Jun 9, 2015	35.11	35.19	34.60	34.87
5800	NYSE	HQH	Mon, Jun 8, 2015	35.51	35.51	35.03	35.11
5799	NYSE	HQH	Fri, Jun 5, 2015	35.22	35.65	35.18	35.37
5798	NYSE	HQH	Thu, Jun 4, 2015	35.71	35.89	35.28	35.33
5797	NYSE	HQH	Wed, Jun 3, 2015	36.13	36.18	35.83	35.87
5796	NYSE	HQH	Tue, Jun 2, 2015	36.08	36.22	35.83	36.12
5795	NYSE	HQH	Mon, Jun 1, 2015	36.10	36.25	35.71	36.08
5794	NYSE	HQH	Fri, May 29, 2015	35.90	36.22	35.90	36.02
5793	NYSE	HQH	Thu, May 28, 2015	35.77	36.04	35.56	36.00
5792	NYSE	HQH	Wed, May 27, 2015	35.25	35.87	35.25	35.86
5791	NYSE	HQH	Tue, May 26, 2015	35.89	35.89	35.12	35.21
5790	NYSE	HQH	Fri, May 22, 2015	35.90	36.11	35.75	35.89
5789	NYSE	HQH	Thu, May 21, 2015	36.19	36.49	36.16	36.49
5788	NYSE	HQH	Wed, May 20, 2015	36.31	36.50	36.11	36.34
5787	NYSE	HQH	Tue, May 19, 2015	36.21	36.50	36.16	36.22
5786	NYSE	HQH	Mon, May 18, 2015	35.88	36.34	35.79	36.30
5785	NYSE	HQH	Fri, May 15, 2015	35.55	35.90	35.54	35.80
5784	NYSE	HQH	Thu, May 14, 2015	35.58	35.65	35.16	35.60
5783	NYSE	HQH	Wed, May 13, 2015	35.44	35.60	35.13	35.35
5782	NYSE	HQH	Tue, May 12, 2015	34.62	35.46	34.34	35.43
5781	NYSE	HQH	Mon, May 11, 2015	34.91	35.00	34.68	34.76
5780	NYSE	HQH	Fri, May 8, 2015	34.64	35.07	34.60	34.82
5779	NYSE	HQH	Thu, May 7, 2015	34.41	34.52	34.02	34.40
5778	NYSE	HQH	Wed, May 6, 2015	34.40	34.62	34.02	34.41
5777	NYSE	HQH	Tue, May 5, 2015	34.50	34.50	34.00	34.23
5776	NYSE	HQH	Mon, May 4, 2015	34.39	34.81	34.22	34.55
5775	NYSE	HQH	Fri, May 1, 2015	33.90	34.41	33.90	34.37
5774	NYSE	HQH	Thu, Apr 30, 2015	34.65	34.79	33.26	33.63
5773	NYSE	HQH	Wed, Apr 29, 2015	34.36	34.84	34.25	34.74
5772	NYSE	HQH	Tue, Apr 28, 2015	35.06	35.25	34.13	34.54
5771	NYSE	HQH	Mon, Apr 27, 2015	36.49	36.49	34.93	35.02
5770	NYSE	HQH	Fri, Apr 24, 2015	36.40	36.55	36.14	36.49
5769	NYSE	HQH	Thu, Apr 23, 2015	36.17	36.50	36.04	36.50
5768	NYSE	HQH	Wed, Apr 22, 2015	36.00	36.25	35.80	36.11
5767	NYSE	HQH	Tue, Apr 21, 2015	35.67	35.94	35.59	35.89
5766	NYSE	HQH	Mon, Apr 20, 2015	35.79	35.79	35.38	35.47
5765	NYSE	HQH	Fri, Apr 17, 2015	35.79	35.81	35.50	35.64
5764	NYSE	HQH	Thu, Apr 16, 2015	35.84	36.00	35.72	36.00
5763	NYSE	HQH	Wed, Apr 15, 2015	35.90	35.98	35.65	35.98
5762	NYSE	HQH	Tue, Apr 14, 2015	35.50	35.78	35.34	35.74
5761	NYSE	HQH	Mon, Apr 13, 2015	35.38	35.79	35.38	35.56
5760	NYSE	HQH	Fri, Apr 10, 2015	34.96	35.46	34.94	35.39
5759	NYSE	HQH	Thu, Apr 9, 2015	34.81	35.18	34.74	35.00
5758	NYSE	HQH	Wed, Apr 8, 2015	34.40	35.05	34.39	34.93
5757	NYSE	HQH	Tue, Apr 7, 2015	34.07	34.62	34.03	34.39
5756	NYSE	HQH	Mon, Apr 6, 2015	34.00	34.35	33.87	34.13
5755	NYSE	HQH	Thu, Apr 2, 2015	34.63	34.67	34.04	34.25
5754	NYSE	HQH	Wed, Apr 1, 2015	34.79	34.81	34.01	34.68
5753	NYSE	HQH	Tue, Mar 31, 2015	35.00	35.00	34.77	34.85
5752	NYSE	HQH	Mon, Mar 30, 2015	34.96	35.20	34.86	35.03
5751	NYSE	HQH	Fri, Mar 27, 2015	34.00	34.85	33.97	34.85
5750	NYSE	HQH	Thu, Mar 26, 2015	33.98	34.28	33.68	34.10
5749	NYSE	HQH	Wed, Mar 25, 2015	35.68	35.74	34.22	34.27
5748	NYSE	HQH	Tue, Mar 24, 2015	35.72	35.93	35.41	35.43
5747	NYSE	HQH	Mon, Mar 23, 2015	35.99	36.00	35.76	35.77
5746	NYSE	HQH	Fri, Mar 20, 2015	36.44	36.52	36.02	36.09
5745	NYSE	HQH	Thu, Mar 19, 2015	35.79	36.31	35.63	36.12
5744	NYSE	HQH	Wed, Mar 18, 2015	35.81	36.05	35.48	35.69
5743	NYSE	HQH	Tue, Mar 17, 2015	35.95	35.96	35.51	35.81
5742	NYSE	HQH	Mon, Mar 16, 2015	35.15	35.93	35.06	35.93
5741	NYSE	HQH	Fri, Mar 13, 2015	35.00	35.14	34.76	34.89
5740	NYSE	HQH	Thu, Mar 12, 2015	34.60	35.01	34.60	34.94
5739	NYSE	HQH	Wed, Mar 11, 2015	34.72	34.87	34.55	34.60
5738	NYSE	HQH	Tue, Mar 10, 2015	34.79	35.07	34.67	34.84
5737	NYSE	HQH	Mon, Mar 9, 2015	35.17	35.27	34.85	35.19
5736	NYSE	HQH	Fri, Mar 6, 2015	35.69	35.69	35.20	35.27
5735	NYSE	HQH	Thu, Mar 5, 2015	35.36	35.97	35.26	35.71
5734	NYSE	HQH	Wed, Mar 4, 2015	35.18	35.58	34.90	35.29
5733	NYSE	HQH	Tue, Mar 3, 2015	35.17	35.40	34.85	35.40
5732	NYSE	HQH	Mon, Mar 2, 2015	35.17	35.31	35.09	35.23
5731	NYSE	HQH	Fri, Feb 27, 2015	35.36	35.50	35.10	35.19
5730	NYSE	HQH	Thu, Feb 26, 2015	35.42	35.52	34.93	35.43
5729	NYSE	HQH	Wed, Feb 25, 2015	35.50	36.11	35.38	36.05
5728	NYSE	HQH	Tue, Feb 24, 2015	35.60	35.74	35.25	35.74
5727	NYSE	HQH	Mon, Feb 23, 2015	35.33	35.81	35.25	35.58
5726	NYSE	HQH	Fri, Feb 20, 2015	34.62	35.21	34.51	35.20
5725	NYSE	HQH	Thu, Feb 19, 2015	34.07	34.79	34.07	34.70
5724	NYSE	HQH	Wed, Feb 18, 2015	34.19	34.22	33.99	34.18
5723	NYSE	HQH	Tue, Feb 17, 2015	34.15	34.44	34.10	34.12
5722	NYSE	HQH	Fri, Feb 13, 2015	34.21	34.37	34.05	34.20
5721	NYSE	HQH	Thu, Feb 12, 2015	33.98	34.25	33.69	34.14
5720	NYSE	HQH	Wed, Feb 11, 2015	33.80	34.10	33.57	33.84
5719	NYSE	HQH	Tue, Feb 10, 2015	33.47	33.90	33.30	33.82
5718	NYSE	HQH	Mon, Feb 9, 2015	33.47	33.69	33.24	33.39
5717	NYSE	HQH	Fri, Feb 6, 2015	33.77	33.96	33.30	33.52
5716	NYSE	HQH	Thu, Feb 5, 2015	32.97	33.93	32.97	33.77
5715	NYSE	HQH	Wed, Feb 4, 2015	32.44	32.92	32.30	32.89
5714	NYSE	HQH	Tue, Feb 3, 2015	33.14	33.15	32.34	33.09
5713	NYSE	HQH	Mon, Feb 2, 2015	33.78	34.10	32.62	32.89
5712	NYSE	HQH	Fri, Jan 30, 2015	34.40	34.88	33.65	33.78
5711	NYSE	HQH	Thu, Jan 29, 2015	34.03	34.64	33.66	34.54
5710	NYSE	HQH	Wed, Jan 28, 2015	34.62	34.75	34.00	34.06
5709	NYSE	HQH	Tue, Jan 27, 2015	34.19	34.70	34.03	34.56
5708	NYSE	HQH	Mon, Jan 26, 2015	34.43	34.59	34.33	34.47
5707	NYSE	HQH	Fri, Jan 23, 2015	34.39	34.80	34.20	34.43
5706	NYSE	HQH	Thu, Jan 22, 2015	33.83	34.58	33.48	34.57
5705	NYSE	HQH	Wed, Jan 21, 2015	33.61	33.79	33.37	33.56
5704	NYSE	HQH	Tue, Jan 20, 2015	33.57	33.72	33.07	33.68
5703	NYSE	HQH	Fri, Jan 16, 2015	32.75	33.49	32.51	33.48
5702	NYSE	HQH	Thu, Jan 15, 2015	33.49	33.77	32.78	32.85
5701	NYSE	HQH	Wed, Jan 14, 2015	32.80	33.50	32.70	33.39
5700	NYSE	HQH	Tue, Jan 13, 2015	33.14	33.62	32.74	33.14
5699	NYSE	HQH	Mon, Jan 12, 2015	32.71	33.02	32.40	32.94
5698	NYSE	HQH	Fri, Jan 9, 2015	32.83	32.83	32.00	32.51
5697	NYSE	HQH	Thu, Jan 8, 2015	32.41	32.73	32.01	32.73
5696	NYSE	HQH	Wed, Jan 7, 2015	31.61	32.19	31.61	31.98
5695	NYSE	HQH	Tue, Jan 6, 2015	31.36	31.55	30.83	31.41
5694	NYSE	HQH	Mon, Jan 5, 2015	31.71	31.71	30.88	31.24
5693	NYSE	HQH	Fri, Jan 2, 2015	31.72	31.98	31.13	31.87
5692	NYSE	HQH	Wed, Dec 31, 2014	31.44	31.82	31.35	31.49
5691	NYSE	HQH	Tue, Dec 30, 2014	31.92	31.92	31.45	31.53
5690	NYSE	HQH	Mon, Dec 29, 2014	31.83	32.02	31.65	31.77
5689	NYSE	HQH	Fri, Dec 26, 2014	31.57	32.11	31.55	31.93
5688	NYSE	HQH	Wed, Dec 24, 2014	30.60	31.65	30.60	31.44
5687	NYSE	HQH	Tue, Dec 23, 2014	32.60	32.72	30.59	30.70
5686	NYSE	HQH	Mon, Dec 22, 2014	33.18	33.18	32.22	32.58
5685	NYSE	HQH	Fri, Dec 19, 2014	33.60	33.90	33.22	33.47
5684	NYSE	HQH	Thu, Dec 18, 2014	32.76	33.63	32.58	33.63
5683	NYSE	HQH	Wed, Dec 17, 2014	31.00	32.39	30.97	32.37
5682	NYSE	HQH	Tue, Dec 16, 2014	33.19	33.19	30.89	30.97
5681	NYSE	HQH	Mon, Dec 15, 2014	33.76	33.76	32.52	33.25
5680	NYSE	HQH	Fri, Dec 12, 2014	33.45	33.89	33.22	33.53
5679	NYSE	HQH	Thu, Dec 11, 2014	33.10	33.69	33.10	33.69
5678	NYSE	HQH	Wed, Dec 10, 2014	33.33	33.36	32.81	32.88
5677	NYSE	HQH	Tue, Dec 9, 2014	33.49	33.73	32.68	33.28
5676	NYSE	HQH	Mon, Dec 8, 2014	33.11	33.77	33.11	33.64
5675	NYSE	HQH	Fri, Dec 5, 2014	33.08	33.25	32.79	32.92
5674	NYSE	HQH	Thu, Dec 4, 2014	33.32	33.60	32.56	32.85
5673	NYSE	HQH	Wed, Dec 3, 2014	33.11	33.83	33.11	33.49
5672	NYSE	HQH	Tue, Dec 2, 2014	32.42	33.04	32.42	33.02
5671	NYSE	HQH	Mon, Dec 1, 2014	32.55	32.62	32.02	32.14
5670	NYSE	HQH	Fri, Nov 28, 2014	32.52	32.67	32.45	32.62
5669	NYSE	HQH	Wed, Nov 26, 2014	32.07	32.41	31.96	32.41
5668	NYSE	HQH	Tue, Nov 25, 2014	32.07	32.07	31.66	32.07
5667	NYSE	HQH	Mon, Nov 24, 2014	31.31	32.00	31.15	32.00
5666	NYSE	HQH	Fri, Nov 21, 2014	31.99	32.20	31.65	31.76
5665	NYSE	HQH	Thu, Nov 20, 2014	31.74	32.07	31.52	31.53
5664	NYSE	HQH	Wed, Nov 19, 2014	31.99	32.20	31.70	31.82
5663	NYSE	HQH	Tue, Nov 18, 2014	31.20	32.00	31.19	31.97
5662	NYSE	HQH	Mon, Nov 17, 2014	30.84	31.34	30.81	31.02
5661	NYSE	HQH	Fri, Nov 14, 2014	31.00	31.00	30.53	30.77
5660	NYSE	HQH	Thu, Nov 13, 2014	31.10	31.17	31.03	31.17
5659	NYSE	HQH	Wed, Nov 12, 2014	31.26	31.30	31.00	31.07
5658	NYSE	HQH	Tue, Nov 11, 2014	31.46	31.56	31.21	31.30
5657	NYSE	HQH	Mon, Nov 10, 2014	30.50	31.46	30.40	31.46
5656	NYSE	HQH	Fri, Nov 7, 2014	30.49	30.49	29.99	30.43
5655	NYSE	HQH	Thu, Nov 6, 2014	30.16	30.49	29.93	30.49
5654	NYSE	HQH	Wed, Nov 5, 2014	30.59	30.59	29.91	30.02
5653	NYSE	HQH	Tue, Nov 4, 2014	30.45	30.53	30.01	30.32
5652	NYSE	HQH	Mon, Nov 3, 2014	30.54	30.78	30.34	30.50
5651	NYSE	HQH	Fri, Oct 31, 2014	30.50	30.70	30.18	30.38
5650	NYSE	HQH	Thu, Oct 30, 2014	29.68	30.36	29.63	30.01
5649	NYSE	HQH	Wed, Oct 29, 2014	30.15	30.17	29.46	29.69
5648	NYSE	HQH	Tue, Oct 28, 2014	30.10	30.29	29.82	30.16
5647	NYSE	HQH	Mon, Oct 27, 2014	29.45	29.99	29.30	29.97
5646	NYSE	HQH	Fri, Oct 24, 2014	29.12	29.47	29.04	29.44
5645	NYSE	HQH	Thu, Oct 23, 2014	28.91	29.30	28.90	29.12
5644	NYSE	HQH	Wed, Oct 22, 2014	29.18	29.21	28.64	28.64
5643	NYSE	HQH	Tue, Oct 21, 2014	28.52	29.27	28.52	29.27
5642	NYSE	HQH	Mon, Oct 20, 2014	27.67	28.37	27.66	28.34
5641	NYSE	HQH	Fri, Oct 17, 2014	27.61	28.12	27.45	27.68
5640	NYSE	HQH	Thu, Oct 16, 2014	26.06	27.28	25.87	27.21
5639	NYSE	HQH	Wed, Oct 15, 2014	26.30	26.59	25.29	26.44
5638	NYSE	HQH	Tue, Oct 14, 2014	27.05	27.28	26.30	26.60
5637	NYSE	HQH	Mon, Oct 13, 2014	27.76	28.00	26.95	26.95
5636	NYSE	HQH	Fri, Oct 10, 2014	28.24	28.47	27.75	27.75
5635	NYSE	HQH	Thu, Oct 9, 2014	28.65	28.65	28.06	28.26
5634	NYSE	HQH	Wed, Oct 8, 2014	28.02	28.70	27.78	28.70
5633	NYSE	HQH	Tue, Oct 7, 2014	28.06	28.14	27.79	28.00
5632	NYSE	HQH	Mon, Oct 6, 2014	28.50	28.50	28.04	28.21
5631	NYSE	HQH	Fri, Oct 3, 2014	28.13	28.57	28.00	28.36
5630	NYSE	HQH	Thu, Oct 2, 2014	28.01	28.15	27.54	28.11
5629	NYSE	HQH	Wed, Oct 1, 2014	28.22	28.33	27.90	28.16
5628	NYSE	HQH	Tue, Sep 30, 2014	28.62	28.62	28.16	28.40
5627	NYSE	HQH	Mon, Sep 29, 2014	28.49	28.59	28.32	28.55
5626	NYSE	HQH	Fri, Sep 26, 2014	28.35	28.69	28.25	28.66
5625	NYSE	HQH	Thu, Sep 25, 2014	28.79	28.79	28.26	28.32
5624	NYSE	HQH	Wed, Sep 24, 2014	28.22	28.76	28.22	28.75
5623	NYSE	HQH	Tue, Sep 23, 2014	28.07	28.34	28.07	28.22
5622	NYSE	HQH	Mon, Sep 22, 2014	28.52	28.57	28.02	28.11
5621	NYSE	HQH	Fri, Sep 19, 2014	28.75	28.84	28.46	28.63
5620	NYSE	HQH	Thu, Sep 18, 2014	28.65	28.73	28.54	28.69
5619	NYSE	HQH	Wed, Sep 17, 2014	28.30	28.68	28.25	28.66
5618	NYSE	HQH	Tue, Sep 16, 2014	27.76	28.27	27.63	28.26
5617	NYSE	HQH	Mon, Sep 15, 2014	28.03	28.03	27.60	27.84
5616	NYSE	HQH	Fri, Sep 12, 2014	28.26	28.31	27.94	28.03
5615	NYSE	HQH	Thu, Sep 11, 2014	28.40	28.53	28.17	28.34
5614	NYSE	HQH	Wed, Sep 10, 2014	28.20	28.63	28.20	28.55
5613	NYSE	HQH	Tue, Sep 9, 2014	28.50	28.50	28.17	28.21
5612	NYSE	HQH	Mon, Sep 8, 2014	28.09	28.57	28.09	28.48
5611	NYSE	HQH	Fri, Sep 5, 2014	28.14	28.23	27.80	28.10
5610	NYSE	HQH	Thu, Sep 4, 2014	28.51	28.55	28.20	28.23
5609	NYSE	HQH	Wed, Sep 3, 2014	28.50	28.50	28.26	28.41
5608	NYSE	HQH	Tue, Sep 2, 2014	28.40	28.50	28.16	28.26
5607	NYSE	HQH	Fri, Aug 29, 2014	28.19	28.45	28.08	28.31
5606	NYSE	HQH	Thu, Aug 28, 2014	28.24	28.39	28.08	28.12
5605	NYSE	HQH	Wed, Aug 27, 2014	28.65	28.65	28.29	28.37
5604	NYSE	HQH	Tue, Aug 26, 2014	29.06	29.16	28.92	29.08
5603	NYSE	HQH	Mon, Aug 25, 2014	28.80	29.06	28.80	28.92
5602	NYSE	HQH	Fri, Aug 22, 2014	28.61	28.67	28.38	28.58
5601	NYSE	HQH	Thu, Aug 21, 2014	28.80	28.90	28.40	28.48
5600	NYSE	HQH	Wed, Aug 20, 2014	28.71	28.79	28.51	28.75
5599	NYSE	HQH	Tue, Aug 19, 2014	28.59	28.77	28.43	28.73
5598	NYSE	HQH	Mon, Aug 18, 2014	28.30	28.66	28.30	28.54
5597	NYSE	HQH	Fri, Aug 15, 2014	28.01	28.21	27.72	28.16
5596	NYSE	HQH	Thu, Aug 14, 2014	27.58	27.98	27.49	27.98
5595	NYSE	HQH	Wed, Aug 13, 2014	27.27	27.57	27.21	27.53
5594	NYSE	HQH	Tue, Aug 12, 2014	27.13	27.23	26.81	27.14
5593	NYSE	HQH	Mon, Aug 11, 2014	27.07	27.20	26.87	27.15
5592	NYSE	HQH	Fri, Aug 8, 2014	26.78	27.01	26.59	26.94
5591	NYSE	HQH	Thu, Aug 7, 2014	27.01	27.01	26.62	26.71
5590	NYSE	HQH	Wed, Aug 6, 2014	27.00	27.21	26.84	26.94
5589	NYSE	HQH	Tue, Aug 5, 2014	26.97	27.32	26.91	27.11
5588	NYSE	HQH	Mon, Aug 4, 2014	27.13	27.25	26.90	27.08
5587	NYSE	HQH	Fri, Aug 1, 2014	27.35	27.60	26.88	26.91
5586	NYSE	HQH	Thu, Jul 31, 2014	27.76	27.81	27.35	27.39
5585	NYSE	HQH	Wed, Jul 30, 2014	27.99	28.04	27.65	27.97
5584	NYSE	HQH	Tue, Jul 29, 2014	27.45	27.79	27.32	27.72
5583	NYSE	HQH	Mon, Jul 28, 2014	27.32	27.39	27.11	27.33
5582	NYSE	HQH	Fri, Jul 25, 2014	27.35	27.44	27.15	27.41
5581	NYSE	HQH	Thu, Jul 24, 2014	27.68	27.68	27.30	27.49
5580	NYSE	HQH	Wed, Jul 23, 2014	27.31	27.80	27.30	27.73
5579	NYSE	HQH	Tue, Jul 22, 2014	26.74	26.96	26.74	26.91
5578	NYSE	HQH	Mon, Jul 21, 2014	26.57	26.70	26.49	26.60
5577	NYSE	HQH	Fri, Jul 18, 2014	26.23	26.73	26.23	26.63
5576	NYSE	HQH	Thu, Jul 17, 2014	26.38	26.68	26.15	26.18
5575	NYSE	HQH	Wed, Jul 16, 2014	26.80	26.83	26.37	26.51
5574	NYSE	HQH	Tue, Jul 15, 2014	27.13	27.14	26.54	26.59
5573	NYSE	HQH	Mon, Jul 14, 2014	26.83	27.10	26.83	27.04
5572	NYSE	HQH	Fri, Jul 11, 2014	26.55	26.81	26.45	26.72
5571	NYSE	HQH	Thu, Jul 10, 2014	26.11	26.64	26.06	26.47
5570	NYSE	HQH	Wed, Jul 9, 2014	26.21	26.58	26.12	26.50
5569	NYSE	HQH	Tue, Jul 8, 2014	26.63	26.63	26.03	26.21
5568	NYSE	HQH	Mon, Jul 7, 2014	26.92	26.92	26.48	26.53
5567	NYSE	HQH	Thu, Jul 3, 2014	26.85	26.90	26.71	26.83
5566	NYSE	HQH	Wed, Jul 2, 2014	26.64	26.85	26.64	26.72
5565	NYSE	HQH	Tue, Jul 1, 2014	26.47	26.91	26.42	26.63
5564	NYSE	HQH	Mon, Jun 30, 2014	26.20	26.45	26.13	26.36
5563	NYSE	HQH	Fri, Jun 27, 2014	26.48	26.73	26.10	26.13
5562	NYSE	HQH	Thu, Jun 26, 2014	26.00	26.57	25.91	26.50
5561	NYSE	HQH	Wed, Jun 25, 2014	26.60	26.98	25.74	26.02
5560	NYSE	HQH	Tue, Jun 24, 2014	26.50	26.85	26.47	26.73
5559	NYSE	HQH	Mon, Jun 23, 2014	26.37	26.39	26.13	26.33
5558	NYSE	HQH	Fri, Jun 20, 2014	25.99	26.74	25.78	26.28
5557	NYSE	HQH	Thu, Jun 19, 2014	26.09	26.39	25.88	25.94
5556	NYSE	HQH	Wed, Jun 18, 2014	26.10	26.13	25.87	26.10
5555	NYSE	HQH	Tue, Jun 17, 2014	25.70	26.15	25.20	26.06
5554	NYSE	HQH	Mon, Jun 16, 2014	26.00	26.02	25.61	25.69
5553	NYSE	HQH	Fri, Jun 13, 2014	26.02	26.16	25.88	26.04
5552	NYSE	HQH	Thu, Jun 12, 2014	26.28	26.50	26.00	26.02
5551	NYSE	HQH	Wed, Jun 11, 2014	26.14	26.40	26.00	26.33
5550	NYSE	HQH	Tue, Jun 10, 2014	26.25	26.51	26.23	26.25
5549	NYSE	HQH	Mon, Jun 9, 2014	27.27	27.49	26.30	26.32
5548	NYSE	HQH	Fri, Jun 6, 2014	27.30	27.38	27.01	27.17
5547	NYSE	HQH	Thu, Jun 5, 2014	26.65	27.30	26.65	27.28
5546	NYSE	HQH	Wed, Jun 4, 2014	26.13	26.90	26.01	26.69
5545	NYSE	HQH	Tue, Jun 3, 2014	26.44	26.62	26.15	26.15
5544	NYSE	HQH	Mon, Jun 2, 2014	26.19	26.58	25.73	26.48
5543	NYSE	HQH	Fri, May 30, 2014	26.85	26.88	26.00	26.09
5542	NYSE	HQH	Thu, May 29, 2014	27.08	27.42	26.47	26.92
5541	NYSE	HQH	Wed, May 28, 2014	26.99	27.59	26.68	27.10
5540	NYSE	HQH	Tue, May 27, 2014	29.48	30.14	28.36	28.66
5539	NYSE	HQH	Fri, May 23, 2014	28.32	29.62	28.26	29.48
5538	NYSE	HQH	Thu, May 22, 2014	28.84	28.99	28.75	28.86
5537	NYSE	HQH	Wed, May 21, 2014	28.84	29.27	28.68	28.87
5536	NYSE	HQH	Tue, May 20, 2014	28.50	28.88	28.41	28.59
5535	NYSE	HQH	Mon, May 19, 2014	27.68	28.35	27.62	28.33
5534	NYSE	HQH	Fri, May 16, 2014	27.06	28.29	26.70	27.87
5533	NYSE	HQH	Thu, May 15, 2014	27.21	27.36	26.58	27.04
5532	NYSE	HQH	Wed, May 14, 2014	27.11	27.64	26.95	27.36
5531	NYSE	HQH	Tue, May 13, 2014	27.30	27.48	27.02	27.09
5530	NYSE	HQH	Mon, May 12, 2014	27.11	27.35	27.00	27.14
5529	NYSE	HQH	Fri, May 9, 2014	26.51	27.09	26.27	26.93
5528	NYSE	HQH	Thu, May 8, 2014	26.61	27.01	26.43	26.48
5527	NYSE	HQH	Wed, May 7, 2014	26.68	26.85	26.50	26.73
5526	NYSE	HQH	Tue, May 6, 2014	27.02	27.08	26.54	26.68
5525	NYSE	HQH	Mon, May 5, 2014	26.73	27.12	26.70	26.99
5524	NYSE	HQH	Fri, May 2, 2014	27.00	27.13	26.68	26.97
5523	NYSE	HQH	Thu, May 1, 2014	26.73	27.21	26.57	27.00
5522	NYSE	HQH	Wed, Apr 30, 2014	26.50	26.70	26.01	26.57
5521	NYSE	HQH	Tue, Apr 29, 2014	26.28	26.70	26.16	26.50
5520	NYSE	HQH	Mon, Apr 28, 2014	25.94	26.50	25.55	26.30
5519	NYSE	HQH	Fri, Apr 25, 2014	25.85	26.01	25.60	25.78
5518	NYSE	HQH	Thu, Apr 24, 2014	26.46	26.47	25.69	25.95
5517	NYSE	HQH	Wed, Apr 23, 2014	26.55	26.55	26.02	26.39
5516	NYSE	HQH	Tue, Apr 22, 2014	25.86	26.58	25.86	26.55
5515	NYSE	HQH	Mon, Apr 21, 2014	25.32	25.79	25.11	25.66
5514	NYSE	HQH	Thu, Apr 17, 2014	26.03	26.05	25.08	25.24
5513	NYSE	HQH	Wed, Apr 16, 2014	25.36	26.08	25.16	26.05
5512	NYSE	HQH	Tue, Apr 15, 2014	24.91	25.34	24.32	25.20
5511	NYSE	HQH	Mon, Apr 14, 2014	24.71	25.18	24.37	24.84
5510	NYSE	HQH	Fri, Apr 11, 2014	25.04	25.69	24.50	24.50
5509	NYSE	HQH	Thu, Apr 10, 2014	26.11	26.17	24.85	25.54
5508	NYSE	HQH	Wed, Apr 9, 2014	25.36	26.18	25.23	26.15
5507	NYSE	HQH	Tue, Apr 8, 2014	25.35	25.48	24.50	25.21
5506	NYSE	HQH	Mon, Apr 7, 2014	26.11	26.26	25.26	25.44
5505	NYSE	HQH	Fri, Apr 4, 2014	27.50	27.52	26.16	26.20
5504	NYSE	HQH	Thu, Apr 3, 2014	28.03	28.05	27.05	27.29
5503	NYSE	HQH	Wed, Apr 2, 2014	28.48	28.71	27.72	28.03
5502	NYSE	HQH	Tue, Apr 1, 2014	27.29	28.50	27.29	28.45
5501	NYSE	HQH	Mon, Mar 31, 2014	26.71	27.34	26.42	27.21
5500	NYSE	HQH	Fri, Mar 28, 2014	27.12	27.48	26.48	26.64
5499	NYSE	HQH	Thu, Mar 27, 2014	27.30	27.49	26.92	27.19
5498	NYSE	HQH	Wed, Mar 26, 2014	27.47	27.79	27.22	27.34
5497	NYSE	HQH	Tue, Mar 25, 2014	27.05	27.50	26.80	27.36
5496	NYSE	HQH	Mon, Mar 24, 2014	27.87	27.87	26.23	26.81
5495	NYSE	HQH	Fri, Mar 21, 2014	29.50	29.77	27.87	27.87
5494	NYSE	HQH	Thu, Mar 20, 2014	29.55	29.71	29.32	29.33
5493	NYSE	HQH	Wed, Mar 19, 2014	29.65	29.97	29.25	29.57
5492	NYSE	HQH	Tue, Mar 18, 2014	28.84	29.50	28.71	29.46
5491	NYSE	HQH	Mon, Mar 17, 2014	29.00	29.08	28.52	28.67
5490	NYSE	HQH	Fri, Mar 14, 2014	28.60	28.85	28.33	28.71
5489	NYSE	HQH	Thu, Mar 13, 2014	29.47	29.48	28.40	28.61
5488	NYSE	HQH	Wed, Mar 12, 2014	29.25	29.35	28.92	29.21
5487	NYSE	HQH	Tue, Mar 11, 2014	29.63	29.77	29.23	29.25
5486	NYSE	HQH	Mon, Mar 10, 2014	29.19	29.70	28.86	29.65
5485	NYSE	HQH	Fri, Mar 7, 2014	30.30	30.30	29.16	29.27
5484	NYSE	HQH	Thu, Mar 6, 2014	30.14	30.33	29.55	30.11
5483	NYSE	HQH	Wed, Mar 5, 2014	30.42	30.51	30.06	30.10
5482	NYSE	HQH	Tue, Mar 4, 2014	30.60	30.64	30.26	30.34
5481	NYSE	HQH	Mon, Mar 3, 2014	29.76	30.11	29.37	30.04
5480	NYSE	HQH	Fri, Feb 28, 2014	30.71	30.76	30.02	30.12
5479	NYSE	HQH	Thu, Feb 27, 2014	31.10	31.28	30.17	30.83
5478	NYSE	HQH	Wed, Feb 26, 2014	31.57	31.96	31.38	31.63
5477	NYSE	HQH	Tue, Feb 25, 2014	31.04	31.66	30.73	31.31
5476	NYSE	HQH	Mon, Feb 24, 2014	30.67	31.12	30.51	30.90
5475	NYSE	HQH	Fri, Feb 21, 2014	30.26	30.49	30.15	30.45
5474	NYSE	HQH	Thu, Feb 20, 2014	30.02	30.12	29.70	29.97
5473	NYSE	HQH	Wed, Feb 19, 2014	30.41	30.43	29.74	29.76
5472	NYSE	HQH	Tue, Feb 18, 2014	29.90	30.45	29.81	30.45
5471	NYSE	HQH	Fri, Feb 14, 2014	29.81	29.90	29.54	29.77
5470	NYSE	HQH	Thu, Feb 13, 2014	29.07	29.90	29.02	29.75
5469	NYSE	HQH	Wed, Feb 12, 2014	29.45	29.47	29.13	29.26
5468	NYSE	HQH	Tue, Feb 11, 2014	28.90	29.38	28.67	29.31
5467	NYSE	HQH	Mon, Feb 10, 2014	27.74	28.73	27.65	28.68
5466	NYSE	HQH	Fri, Feb 7, 2014	26.43	27.50	26.19	27.46
5465	NYSE	HQH	Thu, Feb 6, 2014	26.13	26.46	26.09	26.14
5464	NYSE	HQH	Wed, Feb 5, 2014	26.62	26.62	26.07	26.07
5463	NYSE	HQH	Tue, Feb 4, 2014	26.27	26.73	26.18	26.73
5462	NYSE	HQH	Mon, Feb 3, 2014	27.21	27.21	25.89	25.98
5461	NYSE	HQH	Fri, Jan 31, 2014	27.11	27.44	27.00	27.06
5460	NYSE	HQH	Thu, Jan 30, 2014	27.17	27.86	27.16	27.59
5459	NYSE	HQH	Wed, Jan 29, 2014	26.91	27.29	26.63	26.82
5458	NYSE	HQH	Tue, Jan 28, 2014	26.42	27.46	26.42	27.30
5457	NYSE	HQH	Mon, Jan 27, 2014	27.43	27.47	26.15	26.40
5456	NYSE	HQH	Fri, Jan 24, 2014	28.07	28.11	27.25	27.43
5455	NYSE	HQH	Thu, Jan 23, 2014	29.05	29.08	27.98	28.44
5454	NYSE	HQH	Wed, Jan 22, 2014	28.90	29.22	28.87	29.14
5453	NYSE	HQH	Tue, Jan 21, 2014	28.16	28.86	28.16	28.86
5452	NYSE	HQH	Fri, Jan 17, 2014	28.18	28.28	27.71	28.16
5451	NYSE	HQH	Thu, Jan 16, 2014	27.85	28.10	27.65	28.06
5450	NYSE	HQH	Wed, Jan 15, 2014	27.28	28.04	27.25	28.04
5449	NYSE	HQH	Tue, Jan 14, 2014	27.44	27.66	27.14	27.20
5448	NYSE	HQH	Mon, Jan 13, 2014	27.63	27.84	27.43	27.48
5447	NYSE	HQH	Fri, Jan 10, 2014	27.50	27.72	27.07	27.63
5446	NYSE	HQH	Thu, Jan 9, 2014	27.23	27.50	27.20	27.45
5445	NYSE	HQH	Wed, Jan 8, 2014	27.07	27.38	26.85	27.16
5444	NYSE	HQH	Tue, Jan 7, 2014	26.33	27.17	26.03	26.94
5443	NYSE	HQH	Mon, Jan 6, 2014	26.35	26.44	26.03	26.26
5442	NYSE	HQH	Fri, Jan 3, 2014	26.46	26.61	26.31	26.35
5441	NYSE	HQH	Thu, Jan 2, 2014	26.71	26.91	26.41	26.46
5440	NYSE	HQH	Tue, Dec 31, 2013	27.28	27.37	26.61	26.97
5439	NYSE	HQH	Mon, Dec 30, 2013	27.41	27.45	26.89	27.10
5438	NYSE	HQH	Fri, Dec 27, 2013	27.80	27.80	27.00	27.26
5437	NYSE	HQH	Thu, Dec 26, 2013	27.79	27.81	27.60	27.65
5436	NYSE	HQH	Tue, Dec 24, 2013	27.50	27.82	27.25	27.79
5435	NYSE	HQH	Mon, Dec 23, 2013	27.20	27.83	27.18	27.38
5434	NYSE	HQH	Fri, Dec 20, 2013	26.55	26.96	26.43	26.82
5433	NYSE	HQH	Thu, Dec 19, 2013	26.11	26.60	26.08	26.50
5432	NYSE	HQH	Wed, Dec 18, 2013	25.68	26.39	25.61	26.39
5431	NYSE	HQH	Tue, Dec 17, 2013	25.73	25.75	25.29	25.68
5430	NYSE	HQH	Mon, Dec 16, 2013	25.75	25.86	25.49	25.73
5429	NYSE	HQH	Fri, Dec 13, 2013	25.51	25.75	25.21	25.70
5428	NYSE	HQH	Thu, Dec 12, 2013	25.71	25.85	25.32	25.52
5427	NYSE	HQH	Wed, Dec 11, 2013	26.48	26.48	25.64	25.77
5426	NYSE	HQH	Tue, Dec 10, 2013	26.25	26.56	26.07	26.47
5425	NYSE	HQH	Mon, Dec 9, 2013	26.18	26.24	25.75	26.23
5424	NYSE	HQH	Fri, Dec 6, 2013	25.78	26.25	25.42	26.19
5423	NYSE	HQH	Thu, Dec 5, 2013	25.28	25.61	25.23	25.39
5422	NYSE	HQH	Wed, Dec 4, 2013	25.23	25.49	25.15	25.30
5421	NYSE	HQH	Tue, Dec 3, 2013	25.48	25.93	25.19	25.37
5420	NYSE	HQH	Mon, Dec 2, 2013	26.11	26.18	25.59	25.68
5419	NYSE	HQH	Fri, Nov 29, 2013	26.10	26.21	25.70	26.05
5418	NYSE	HQH	Wed, Nov 27, 2013	26.11	26.30	25.83	26.17
5417	NYSE	HQH	Tue, Nov 26, 2013	25.87	26.25	25.27	26.19
5416	NYSE	HQH	Mon, Nov 25, 2013	25.96	26.14	25.60	26.01
5415	NYSE	HQH	Fri, Nov 22, 2013	25.77	26.24	25.71	26.24
5414	NYSE	HQH	Thu, Nov 21, 2013	25.10	25.75	25.10	25.58
5413	NYSE	HQH	Wed, Nov 20, 2013	24.68	25.10	24.61	24.94
5412	NYSE	HQH	Tue, Nov 19, 2013	24.65	24.77	24.41	24.62
5411	NYSE	HQH	Mon, Nov 18, 2013	24.62	24.94	24.53	24.72
5410	NYSE	HQH	Fri, Nov 15, 2013	24.50	24.56	24.29	24.51
5409	NYSE	HQH	Thu, Nov 14, 2013	24.40	24.40	24.17	24.26
5408	NYSE	HQH	Wed, Nov 13, 2013	23.88	24.28	23.88	24.28
5407	NYSE	HQH	Tue, Nov 12, 2013	24.07	24.16	23.87	24.13
5406	NYSE	HQH	Mon, Nov 11, 2013	23.95	24.28	23.91	24.24
5405	NYSE	HQH	Fri, Nov 8, 2013	24.00	24.29	23.89	24.00
5404	NYSE	HQH	Thu, Nov 7, 2013	24.51	24.69	23.95	24.07
5403	NYSE	HQH	Wed, Nov 6, 2013	24.73	24.75	24.51	24.57
5402	NYSE	HQH	Tue, Nov 5, 2013	24.56	24.65	24.25	24.49
5401	NYSE	HQH	Mon, Nov 4, 2013	24.48	24.72	24.40	24.63
5400	NYSE	HQH	Fri, Nov 1, 2013	24.66	24.66	24.14	24.38
5399	NYSE	HQH	Thu, Oct 31, 2013	24.39	24.53	24.14	24.51
5398	NYSE	HQH	Wed, Oct 30, 2013	24.59	24.60	24.39	24.43
5397	NYSE	HQH	Tue, Oct 29, 2013	24.67	24.83	24.40	24.66
5396	NYSE	HQH	Mon, Oct 28, 2013	24.47	24.67	24.35	24.67
5395	NYSE	HQH	Fri, Oct 25, 2013	24.38	24.51	24.21	24.46
5394	NYSE	HQH	Thu, Oct 24, 2013	23.93	24.30	23.92	24.30
5393	NYSE	HQH	Wed, Oct 23, 2013	23.94	24.01	23.69	23.94
5392	NYSE	HQH	Tue, Oct 22, 2013	23.67	24.03	23.60	23.97
5391	NYSE	HQH	Mon, Oct 21, 2013	24.24	24.37	23.56	23.74
5390	NYSE	HQH	Fri, Oct 18, 2013	24.90	24.90	24.25	24.28
5389	NYSE	HQH	Thu, Oct 17, 2013	24.15	24.88	23.87	24.83
5388	NYSE	HQH	Wed, Oct 16, 2013	23.52	23.98	23.38	23.98
5387	NYSE	HQH	Tue, Oct 15, 2013	23.33	23.55	23.23	23.35
5386	NYSE	HQH	Mon, Oct 14, 2013	23.18	23.47	23.15	23.46
5385	NYSE	HQH	Fri, Oct 11, 2013	23.22	23.55	23.22	23.40
5384	NYSE	HQH	Thu, Oct 10, 2013	22.98	23.26	22.97	23.23
5383	NYSE	HQH	Wed, Oct 9, 2013	23.06	23.10	22.07	22.67
5382	NYSE	HQH	Tue, Oct 8, 2013	23.70	23.70	22.71	22.86
5381	NYSE	HQH	Mon, Oct 7, 2013	24.07	24.08	23.65	23.72
5380	NYSE	HQH	Fri, Oct 4, 2013	24.34	24.45	24.15	24.36
5379	NYSE	HQH	Thu, Oct 3, 2013	24.12	24.40	23.71	24.31
5378	NYSE	HQH	Wed, Oct 2, 2013	23.97	24.29	23.90	24.23
5377	NYSE	HQH	Tue, Oct 1, 2013	24.09	24.36	24.02	24.32
5376	NYSE	HQH	Mon, Sep 30, 2013	23.96	24.17	23.71	23.97
5375	NYSE	HQH	Fri, Sep 27, 2013	24.05	24.41	23.99	24.23
5374	NYSE	HQH	Thu, Sep 26, 2013	23.79	24.42	23.64	24.37
5373	NYSE	HQH	Wed, Sep 25, 2013	23.72	23.81	23.49	23.57
5372	NYSE	HQH	Tue, Sep 24, 2013	23.40	23.85	23.23	23.66
5371	NYSE	HQH	Mon, Sep 23, 2013	24.08	24.09	23.41	23.47
5370	NYSE	HQH	Fri, Sep 20, 2013	24.52	24.58	23.94	24.01
5369	NYSE	HQH	Thu, Sep 19, 2013	24.75	24.83	24.22	24.50
5368	NYSE	HQH	Wed, Sep 18, 2013	24.41	24.78	24.11	24.76
5367	NYSE	HQH	Tue, Sep 17, 2013	24.71	24.73	24.32	24.53
5366	NYSE	HQH	Mon, Sep 16, 2013	25.09	25.09	24.72	24.77
5365	NYSE	HQH	Fri, Sep 13, 2013	24.48	24.77	24.28	24.71
5364	NYSE	HQH	Thu, Sep 12, 2013	24.77	24.77	24.13	24.38
5363	NYSE	HQH	Wed, Sep 11, 2013	24.91	24.99	24.35	24.90
5362	NYSE	HQH	Tue, Sep 10, 2013	24.78	25.08	24.61	25.04
5361	NYSE	HQH	Mon, Sep 9, 2013	24.19	24.63	24.19	24.54
5360	NYSE	HQH	Fri, Sep 6, 2013	24.36	24.45	23.87	24.10
5359	NYSE	HQH	Thu, Sep 5, 2013	23.97	24.18	23.97	24.08
5358	NYSE	HQH	Wed, Sep 4, 2013	23.47	24.12	23.41	23.97
5357	NYSE	HQH	Tue, Sep 3, 2013	23.28	23.57	23.03	23.34
5356	NYSE	HQH	Fri, Aug 30, 2013	23.39	23.39	22.71	22.89
5355	NYSE	HQH	Thu, Aug 29, 2013	23.27	23.62	22.98	23.36
5354	NYSE	HQH	Wed, Aug 28, 2013	22.63	23.20	22.50	23.13
5353	NYSE	HQH	Tue, Aug 27, 2013	23.25	23.28	22.58	22.70
5352	NYSE	HQH	Mon, Aug 26, 2013	23.66	23.98	23.53	23.86
5351	NYSE	HQH	Fri, Aug 23, 2013	23.42	23.55	23.28	23.50
5350	NYSE	HQH	Thu, Aug 22, 2013	22.89	23.47	22.77	23.28
5349	NYSE	HQH	Wed, Aug 21, 2013	22.75	22.94	22.70	22.73
5348	NYSE	HQH	Tue, Aug 20, 2013	22.55	22.96	22.35	22.79
5347	NYSE	HQH	Mon, Aug 19, 2013	22.69	22.89	22.53	22.53
5346	NYSE	HQH	Fri, Aug 16, 2013	22.51	22.90	22.50	22.78
5345	NYSE	HQH	Thu, Aug 15, 2013	23.00	23.05	22.29	22.58
5344	NYSE	HQH	Wed, Aug 14, 2013	23.87	23.87	23.23	23.30
5343	NYSE	HQH	Tue, Aug 13, 2013	23.69	23.95	23.59	23.81
5342	NYSE	HQH	Mon, Aug 12, 2013	24.30	24.49	23.44	23.68
5341	NYSE	HQH	Fri, Aug 9, 2013	24.88	24.88	24.34	24.34
5340	NYSE	HQH	Thu, Aug 8, 2013	25.15	25.24	24.67	24.78
5339	NYSE	HQH	Wed, Aug 7, 2013	25.20	25.22	24.62	24.79
5338	NYSE	HQH	Tue, Aug 6, 2013	25.69	25.80	25.23	25.53
5337	NYSE	HQH	Mon, Aug 5, 2013	25.28	25.88	25.17	25.83
5336	NYSE	HQH	Fri, Aug 2, 2013	25.03	25.64	25.03	25.28
5335	NYSE	HQH	Thu, Aug 1, 2013	24.75	25.32	24.75	25.25
5334	NYSE	HQH	Wed, Jul 31, 2013	25.33	25.57	24.47	24.61
5333	NYSE	HQH	Tue, Jul 30, 2013	25.79	25.84	25.40	25.43
5332	NYSE	HQH	Mon, Jul 29, 2013	25.63	25.84	25.33	25.71
5331	NYSE	HQH	Fri, Jul 26, 2013	25.06	25.79	25.05	25.69
5330	NYSE	HQH	Thu, Jul 25, 2013	25.00	25.33	24.85	25.20
5329	NYSE	HQH	Wed, Jul 24, 2013	25.07	25.22	24.53	25.14
5328	NYSE	HQH	Tue, Jul 23, 2013	25.00	25.22	24.94	25.09
5327	NYSE	HQH	Mon, Jul 22, 2013	25.02	25.06	24.41	24.85
5326	NYSE	HQH	Fri, Jul 19, 2013	24.80	25.13	24.59	24.99
5325	NYSE	HQH	Thu, Jul 18, 2013	24.39	24.90	24.30	24.90
5324	NYSE	HQH	Wed, Jul 17, 2013	24.24	24.78	24.20	24.53
5323	NYSE	HQH	Tue, Jul 16, 2013	24.93	24.96	24.19	24.31
5322	NYSE	HQH	Mon, Jul 15, 2013	24.39	24.85	24.26	24.84
5321	NYSE	HQH	Fri, Jul 12, 2013	23.98	24.20	23.69	24.20
5320	NYSE	HQH	Thu, Jul 11, 2013	24.01	24.23	23.89	23.98
5319	NYSE	HQH	Wed, Jul 10, 2013	24.00	24.00	23.53	23.84
5318	NYSE	HQH	Tue, Jul 9, 2013	24.24	24.28	23.69	23.97
5317	NYSE	HQH	Mon, Jul 8, 2013	23.58	24.00	23.58	23.97
5316	NYSE	HQH	Fri, Jul 5, 2013	23.28	23.64	23.28	23.53
5315	NYSE	HQH	Wed, Jul 3, 2013	23.20	23.25	23.00	23.01
5314	NYSE	HQH	Tue, Jul 2, 2013	23.70	23.70	23.01	23.09
5313	NYSE	HQH	Mon, Jul 1, 2013	23.16	23.61	23.16	23.54
5312	NYSE	HQH	Fri, Jun 28, 2013	22.90	23.09	22.64	22.98
5311	NYSE	HQH	Thu, Jun 27, 2013	22.25	22.85	22.20	22.84
5310	NYSE	HQH	Wed, Jun 26, 2013	21.23	22.00	21.03	21.93
5309	NYSE	HQH	Tue, Jun 25, 2013	20.73	21.10	20.73	21.01
5308	NYSE	HQH	Mon, Jun 24, 2013	21.10	21.32	19.75	20.48
5307	NYSE	HQH	Fri, Jun 21, 2013	21.53	21.64	21.26	21.38
5306	NYSE	HQH	Thu, Jun 20, 2013	21.85	21.85	21.25	21.33
5305	NYSE	HQH	Wed, Jun 19, 2013	22.10	22.23	21.79	21.98
5304	NYSE	HQH	Tue, Jun 18, 2013	21.70	22.25	21.48	22.24
5303	NYSE	HQH	Mon, Jun 17, 2013	21.52	22.19	21.36	21.70
5302	NYSE	HQH	Fri, Jun 14, 2013	21.34	21.54	21.13	21.45
5301	NYSE	HQH	Thu, Jun 13, 2013	21.43	21.49	21.19	21.41
5300	NYSE	HQH	Wed, Jun 12, 2013	22.00	22.18	21.31	21.37
5299	NYSE	HQH	Tue, Jun 11, 2013	21.79	22.03	21.60	21.95
5298	NYSE	HQH	Mon, Jun 10, 2013	21.47	22.04	21.44	21.88
5297	NYSE	HQH	Fri, Jun 7, 2013	20.92	21.41	20.92	21.32
5296	NYSE	HQH	Thu, Jun 6, 2013	20.55	20.89	20.15	20.64
5295	NYSE	HQH	Wed, Jun 5, 2013	20.62	21.08	20.44	20.51
5294	NYSE	HQH	Tue, Jun 4, 2013	21.49	21.59	20.44	20.62
5293	NYSE	HQH	Mon, Jun 3, 2013	22.25	22.39	20.67	21.57
5292	NYSE	HQH	Fri, May 31, 2013	22.67	23.08	22.33	22.39
5291	NYSE	HQH	Thu, May 30, 2013	22.00	22.79	22.00	22.77
5290	NYSE	HQH	Wed, May 29, 2013	22.26	22.26	21.73	22.02
5289	NYSE	HQH	Tue, May 28, 2013	22.42	22.74	22.31	22.40
5288	NYSE	HQH	Fri, May 24, 2013	22.39	22.51	22.20	22.30
5287	NYSE	HQH	Thu, May 23, 2013	22.14	22.64	21.86	22.57
5286	NYSE	HQH	Wed, May 22, 2013	22.90	23.15	22.65	22.69
5285	NYSE	HQH	Tue, May 21, 2013	22.64	22.80	22.61	22.79
5284	NYSE	HQH	Mon, May 20, 2013	22.73	22.97	22.54	22.71
5283	NYSE	HQH	Fri, May 17, 2013	23.56	23.56	22.36	22.73
5282	NYSE	HQH	Thu, May 16, 2013	23.84	23.84	23.23	23.47
5281	NYSE	HQH	Wed, May 15, 2013	23.59	24.22	23.53	23.86
5280	NYSE	HQH	Tue, May 14, 2013	23.27	23.69	23.23	23.52
5279	NYSE	HQH	Mon, May 13, 2013	22.90	23.26	22.89	23.18
5278	NYSE	HQH	Fri, May 10, 2013	22.95	22.95	22.75	22.83
5277	NYSE	HQH	Thu, May 9, 2013	22.62	22.92	22.50	22.87
5276	NYSE	HQH	Wed, May 8, 2013	22.70	22.82	22.48	22.69
5275	NYSE	HQH	Tue, May 7, 2013	22.44	22.73	22.23	22.73
5274	NYSE	HQH	Mon, May 6, 2013	22.00	22.32	21.89	22.30
5273	NYSE	HQH	Fri, May 3, 2013	22.05	22.18	21.81	21.92
5272	NYSE	HQH	Thu, May 2, 2013	22.15	22.15	21.78	21.80
5271	NYSE	HQH	Wed, May 1, 2013	21.95	22.15	21.85	22.06
5270	NYSE	HQH	Tue, Apr 30, 2013	22.01	22.03	21.86	21.96
5269	NYSE	HQH	Mon, Apr 29, 2013	21.99	22.17	21.78	22.03
5268	NYSE	HQH	Fri, Apr 26, 2013	21.68	22.07	21.52	21.99
5267	NYSE	HQH	Thu, Apr 25, 2013	21.54	21.65	21.46	21.59
5266	NYSE	HQH	Wed, Apr 24, 2013	21.62	21.62	21.35	21.40
5265	NYSE	HQH	Tue, Apr 23, 2013	21.49	21.90	21.42	21.62
5264	NYSE	HQH	Mon, Apr 22, 2013	21.43	21.47	21.25	21.43
5263	NYSE	HQH	Fri, Apr 19, 2013	21.03	21.29	20.81	21.29
5262	NYSE	HQH	Thu, Apr 18, 2013	21.50	21.54	20.81	20.96
5261	NYSE	HQH	Wed, Apr 17, 2013	21.33	21.47	21.09	21.41
5260	NYSE	HQH	Tue, Apr 16, 2013	20.97	21.32	20.95	21.31
5259	NYSE	HQH	Mon, Apr 15, 2013	21.02	21.27	20.75	20.79
5258	NYSE	HQH	Fri, Apr 12, 2013	21.03	21.15	20.91	21.12
5257	NYSE	HQH	Thu, Apr 11, 2013	20.67	21.04	20.64	21.03
5256	NYSE	HQH	Wed, Apr 10, 2013	20.38	20.65	20.34	20.65
5255	NYSE	HQH	Tue, Apr 9, 2013	20.37	20.40	20.26	20.38
5254	NYSE	HQH	Mon, Apr 8, 2013	20.33	20.37	20.20	20.30
5253	NYSE	HQH	Fri, Apr 5, 2013	19.80	20.29	19.70	20.29
5252	NYSE	HQH	Thu, Apr 4, 2013	20.19	20.28	19.86	20.00
5251	NYSE	HQH	Wed, Apr 3, 2013	20.26	20.39	19.94	20.12
5250	NYSE	HQH	Tue, Apr 2, 2013	20.25	20.52	20.13	20.19
5249	NYSE	HQH	Mon, Apr 1, 2013	20.00	20.13	20.00	20.13
5248	NYSE	HQH	Thu, Mar 28, 2013	19.91	20.01	19.84	19.98
5247	NYSE	HQH	Wed, Mar 27, 2013	19.66	19.84	19.63	19.82
5246	NYSE	HQH	Tue, Mar 26, 2013	19.62	19.71	19.53	19.71
5245	NYSE	HQH	Mon, Mar 25, 2013	19.38	19.59	19.38	19.57
5244	NYSE	HQH	Fri, Mar 22, 2013	19.37	19.47	19.25	19.37
5243	NYSE	HQH	Thu, Mar 21, 2013	19.25	19.52	19.25	19.27
5242	NYSE	HQH	Wed, Mar 20, 2013	19.30	19.45	19.29	19.34
5241	NYSE	HQH	Tue, Mar 19, 2013	19.30	19.35	19.14	19.17
5240	NYSE	HQH	Mon, Mar 18, 2013	19.30	19.35	19.17	19.25
5239	NYSE	HQH	Fri, Mar 15, 2013	19.39	19.52	19.30	19.33
5238	NYSE	HQH	Thu, Mar 14, 2013	19.57	19.60	19.41	19.47
5237	NYSE	HQH	Wed, Mar 13, 2013	19.46	19.57	19.41	19.57
5236	NYSE	HQH	Tue, Mar 12, 2013	19.44	19.49	19.37	19.40
5235	NYSE	HQH	Mon, Mar 11, 2013	19.28	19.54	19.27	19.37
5234	NYSE	HQH	Fri, Mar 8, 2013	19.36	19.41	19.19	19.26
5233	NYSE	HQH	Thu, Mar 7, 2013	19.31	19.40	19.20	19.28
5232	NYSE	HQH	Wed, Mar 6, 2013	19.39	19.45	19.02	19.25
5231	NYSE	HQH	Tue, Mar 5, 2013	19.49	19.57	19.43	19.48
5230	NYSE	HQH	Mon, Mar 4, 2013	19.13	19.43	19.13	19.43
5229	NYSE	HQH	Fri, Mar 1, 2013	19.11	19.28	19.05	19.17
5228	NYSE	HQH	Thu, Feb 28, 2013	19.34	19.38	19.12	19.13
5227	NYSE	HQH	Wed, Feb 27, 2013	19.39	19.56	19.39	19.45
5226	NYSE	HQH	Tue, Feb 26, 2013	19.63	19.75	19.51	19.70
5225	NYSE	HQH	Mon, Feb 25, 2013	19.70	19.75	19.52	19.75
5224	NYSE	HQH	Fri, Feb 22, 2013	19.66	19.70	19.46	19.62
5223	NYSE	HQH	Thu, Feb 21, 2013	19.68	19.71	19.43	19.67
5222	NYSE	HQH	Wed, Feb 20, 2013	19.64	19.83	19.64	19.70
5221	NYSE	HQH	Tue, Feb 19, 2013	19.49	19.67	19.39	19.62
5220	NYSE	HQH	Fri, Feb 15, 2013	19.55	19.55	19.20	19.40
5219	NYSE	HQH	Thu, Feb 14, 2013	19.50	19.63	19.45	19.50
5218	NYSE	HQH	Wed, Feb 13, 2013	19.83	19.92	19.50	19.59
5217	NYSE	HQH	Tue, Feb 12, 2013	19.80	19.93	19.76	19.77
5216	NYSE	HQH	Mon, Feb 11, 2013	19.86	19.86	19.70	19.76
5215	NYSE	HQH	Fri, Feb 8, 2013	19.77	19.90	19.55	19.81
5214	NYSE	HQH	Thu, Feb 7, 2013	19.65	19.93	19.50	19.76
5213	NYSE	HQH	Wed, Feb 6, 2013	19.56	19.70	19.45	19.68
5212	NYSE	HQH	Tue, Feb 5, 2013	19.37	19.57	19.26	19.53
5211	NYSE	HQH	Mon, Feb 4, 2013	19.29	19.39	19.07	19.28
5210	NYSE	HQH	Fri, Feb 1, 2013	19.15	19.40	19.15	19.28
5209	NYSE	HQH	Thu, Jan 31, 2013	19.28	19.37	19.13	19.19
5208	NYSE	HQH	Wed, Jan 30, 2013	19.24	19.35	19.17	19.23
5207	NYSE	HQH	Tue, Jan 29, 2013	19.58	19.61	19.12	19.17
5206	NYSE	HQH	Mon, Jan 28, 2013	19.90	19.90	19.48	19.48
5205	NYSE	HQH	Fri, Jan 25, 2013	19.68	19.98	19.58	19.69
5204	NYSE	HQH	Thu, Jan 24, 2013	19.41	19.62	19.37	19.56
5203	NYSE	HQH	Wed, Jan 23, 2013	19.48	19.51	19.15	19.36
5202	NYSE	HQH	Tue, Jan 22, 2013	19.10	19.41	19.05	19.36
5201	NYSE	HQH	Fri, Jan 18, 2013	18.92	19.10	18.91	19.04
5200	NYSE	HQH	Thu, Jan 17, 2013	18.89	19.06	18.88	18.95
5199	NYSE	HQH	Wed, Jan 16, 2013	18.80	18.88	18.69	18.80
5198	NYSE	HQH	Tue, Jan 15, 2013	18.81	18.88	18.74	18.78
5197	NYSE	HQH	Mon, Jan 14, 2013	18.77	18.87	18.77	18.85
5196	NYSE	HQH	Fri, Jan 11, 2013	18.74	18.77	18.62	18.75
5195	NYSE	HQH	Thu, Jan 10, 2013	18.63	18.75	18.51	18.70
5194	NYSE	HQH	Wed, Jan 9, 2013	18.65	18.65	18.40	18.49
5193	NYSE	HQH	Tue, Jan 8, 2013	18.29	18.51	18.26	18.51
5192	NYSE	HQH	Mon, Jan 7, 2013	18.15	18.29	18.13	18.25
5191	NYSE	HQH	Fri, Jan 4, 2013	18.04	18.19	17.96	18.08
5190	NYSE	HQH	Thu, Jan 3, 2013	17.74	17.98	17.62	17.96
5189	NYSE	HQH	Wed, Jan 2, 2013	17.42	17.76	17.40	17.76
5188	NYSE	HQH	Mon, Dec 31, 2012	17.22	17.31	17.05	17.31
5187	NYSE	HQH	Fri, Dec 28, 2012	17.22	17.26	17.00	17.10
5186	NYSE	HQH	Thu, Dec 27, 2012	17.59	17.59	17.10	17.41
5185	NYSE	HQH	Wed, Dec 26, 2012	17.66	17.75	17.46	17.49
5184	NYSE	HQH	Mon, Dec 24, 2012	17.44	17.73	17.44	17.73
5183	NYSE	HQH	Fri, Dec 21, 2012	17.47	17.62	17.36	17.38
5182	NYSE	HQH	Thu, Dec 20, 2012	17.81	17.81	17.56	17.56
5181	NYSE	HQH	Wed, Dec 19, 2012	17.75	17.87	17.75	17.77
5180	NYSE	HQH	Tue, Dec 18, 2012	17.50	17.78	17.50	17.77
5179	NYSE	HQH	Mon, Dec 17, 2012	17.54	17.63	17.31	17.52
5178	NYSE	HQH	Fri, Dec 14, 2012	17.57	17.68	17.48	17.56
5177	NYSE	HQH	Thu, Dec 13, 2012	17.71	17.71	17.36	17.64
5176	NYSE	HQH	Wed, Dec 12, 2012	17.89	17.94	17.73	17.80
5175	NYSE	HQH	Tue, Dec 11, 2012	17.79	17.93	17.69	17.81
5174	NYSE	HQH	Mon, Dec 10, 2012	17.63	17.77	17.63	17.76
5173	NYSE	HQH	Fri, Dec 7, 2012	17.80	17.82	17.56	17.70
5172	NYSE	HQH	Thu, Dec 6, 2012	17.73	17.87	17.69	17.83
5171	NYSE	HQH	Wed, Dec 5, 2012	17.67	17.84	17.67	17.82
5170	NYSE	HQH	Tue, Dec 4, 2012	17.86	17.88	17.56	17.66
5169	NYSE	HQH	Mon, Dec 3, 2012	17.92	18.00	17.79	17.93
5168	NYSE	HQH	Fri, Nov 30, 2012	17.89	17.95	17.79	17.95
5167	NYSE	HQH	Thu, Nov 29, 2012	17.80	17.92	17.60	17.89
5166	NYSE	HQH	Wed, Nov 28, 2012	17.58	17.82	17.50	17.69
5165	NYSE	HQH	Tue, Nov 27, 2012	17.63	17.82	17.47	17.62
5164	NYSE	HQH	Mon, Nov 26, 2012	17.85	17.96	17.66	17.67
5163	NYSE	HQH	Fri, Nov 23, 2012	17.84	17.98	17.81	17.93
5162	NYSE	HQH	Wed, Nov 21, 2012	17.65	17.79	17.63	17.74
5161	NYSE	HQH	Tue, Nov 20, 2012	17.33	17.59	17.30	17.59
5160	NYSE	HQH	Mon, Nov 19, 2012	17.04	17.42	17.04	17.36
5159	NYSE	HQH	Fri, Nov 16, 2012	16.87	17.24	16.70	17.19
5158	NYSE	HQH	Thu, Nov 15, 2012	17.35	17.40	15.65	16.85
5157	NYSE	HQH	Wed, Nov 14, 2012	18.00	18.00	17.30	17.46
5156	NYSE	HQH	Tue, Nov 13, 2012	17.78	18.00	17.75	17.89
5155	NYSE	HQH	Mon, Nov 12, 2012	17.70	17.81	17.55	17.76
5154	NYSE	HQH	Fri, Nov 9, 2012	17.66	17.76	17.50	17.57
5153	NYSE	HQH	Thu, Nov 8, 2012	18.12	18.19	17.63	17.75
5152	NYSE	HQH	Wed, Nov 7, 2012	18.08	18.09	17.87	18.08
5151	NYSE	HQH	Tue, Nov 6, 2012	18.27	18.41	18.08	18.08
5150	NYSE	HQH	Mon, Nov 5, 2012	17.81	18.17	17.81	18.15
5149	NYSE	HQH	Fri, Nov 2, 2012	18.08	18.15	17.86	17.93
5148	NYSE	HQH	Thu, Nov 1, 2012	17.72	18.07	17.72	17.99
5147	NYSE	HQH	Wed, Oct 31, 2012	17.84	17.92	17.77	17.83
5146	NYSE	HQH	Fri, Oct 26, 2012	17.75	17.89	17.64	17.89
5145	NYSE	HQH	Thu, Oct 25, 2012	17.84	17.85	17.65	17.73
5144	NYSE	HQH	Wed, Oct 24, 2012	17.65	17.75	17.39	17.69
5143	NYSE	HQH	Tue, Oct 23, 2012	17.93	18.02	17.31	17.54
5142	NYSE	HQH	Mon, Oct 22, 2012	18.38	18.40	17.90	17.97
5141	NYSE	HQH	Fri, Oct 19, 2012	18.36	18.43	18.24	18.30
5140	NYSE	HQH	Thu, Oct 18, 2012	18.45	18.53	18.43	18.44
5139	NYSE	HQH	Wed, Oct 17, 2012	18.44	18.50	18.41	18.47
5138	NYSE	HQH	Tue, Oct 16, 2012	18.29	18.52	18.29	18.44
5137	NYSE	HQH	Mon, Oct 15, 2012	18.21	18.37	18.21	18.36
5136	NYSE	HQH	Fri, Oct 12, 2012	18.22	18.31	18.12	18.20
5135	NYSE	HQH	Thu, Oct 11, 2012	18.26	18.39	18.14	18.20
5134	NYSE	HQH	Wed, Oct 10, 2012	18.38	18.41	18.12	18.17
5133	NYSE	HQH	Tue, Oct 9, 2012	18.40	18.46	18.33	18.39
5132	NYSE	HQH	Mon, Oct 8, 2012	18.40	18.50	18.38	18.44
5131	NYSE	HQH	Fri, Oct 5, 2012	18.44	18.53	18.37	18.45
5130	NYSE	HQH	Thu, Oct 4, 2012	18.50	18.53	18.41	18.45
5129	NYSE	HQH	Wed, Oct 3, 2012	18.40	18.49	18.37	18.43
5128	NYSE	HQH	Tue, Oct 2, 2012	18.46	18.47	18.30	18.37
5127	NYSE	HQH	Mon, Oct 1, 2012	18.43	18.49	18.26	18.37
5126	NYSE	HQH	Fri, Sep 28, 2012	18.22	18.37	18.12	18.36
5125	NYSE	HQH	Thu, Sep 27, 2012	18.23	18.24	18.13	18.16
5124	NYSE	HQH	Wed, Sep 26, 2012	18.40	18.44	18.17	18.18
5123	NYSE	HQH	Tue, Sep 25, 2012	18.28	18.38	18.27	18.35
5122	NYSE	HQH	Mon, Sep 24, 2012	18.20	18.28	18.17	18.28
5121	NYSE	HQH	Fri, Sep 21, 2012	18.22	18.25	18.13	18.25
5120	NYSE	HQH	Thu, Sep 20, 2012	18.01	18.13	18.01	18.11
5119	NYSE	HQH	Wed, Sep 19, 2012	18.12	18.19	17.96	18.08
5118	NYSE	HQH	Tue, Sep 18, 2012	17.93	18.00	17.82	18.00
5117	NYSE	HQH	Mon, Sep 17, 2012	17.86	17.88	17.72	17.88
5116	NYSE	HQH	Fri, Sep 14, 2012	17.65	17.84	17.65	17.80
5115	NYSE	HQH	Thu, Sep 13, 2012	17.73	17.73	17.60	17.68
5114	NYSE	HQH	Wed, Sep 12, 2012	17.61	17.72	17.40	17.70
5113	NYSE	HQH	Tue, Sep 11, 2012	17.66	17.71	17.61	17.65
5112	NYSE	HQH	Mon, Sep 10, 2012	17.66	17.70	17.54	17.66
5111	NYSE	HQH	Fri, Sep 7, 2012	17.46	17.70	17.46	17.70
5110	NYSE	HQH	Thu, Sep 6, 2012	17.50	17.62	17.37	17.45
5109	NYSE	HQH	Wed, Sep 5, 2012	17.33	17.51	17.33	17.41
5108	NYSE	HQH	Tue, Sep 4, 2012	17.63	17.63	17.40	17.43
5107	NYSE	HQH	Fri, Aug 31, 2012	17.48	17.60	17.45	17.53
5106	NYSE	HQH	Thu, Aug 30, 2012	17.39	17.48	17.38	17.42
5105	NYSE	HQH	Wed, Aug 29, 2012	17.45	17.48	17.38	17.43
5104	NYSE	HQH	Tue, Aug 28, 2012	17.18	17.37	17.17	17.36
5103	NYSE	HQH	Mon, Aug 27, 2012	17.22	17.25	17.10	17.19
5102	NYSE	HQH	Fri, Aug 24, 2012	17.06	17.18	16.96	17.13
5101	NYSE	HQH	Thu, Aug 23, 2012	17.04	17.21	16.99	17.01
5100	NYSE	HQH	Wed, Aug 22, 2012	17.12	17.19	16.95	17.03
5099	NYSE	HQH	Tue, Aug 21, 2012	17.39	17.39	17.08	17.14
5098	NYSE	HQH	Mon, Aug 20, 2012	17.32	17.39	17.24	17.35
5097	NYSE	HQH	Fri, Aug 17, 2012	17.58	17.71	17.52	17.68
5096	NYSE	HQH	Thu, Aug 16, 2012	17.48	17.68	17.48	17.67
5095	NYSE	HQH	Wed, Aug 15, 2012	17.51	17.54	17.45	17.52
5094	NYSE	HQH	Tue, Aug 14, 2012	17.49	17.55	17.41	17.44
5093	NYSE	HQH	Mon, Aug 13, 2012	17.41	17.50	17.40	17.48
5092	NYSE	HQH	Fri, Aug 10, 2012	17.40	17.46	17.32	17.45
5091	NYSE	HQH	Thu, Aug 9, 2012	17.38	17.40	17.34	17.35
5090	NYSE	HQH	Wed, Aug 8, 2012	17.28	17.40	17.26	17.37
5089	NYSE	HQH	Tue, Aug 7, 2012	17.01	17.28	17.01	17.28
5088	NYSE	HQH	Mon, Aug 6, 2012	16.93	17.05	16.93	16.94
5087	NYSE	HQH	Fri, Aug 3, 2012	16.99	17.24	16.92	17.03
5086	NYSE	HQH	Thu, Aug 2, 2012	16.94	17.05	16.85	16.85
5085	NYSE	HQH	Wed, Aug 1, 2012	17.13	17.16	16.94	16.96
5084	NYSE	HQH	Tue, Jul 31, 2012	17.00	17.12	16.95	17.00
5083	NYSE	HQH	Mon, Jul 30, 2012	17.08	17.20	16.93	17.00
5082	NYSE	HQH	Fri, Jul 27, 2012	17.10	17.25	17.04	17.19
5081	NYSE	HQH	Thu, Jul 26, 2012	17.14	17.16	16.93	16.97
5080	NYSE	HQH	Wed, Jul 25, 2012	16.98	17.08	16.83	16.89
5079	NYSE	HQH	Tue, Jul 24, 2012	17.30	17.37	16.80	16.98
5078	NYSE	HQH	Mon, Jul 23, 2012	17.06	17.37	17.00	17.20
5077	NYSE	HQH	Fri, Jul 20, 2012	16.94	17.21	16.91	17.13
5076	NYSE	HQH	Thu, Jul 19, 2012	17.27	17.29	16.95	17.12
5075	NYSE	HQH	Wed, Jul 18, 2012	17.12	17.35	17.10	17.32
5074	NYSE	HQH	Tue, Jul 17, 2012	17.22	17.27	17.05	17.14
5073	NYSE	HQH	Mon, Jul 16, 2012	17.17	17.25	17.04	17.09
5072	NYSE	HQH	Fri, Jul 13, 2012	16.95	17.22	16.95	17.16
5071	NYSE	HQH	Thu, Jul 12, 2012	17.00	17.06	16.86	16.99
5070	NYSE	HQH	Wed, Jul 11, 2012	17.13	17.27	16.96	17.10
5069	NYSE	HQH	Tue, Jul 10, 2012	17.26	17.32	17.07	17.10
5068	NYSE	HQH	Mon, Jul 9, 2012	16.95	17.18	16.95	17.15
5067	NYSE	HQH	Fri, Jul 6, 2012	17.19	17.31	16.93	16.99
5066	NYSE	HQH	Thu, Jul 5, 2012	17.28	17.37	17.12	17.22
5065	NYSE	HQH	Tue, Jul 3, 2012	17.54	17.69	17.22	17.24
5064	NYSE	HQH	Mon, Jul 2, 2012	17.25	17.57	17.25	17.46
5063	NYSE	HQH	Fri, Jun 29, 2012	16.80	17.32	16.75	17.27
5062	NYSE	HQH	Thu, Jun 28, 2012	16.59	16.63	16.45	16.59
5061	NYSE	HQH	Wed, Jun 27, 2012	16.45	16.57	16.42	16.57
5060	NYSE	HQH	Tue, Jun 26, 2012	16.46	16.60	16.30	16.39
5059	NYSE	HQH	Mon, Jun 25, 2012	16.38	16.42	16.28	16.37
5058	NYSE	HQH	Fri, Jun 22, 2012	16.49	16.52	16.38	16.41
5057	NYSE	HQH	Thu, Jun 21, 2012	16.58	16.61	16.33	16.35
5056	NYSE	HQH	Wed, Jun 20, 2012	16.69	16.74	16.52	16.58
5055	NYSE	HQH	Tue, Jun 19, 2012	16.49	16.67	16.48	16.65
5054	NYSE	HQH	Mon, Jun 18, 2012	16.06	16.45	16.01	16.38
5053	NYSE	HQH	Fri, Jun 15, 2012	15.96	16.15	15.96	16.08
5052	NYSE	HQH	Thu, Jun 14, 2012	15.90	16.00	15.86	15.95
5051	NYSE	HQH	Wed, Jun 13, 2012	15.97	16.09	15.86	15.86
5050	NYSE	HQH	Tue, Jun 12, 2012	16.01	16.07	15.90	16.00
5049	NYSE	HQH	Mon, Jun 11, 2012	16.14	16.17	15.92	15.93
5048	NYSE	HQH	Fri, Jun 8, 2012	16.01	16.02	15.90	16.00
5047	NYSE	HQH	Thu, Jun 7, 2012	16.22	16.23	15.92	15.93
5046	NYSE	HQH	Wed, Jun 6, 2012	15.88	16.05	15.76	16.05
5045	NYSE	HQH	Tue, Jun 5, 2012	15.66	15.71	15.47	15.71
5044	NYSE	HQH	Mon, Jun 4, 2012	15.80	15.95	15.39	15.63
5043	NYSE	HQH	Fri, Jun 1, 2012	16.08	16.21	15.50	15.88
5042	NYSE	HQH	Thu, May 31, 2012	16.26	16.34	16.13	16.21
5041	NYSE	HQH	Wed, May 30, 2012	16.25	16.32	16.15	16.25
5040	NYSE	HQH	Tue, May 29, 2012	16.20	16.31	16.17	16.31
5039	NYSE	HQH	Fri, May 25, 2012	15.95	16.18	15.95	16.17
5038	NYSE	HQH	Thu, May 24, 2012	15.96	16.07	15.81	15.91
5037	NYSE	HQH	Wed, May 23, 2012	16.00	16.11	15.76	15.86
5036	NYSE	HQH	Tue, May 22, 2012	16.25	16.29	15.85	15.92
5035	NYSE	HQH	Mon, May 21, 2012	16.17	16.24	16.01	16.18
5034	NYSE	HQH	Fri, May 18, 2012	16.56	16.82	16.43	16.43
5033	NYSE	HQH	Thu, May 17, 2012	16.87	16.94	16.56	16.61
5032	NYSE	HQH	Wed, May 16, 2012	16.76	16.91	16.72	16.80
5031	NYSE	HQH	Tue, May 15, 2012	16.78	16.91	16.70	16.70
5030	NYSE	HQH	Mon, May 14, 2012	16.91	16.91	16.69	16.79
5029	NYSE	HQH	Fri, May 11, 2012	16.50	16.80	16.50	16.77
5028	NYSE	HQH	Thu, May 10, 2012	16.50	16.60	16.49	16.52
5027	NYSE	HQH	Wed, May 9, 2012	16.48	16.55	16.30	16.47
5026	NYSE	HQH	Tue, May 8, 2012	16.70	16.83	16.50	16.66
5025	NYSE	HQH	Mon, May 7, 2012	16.47	16.66	16.47	16.66
5024	NYSE	HQH	Fri, May 4, 2012	16.71	16.71	16.48	16.58
5023	NYSE	HQH	Thu, May 3, 2012	16.98	16.99	16.72	16.77
5022	NYSE	HQH	Wed, May 2, 2012	17.05	17.09	16.88	16.90
5021	NYSE	HQH	Tue, May 1, 2012	17.00	17.19	16.99	17.11
5020	NYSE	HQH	Mon, Apr 30, 2012	16.81	17.02	16.81	17.02
5019	NYSE	HQH	Fri, Apr 27, 2012	16.84	16.94	16.77	16.87
5018	NYSE	HQH	Thu, Apr 26, 2012	16.86	16.99	16.75	16.83
5017	NYSE	HQH	Wed, Apr 25, 2012	16.71	16.89	16.65	16.85
5016	NYSE	HQH	Tue, Apr 24, 2012	16.65	16.65	16.34	16.61
5015	NYSE	HQH	Mon, Apr 23, 2012	16.21	16.48	16.21	16.48
5014	NYSE	HQH	Fri, Apr 20, 2012	16.31	16.44	16.28	16.33
5013	NYSE	HQH	Thu, Apr 19, 2012	16.11	16.23	16.04	16.18
5012	NYSE	HQH	Wed, Apr 18, 2012	16.02	16.20	15.96	16.04
5011	NYSE	HQH	Tue, Apr 17, 2012	16.02	16.23	16.02	16.04
5010	NYSE	HQH	Mon, Apr 16, 2012	16.19	16.22	15.91	15.97
5009	NYSE	HQH	Fri, Apr 13, 2012	16.38	16.38	16.22	16.22
5008	NYSE	HQH	Thu, Apr 12, 2012	16.16	16.49	16.16	16.37
5007	NYSE	HQH	Wed, Apr 11, 2012	16.05	16.31	15.90	16.18
5006	NYSE	HQH	Tue, Apr 10, 2012	16.11	16.20	15.87	15.90
5005	NYSE	HQH	Mon, Apr 9, 2012	16.28	16.32	16.07	16.14
5004	NYSE	HQH	Thu, Apr 5, 2012	16.38	16.53	16.35	16.39
5003	NYSE	HQH	Wed, Apr 4, 2012	16.52	16.61	16.34	16.52
5002	NYSE	HQH	Tue, Apr 3, 2012	16.57	16.60	16.45	16.56
5001	NYSE	HQH	Mon, Apr 2, 2012	16.49	16.68	16.47	16.60
5000	NYSE	HQH	Fri, Mar 30, 2012	16.39	16.48	16.36	16.47
4999	NYSE	HQH	Thu, Mar 29, 2012	16.36	16.48	16.25	16.27
4998	NYSE	HQH	Wed, Mar 28, 2012	16.47	16.48	16.30	16.40
4997	NYSE	HQH	Tue, Mar 27, 2012	16.14	16.50	16.14	16.43
4996	NYSE	HQH	Mon, Mar 26, 2012	16.05	16.29	16.05	16.29
4995	NYSE	HQH	Fri, Mar 23, 2012	16.03	16.03	15.97	16.00
4994	NYSE	HQH	Thu, Mar 22, 2012	15.96	16.00	15.94	15.98
4993	NYSE	HQH	Wed, Mar 21, 2012	15.97	16.04	15.92	15.99
4992	NYSE	HQH	Tue, Mar 20, 2012	15.95	15.95	15.84	15.91
4991	NYSE	HQH	Mon, Mar 19, 2012	15.94	16.03	15.82	15.96
4990	NYSE	HQH	Fri, Mar 16, 2012	16.00	16.03	15.88	15.89
4989	NYSE	HQH	Thu, Mar 15, 2012	15.99	16.00	15.90	15.94
4988	NYSE	HQH	Wed, Mar 14, 2012	15.89	15.99	15.88	15.95
4987	NYSE	HQH	Tue, Mar 13, 2012	15.88	15.92	15.78	15.91
4986	NYSE	HQH	Mon, Mar 12, 2012	15.83	15.84	15.73	15.81
4985	NYSE	HQH	Fri, Mar 9, 2012	15.72	15.86	15.67	15.77
4984	NYSE	HQH	Thu, Mar 8, 2012	15.57	15.77	15.57	15.77
4983	NYSE	HQH	Wed, Mar 7, 2012	15.27	15.53	15.27	15.51
4982	NYSE	HQH	Tue, Mar 6, 2012	15.66	15.66	15.28	15.33
4981	NYSE	HQH	Mon, Mar 5, 2012	15.75	15.84	15.64	15.69
4980	NYSE	HQH	Fri, Mar 2, 2012	15.85	15.94	15.75	15.78
4979	NYSE	HQH	Thu, Mar 1, 2012	15.69	15.92	15.69	15.89
4978	NYSE	HQH	Wed, Feb 29, 2012	15.76	15.90	15.66	15.70
4977	NYSE	HQH	Tue, Feb 28, 2012	15.87	15.92	15.75	15.77
4976	NYSE	HQH	Mon, Feb 27, 2012	15.88	15.88	15.69	15.87
4975	NYSE	HQH	Fri, Feb 24, 2012	15.72	15.89	15.68	15.85
4974	NYSE	HQH	Thu, Feb 23, 2012	15.38	15.66	15.38	15.66
4973	NYSE	HQH	Wed, Feb 22, 2012	15.41	15.50	15.34	15.37
4972	NYSE	HQH	Tue, Feb 21, 2012	15.65	15.69	15.37	15.43
4971	NYSE	HQH	Fri, Feb 17, 2012	15.69	15.75	15.65	15.70
4970	NYSE	HQH	Thu, Feb 16, 2012	16.02	16.18	15.98	16.01
4969	NYSE	HQH	Wed, Feb 15, 2012	15.96	16.05	15.89	15.97
4968	NYSE	HQH	Tue, Feb 14, 2012	15.98	16.03	15.81	15.93
4967	NYSE	HQH	Mon, Feb 13, 2012	15.88	16.03	15.87	15.95
4966	NYSE	HQH	Fri, Feb 10, 2012	15.87	15.87	15.41	15.77
4965	NYSE	HQH	Thu, Feb 9, 2012	15.97	16.00	15.90	15.92
4964	NYSE	HQH	Wed, Feb 8, 2012	15.99	16.02	15.81	15.91
4963	NYSE	HQH	Tue, Feb 7, 2012	15.95	16.00	15.90	15.99
4962	NYSE	HQH	Mon, Feb 6, 2012	15.79	15.95	15.74	15.91
4961	NYSE	HQH	Fri, Feb 3, 2012	15.85	15.94	15.75	15.79
4960	NYSE	HQH	Thu, Feb 2, 2012	15.62	15.77	15.62	15.74
4959	NYSE	HQH	Wed, Feb 1, 2012	15.50	15.67	15.49	15.66
4958	NYSE	HQH	Tue, Jan 31, 2012	15.43	15.59	15.42	15.44
4957	NYSE	HQH	Mon, Jan 30, 2012	15.22	15.47	15.14	15.42
4956	NYSE	HQH	Fri, Jan 27, 2012	15.17	15.30	15.14	15.22
4955	NYSE	HQH	Thu, Jan 26, 2012	15.35	15.35	14.98	15.32
4954	NYSE	HQH	Wed, Jan 25, 2012	15.05	15.29	14.95	15.29
4953	NYSE	HQH	Tue, Jan 24, 2012	14.94	15.03	14.94	15.02
4952	NYSE	HQH	Mon, Jan 23, 2012	15.06	15.09	14.99	15.01
4951	NYSE	HQH	Fri, Jan 20, 2012	15.06	15.12	14.94	15.12
4950	NYSE	HQH	Thu, Jan 19, 2012	15.03	15.10	14.94	15.03
4949	NYSE	HQH	Wed, Jan 18, 2012	14.92	14.99	14.87	14.99
4948	NYSE	HQH	Tue, Jan 17, 2012	14.94	14.97	14.87	14.87
4947	NYSE	HQH	Fri, Jan 13, 2012	14.90	14.94	14.78	14.88
4946	NYSE	HQH	Thu, Jan 12, 2012	14.92	14.94	14.77	14.94
4945	NYSE	HQH	Wed, Jan 11, 2012	14.68	14.91	14.66	14.81
4944	NYSE	HQH	Tue, Jan 10, 2012	14.74	14.87	14.71	14.80
4943	NYSE	HQH	Mon, Jan 9, 2012	14.42	14.73	14.41	14.58
4942	NYSE	HQH	Fri, Jan 6, 2012	14.33	14.41	14.28	14.29
4941	NYSE	HQH	Thu, Jan 5, 2012	14.15	14.27	14.07	14.25
4940	NYSE	HQH	Wed, Jan 4, 2012	14.04	14.15	13.57	14.15
4939	NYSE	HQH	Tue, Jan 3, 2012	14.27	14.42	14.20	14.28
4938	NYSE	HQH	Fri, Dec 30, 2011	14.05	14.12	13.94	14.11
4937	NYSE	HQH	Thu, Dec 29, 2011	13.86	14.16	13.76	14.05
4936	NYSE	HQH	Wed, Dec 28, 2011	13.99	14.01	13.72	13.84
4935	NYSE	HQH	Tue, Dec 27, 2011	13.72	13.95	13.72	13.94
4934	NYSE	HQH	Fri, Dec 23, 2011	13.99	14.05	13.78	13.79
4933	NYSE	HQH	Thu, Dec 22, 2011	14.00	14.05	13.85	13.91
4932	NYSE	HQH	Wed, Dec 21, 2011	13.81	13.94	13.81	13.94
4931	NYSE	HQH	Tue, Dec 20, 2011	13.58	13.81	13.57	13.78
4930	NYSE	HQH	Mon, Dec 19, 2011	13.62	13.70	13.45	13.46
4929	NYSE	HQH	Fri, Dec 16, 2011	13.58	13.67	13.49	13.53
4928	NYSE	HQH	Thu, Dec 15, 2011	13.53	13.67	13.46	13.46
4927	NYSE	HQH	Wed, Dec 14, 2011	13.56	13.67	13.48	13.49
4926	NYSE	HQH	Tue, Dec 13, 2011	13.78	13.89	13.53	13.56
4925	NYSE	HQH	Mon, Dec 12, 2011	13.80	13.80	13.67	13.70
4924	NYSE	HQH	Fri, Dec 9, 2011	13.74	13.89	13.71	13.87
4923	NYSE	HQH	Thu, Dec 8, 2011	13.79	13.86	13.64	13.73
4922	NYSE	HQH	Wed, Dec 7, 2011	13.89	13.93	13.70	13.85
4921	NYSE	HQH	Tue, Dec 6, 2011	14.00	14.18	13.62	13.86
4920	NYSE	HQH	Mon, Dec 5, 2011	14.19	14.20	14.02	14.05
4919	NYSE	HQH	Fri, Dec 2, 2011	14.17	14.19	14.07	14.10
4918	NYSE	HQH	Thu, Dec 1, 2011	14.09	14.19	14.00	14.07
4917	NYSE	HQH	Wed, Nov 30, 2011	13.82	14.08	13.78	14.08
4916	NYSE	HQH	Tue, Nov 29, 2011	13.54	13.67	13.50	13.61
4915	NYSE	HQH	Mon, Nov 28, 2011	13.53	13.70	13.45	13.47
4914	NYSE	HQH	Fri, Nov 25, 2011	13.21	13.46	13.21	13.37
4913	NYSE	HQH	Wed, Nov 23, 2011	13.18	13.42	13.16	13.16
4912	NYSE	HQH	Tue, Nov 22, 2011	13.50	13.73	13.22	13.35
4911	NYSE	HQH	Mon, Nov 21, 2011	13.07	13.41	13.06	13.40
4910	NYSE	HQH	Fri, Nov 18, 2011	13.50	13.50	13.26	13.30
4909	NYSE	HQH	Thu, Nov 17, 2011	13.50	13.61	13.40	13.43
4908	NYSE	HQH	Wed, Nov 16, 2011	13.86	14.08	13.83	13.83
4907	NYSE	HQH	Tue, Nov 15, 2011	13.72	13.98	13.72	13.97
4906	NYSE	HQH	Mon, Nov 14, 2011	13.86	13.90	13.70	13.79
4905	NYSE	HQH	Fri, Nov 11, 2011	13.83	13.96	13.77	13.87
4904	NYSE	HQH	Thu, Nov 10, 2011	13.82	13.82	13.64	13.71
4903	NYSE	HQH	Wed, Nov 9, 2011	13.59	13.86	13.59	13.67
4902	NYSE	HQH	Tue, Nov 8, 2011	13.79	13.89	13.73	13.78
4901	NYSE	HQH	Mon, Nov 7, 2011	13.78	13.84	13.57	13.75
4900	NYSE	HQH	Fri, Nov 4, 2011	13.99	14.05	13.63	13.78
4899	NYSE	HQH	Thu, Nov 3, 2011	13.86	14.09	13.86	14.00
4898	NYSE	HQH	Wed, Nov 2, 2011	14.01	14.17	13.80	13.85
4897	NYSE	HQH	Tue, Nov 1, 2011	13.79	13.91	13.65	13.80
4896	NYSE	HQH	Mon, Oct 31, 2011	13.92	14.10	13.42	14.01
4895	NYSE	HQH	Fri, Oct 28, 2011	13.93	14.14	13.91	13.98
4894	NYSE	HQH	Thu, Oct 27, 2011	13.95	14.24	13.95	13.98
4893	NYSE	HQH	Wed, Oct 26, 2011	13.70	13.83	13.50	13.76
4892	NYSE	HQH	Tue, Oct 25, 2011	13.57	13.76	13.44	13.56
4891	NYSE	HQH	Mon, Oct 24, 2011	13.28	13.64	13.28	13.64
4890	NYSE	HQH	Fri, Oct 21, 2011	13.49	13.67	13.24	13.24
4889	NYSE	HQH	Thu, Oct 20, 2011	13.40	13.45	13.34	13.43
4888	NYSE	HQH	Wed, Oct 19, 2011	13.34	13.51	13.34	13.34
4887	NYSE	HQH	Tue, Oct 18, 2011	13.40	13.49	13.37	13.41
4886	NYSE	HQH	Mon, Oct 17, 2011	13.66	13.68	13.39	13.41
4885	NYSE	HQH	Fri, Oct 14, 2011	13.72	13.80	13.60	13.74
4884	NYSE	HQH	Thu, Oct 13, 2011	13.47	13.63	13.36	13.62
4883	NYSE	HQH	Wed, Oct 12, 2011	13.59	13.70	13.51	13.56
4882	NYSE	HQH	Tue, Oct 11, 2011	13.44	13.61	13.37	13.55
4881	NYSE	HQH	Mon, Oct 10, 2011	13.21	13.63	13.21	13.45
4880	NYSE	HQH	Fri, Oct 7, 2011	13.22	13.22	13.04	13.12
4879	NYSE	HQH	Thu, Oct 6, 2011	12.91	13.08	12.77	13.06
4878	NYSE	HQH	Wed, Oct 5, 2011	12.47	12.86	12.45	12.85
4877	NYSE	HQH	Tue, Oct 4, 2011	12.49	12.60	12.00	12.55
4876	NYSE	HQH	Mon, Oct 3, 2011	13.01	13.14	12.50	12.52
4875	NYSE	HQH	Fri, Sep 30, 2011	13.34	13.37	12.86	13.15
4874	NYSE	HQH	Thu, Sep 29, 2011	13.58	13.69	13.26	13.47
4873	NYSE	HQH	Wed, Sep 28, 2011	13.60	13.79	13.50	13.52
4872	NYSE	HQH	Tue, Sep 27, 2011	13.71	13.93	13.64	13.65
4871	NYSE	HQH	Mon, Sep 26, 2011	13.76	13.76	13.41	13.61
4870	NYSE	HQH	Fri, Sep 23, 2011	13.35	13.72	13.24	13.61
4869	NYSE	HQH	Thu, Sep 22, 2011	13.53	13.55	13.21	13.44
4868	NYSE	HQH	Wed, Sep 21, 2011	13.99	14.00	13.62	13.71
4867	NYSE	HQH	Tue, Sep 20, 2011	13.89	13.99	13.81	13.94
4866	NYSE	HQH	Mon, Sep 19, 2011	13.54	13.82	13.54	13.81
4865	NYSE	HQH	Fri, Sep 16, 2011	13.76	13.83	13.62	13.67
4864	NYSE	HQH	Thu, Sep 15, 2011	13.68	13.87	13.60	13.76
4863	NYSE	HQH	Wed, Sep 14, 2011	13.53	13.72	13.44	13.61
4862	NYSE	HQH	Tue, Sep 13, 2011	13.33	13.50	13.33	13.40
4861	NYSE	HQH	Mon, Sep 12, 2011	13.24	13.44	13.17	13.33
4860	NYSE	HQH	Fri, Sep 9, 2011	13.27	13.36	13.12	13.35
4859	NYSE	HQH	Thu, Sep 8, 2011	13.39	13.50	13.32	13.40
4858	NYSE	HQH	Wed, Sep 7, 2011	13.23	13.45	13.16	13.44
4857	NYSE	HQH	Tue, Sep 6, 2011	12.77	13.13	12.76	13.13
4856	NYSE	HQH	Fri, Sep 2, 2011	12.90	13.15	12.84	12.99
4855	NYSE	HQH	Thu, Sep 1, 2011	13.37	13.49	13.08	13.19
4854	NYSE	HQH	Wed, Aug 31, 2011	13.68	13.68	13.38	13.40
4853	NYSE	HQH	Tue, Aug 30, 2011	13.43	13.60	13.31	13.59
4852	NYSE	HQH	Mon, Aug 29, 2011	13.33	13.60	13.29	13.60
4851	NYSE	HQH	Fri, Aug 26, 2011	12.86	13.21	12.70	13.18
4850	NYSE	HQH	Thu, Aug 25, 2011	13.11	13.15	12.86	12.93
4849	NYSE	HQH	Wed, Aug 24, 2011	13.06	13.20	12.96	13.11
4848	NYSE	HQH	Tue, Aug 23, 2011	12.64	13.06	12.63	13.06
4847	NYSE	HQH	Mon, Aug 22, 2011	12.97	13.05	12.62	12.64
4846	NYSE	HQH	Fri, Aug 19, 2011	13.01	13.12	12.74	12.76
4845	NYSE	HQH	Thu, Aug 18, 2011	13.50	13.54	13.27	13.35
4844	NYSE	HQH	Wed, Aug 17, 2011	13.88	13.98	13.69	13.88
4843	NYSE	HQH	Tue, Aug 16, 2011	13.56	13.85	13.56	13.77
4842	NYSE	HQH	Mon, Aug 15, 2011	13.43	13.76	13.43	13.76
4841	NYSE	HQH	Fri, Aug 12, 2011	13.35	13.50	13.23	13.37
4840	NYSE	HQH	Thu, Aug 11, 2011	12.59	13.20	12.52	13.19
4839	NYSE	HQH	Wed, Aug 10, 2011	12.69	12.96	12.33	12.57
4838	NYSE	HQH	Tue, Aug 9, 2011	12.37	12.76	12.10	12.76
4837	NYSE	HQH	Mon, Aug 8, 2011	12.00	12.76	11.50	12.26
4836	NYSE	HQH	Fri, Aug 5, 2011	13.57	13.61	12.90	13.20
4835	NYSE	HQH	Thu, Aug 4, 2011	14.14	14.24	13.36	13.51
4834	NYSE	HQH	Wed, Aug 3, 2011	14.22	14.34	14.01	14.33
4833	NYSE	HQH	Tue, Aug 2, 2011	14.37	14.44	14.15	14.20
4832	NYSE	HQH	Mon, Aug 1, 2011	14.75	14.82	14.36	14.46
4831	NYSE	HQH	Fri, Jul 29, 2011	14.58	14.60	14.31	14.51
4830	NYSE	HQH	Thu, Jul 28, 2011	14.78	14.80	14.66	14.69
4829	NYSE	HQH	Wed, Jul 27, 2011	15.15	15.15	14.72	14.73
4828	NYSE	HQH	Tue, Jul 26, 2011	15.30	15.33	15.17	15.24
4827	NYSE	HQH	Mon, Jul 25, 2011	15.42	15.51	15.32	15.34
4826	NYSE	HQH	Fri, Jul 22, 2011	15.50	15.51	15.39	15.48
4825	NYSE	HQH	Thu, Jul 21, 2011	15.47	15.54	15.45	15.48
4824	NYSE	HQH	Wed, Jul 20, 2011	15.47	15.47	15.28	15.38
4823	NYSE	HQH	Tue, Jul 19, 2011	15.34	15.46	15.28	15.38
4822	NYSE	HQH	Mon, Jul 18, 2011	15.33	15.38	15.07	15.29
4821	NYSE	HQH	Fri, Jul 15, 2011	15.55	15.58	15.33	15.40
4820	NYSE	HQH	Thu, Jul 14, 2011	15.49	15.59	15.41	15.47
4819	NYSE	HQH	Wed, Jul 13, 2011	15.59	15.69	15.46	15.48
4818	NYSE	HQH	Tue, Jul 12, 2011	15.50	15.61	15.44	15.52
4817	NYSE	HQH	Mon, Jul 11, 2011	15.63	15.65	15.52	15.53
4816	NYSE	HQH	Fri, Jul 8, 2011	15.75	15.79	15.66	15.70
4815	NYSE	HQH	Thu, Jul 7, 2011	15.69	15.94	15.69	15.83
4814	NYSE	HQH	Wed, Jul 6, 2011	15.50	15.65	15.50	15.61
4813	NYSE	HQH	Tue, Jul 5, 2011	15.63	15.70	15.51	15.55
4812	NYSE	HQH	Fri, Jul 1, 2011	15.63	15.80	15.59	15.67
4811	NYSE	HQH	Thu, Jun 30, 2011	15.30	15.95	15.29	15.95
4810	NYSE	HQH	Wed, Jun 29, 2011	15.25	15.33	15.25	15.30
4809	NYSE	HQH	Tue, Jun 28, 2011	15.25	15.29	15.06	15.21
4808	NYSE	HQH	Mon, Jun 27, 2011	15.11	15.37	15.09	15.10
4807	NYSE	HQH	Fri, Jun 24, 2011	15.07	15.42	14.90	15.13
4806	NYSE	HQH	Thu, Jun 23, 2011	15.01	15.09	14.90	15.05
4805	NYSE	HQH	Wed, Jun 22, 2011	14.96	15.25	14.93	15.09
4804	NYSE	HQH	Tue, Jun 21, 2011	14.77	15.07	14.77	14.93
4803	NYSE	HQH	Mon, Jun 20, 2011	14.48	14.79	14.48	14.78
4802	NYSE	HQH	Fri, Jun 17, 2011	14.57	14.66	14.42	14.53
4801	NYSE	HQH	Thu, Jun 16, 2011	14.69	14.82	14.24	14.49
4800	NYSE	HQH	Wed, Jun 15, 2011	14.92	14.92	14.68	14.68
4799	NYSE	HQH	Tue, Jun 14, 2011	14.79	15.02	14.79	15.00
4798	NYSE	HQH	Mon, Jun 13, 2011	14.91	14.95	14.73	14.77
4797	NYSE	HQH	Fri, Jun 10, 2011	15.10	15.19	14.84	14.87
4796	NYSE	HQH	Thu, Jun 9, 2011	15.08	15.27	15.08	15.19
4795	NYSE	HQH	Wed, Jun 8, 2011	15.28	15.33	15.11	15.11
4794	NYSE	HQH	Tue, Jun 7, 2011	15.20	15.40	15.20	15.36
4793	NYSE	HQH	Mon, Jun 6, 2011	15.37	15.37	15.12	15.19
4792	NYSE	HQH	Fri, Jun 3, 2011	15.36	15.43	15.25	15.36
4791	NYSE	HQH	Thu, Jun 2, 2011	15.41	15.53	15.36	15.44
4790	NYSE	HQH	Wed, Jun 1, 2011	15.72	15.75	15.42	15.43
4789	NYSE	HQH	Tue, May 31, 2011	15.64	15.85	15.56	15.79
4788	NYSE	HQH	Fri, May 27, 2011	15.59	15.59	15.50	15.54
4787	NYSE	HQH	Thu, May 26, 2011	15.45	15.54	15.40	15.54
4786	NYSE	HQH	Wed, May 25, 2011	15.47	15.52	15.42	15.49
4785	NYSE	HQH	Tue, May 24, 2011	15.55	15.57	15.46	15.50
4784	NYSE	HQH	Mon, May 23, 2011	15.54	15.56	15.37	15.51
4783	NYSE	HQH	Fri, May 20, 2011	15.69	15.75	15.51	15.64
4782	NYSE	HQH	Thu, May 19, 2011	15.89	16.07	15.77	15.94
4781	NYSE	HQH	Wed, May 18, 2011	15.63	15.88	15.60	15.82
4780	NYSE	HQH	Tue, May 17, 2011	15.55	15.70	15.42	15.68
4779	NYSE	HQH	Mon, May 16, 2011	15.61	15.73	15.54	15.56
4778	NYSE	HQH	Fri, May 13, 2011	15.74	15.81	15.49	15.59
4777	NYSE	HQH	Thu, May 12, 2011	15.65	15.81	15.54	15.75
4776	NYSE	HQH	Wed, May 11, 2011	15.70	15.77	15.53	15.68
4775	NYSE	HQH	Tue, May 10, 2011	15.58	15.74	15.55	15.74
4774	NYSE	HQH	Mon, May 9, 2011	15.48	15.59	15.39	15.49
4773	NYSE	HQH	Fri, May 6, 2011	15.54	15.67	15.40	15.43
4772	NYSE	HQH	Thu, May 5, 2011	15.52	15.64	15.42	15.47
4771	NYSE	HQH	Wed, May 4, 2011	15.63	15.65	15.45	15.58
4770	NYSE	HQH	Tue, May 3, 2011	15.78	15.80	15.56	15.60
4769	NYSE	HQH	Mon, May 2, 2011	15.81	15.83	15.73	15.79
4768	NYSE	HQH	Fri, Apr 29, 2011	15.66	15.83	15.66	15.82
4767	NYSE	HQH	Thu, Apr 28, 2011	15.48	15.66	15.48	15.66
4766	NYSE	HQH	Wed, Apr 27, 2011	15.37	15.60	15.31	15.54
4765	NYSE	HQH	Tue, Apr 26, 2011	15.26	15.37	15.22	15.32
4764	NYSE	HQH	Mon, Apr 25, 2011	15.28	15.28	15.08	15.15
4763	NYSE	HQH	Thu, Apr 21, 2011	15.08	15.24	15.08	15.23
4762	NYSE	HQH	Wed, Apr 20, 2011	15.02	15.09	14.88	15.05
4761	NYSE	HQH	Tue, Apr 19, 2011	14.77	14.87	14.72	14.87
4760	NYSE	HQH	Mon, Apr 18, 2011	14.75	14.75	14.53	14.71
4759	NYSE	HQH	Fri, Apr 15, 2011	14.67	14.80	14.67	14.78
4758	NYSE	HQH	Thu, Apr 14, 2011	14.51	14.67	14.51	14.65
4757	NYSE	HQH	Wed, Apr 13, 2011	14.55	14.63	14.50	14.55
4756	NYSE	HQH	Tue, Apr 12, 2011	14.47	14.57	14.40	14.57
4755	NYSE	HQH	Mon, Apr 11, 2011	14.50	14.58	14.50	14.57
4754	NYSE	HQH	Fri, Apr 8, 2011	14.54	14.55	14.50	14.50
4753	NYSE	HQH	Thu, Apr 7, 2011	14.55	14.59	14.03	14.53
4752	NYSE	HQH	Wed, Apr 6, 2011	14.58	14.64	14.42	14.50
4751	NYSE	HQH	Tue, Apr 5, 2011	14.44	14.57	14.34	14.51
4750	NYSE	HQH	Mon, Apr 4, 2011	14.40	14.47	14.37	14.43
4749	NYSE	HQH	Fri, Apr 1, 2011	14.42	14.42	14.32	14.39
4748	NYSE	HQH	Thu, Mar 31, 2011	14.31	14.39	14.29	14.32
4747	NYSE	HQH	Wed, Mar 30, 2011	14.25	14.40	14.25	14.32
4746	NYSE	HQH	Tue, Mar 29, 2011	14.20	14.25	14.18	14.25
4745	NYSE	HQH	Mon, Mar 28, 2011	14.14	14.25	14.14	14.19
4744	NYSE	HQH	Fri, Mar 25, 2011	14.17	14.26	14.17	14.18
4743	NYSE	HQH	Thu, Mar 24, 2011	14.27	14.28	14.16	14.20
4742	NYSE	HQH	Wed, Mar 23, 2011	14.06	14.26	13.98	14.24
4741	NYSE	HQH	Tue, Mar 22, 2011	13.99	14.07	13.93	14.04
4740	NYSE	HQH	Mon, Mar 21, 2011	14.01	14.10	13.96	14.05
4739	NYSE	HQH	Fri, Mar 18, 2011	13.93	14.01	13.89	13.92
4738	NYSE	HQH	Thu, Mar 17, 2011	14.00	14.05	13.85	13.90
4737	NYSE	HQH	Wed, Mar 16, 2011	14.03	14.10	13.92	13.95
4736	NYSE	HQH	Tue, Mar 15, 2011	13.93	14.18	13.93	14.09
4735	NYSE	HQH	Mon, Mar 14, 2011	14.17	14.22	14.08	14.22
4734	NYSE	HQH	Fri, Mar 11, 2011	14.16	14.28	14.15	14.27
4733	NYSE	HQH	Thu, Mar 10, 2011	14.24	14.26	14.14	14.21
4732	NYSE	HQH	Wed, Mar 9, 2011	14.26	14.32	14.08	14.28
4731	NYSE	HQH	Tue, Mar 8, 2011	14.10	14.21	14.06	14.18
4730	NYSE	HQH	Mon, Mar 7, 2011	14.27	14.27	14.03	14.08
4729	NYSE	HQH	Fri, Mar 4, 2011	14.29	14.30	14.15	14.22
4728	NYSE	HQH	Thu, Mar 3, 2011	14.10	14.34	14.10	14.32
4727	NYSE	HQH	Wed, Mar 2, 2011	14.07	14.10	13.97	14.07
4726	NYSE	HQH	Tue, Mar 1, 2011	14.04	14.11	13.97	14.04
4725	NYSE	HQH	Mon, Feb 28, 2011	14.10	14.16	14.05	14.10
4724	NYSE	HQH	Fri, Feb 25, 2011	13.80	14.04	13.80	14.04
4723	NYSE	HQH	Thu, Feb 24, 2011	13.81	13.90	13.71	13.78
4722	NYSE	HQH	Wed, Feb 23, 2011	13.95	14.04	13.83	13.89
4721	NYSE	HQH	Tue, Feb 22, 2011	14.20	14.26	13.98	13.99
4720	NYSE	HQH	Fri, Feb 18, 2011	14.27	14.35	14.23	14.27
4719	NYSE	HQH	Thu, Feb 17, 2011	14.45	14.52	14.24	14.34
4718	NYSE	HQH	Wed, Feb 16, 2011	14.47	14.51	14.36	14.43
4717	NYSE	HQH	Tue, Feb 15, 2011	14.72	14.79	14.66	14.66
4716	NYSE	HQH	Mon, Feb 14, 2011	14.70	14.72	14.64	14.72
4715	NYSE	HQH	Fri, Feb 11, 2011	14.64	14.71	14.58	14.71
4714	NYSE	HQH	Thu, Feb 10, 2011	14.43	14.58	14.43	14.58
4713	NYSE	HQH	Wed, Feb 9, 2011	14.47	14.50	14.42	14.50
4712	NYSE	HQH	Tue, Feb 8, 2011	14.46	14.51	14.46	14.51
4711	NYSE	HQH	Mon, Feb 7, 2011	14.02	14.47	13.63	14.47
4710	NYSE	HQH	Fri, Feb 4, 2011	14.39	14.41	14.25	14.40
4709	NYSE	HQH	Thu, Feb 3, 2011	14.32	14.40	14.16	14.39
4708	NYSE	HQH	Wed, Feb 2, 2011	14.37	14.39	14.26	14.36
4707	NYSE	HQH	Tue, Feb 1, 2011	14.19	14.45	14.19	14.41
4706	NYSE	HQH	Mon, Jan 31, 2011	14.13	14.32	14.13	14.19
4705	NYSE	HQH	Fri, Jan 28, 2011	14.40	14.45	14.08	14.08
4704	NYSE	HQH	Thu, Jan 27, 2011	14.41	14.50	14.33	14.43
4703	NYSE	HQH	Wed, Jan 26, 2011	14.20	14.41	14.20	14.41
4702	NYSE	HQH	Tue, Jan 25, 2011	13.98	14.23	13.95	14.23
4701	NYSE	HQH	Mon, Jan 24, 2011	13.93	14.00	13.91	13.93
4700	NYSE	HQH	Fri, Jan 21, 2011	14.07	14.23	13.89	13.96
4699	NYSE	HQH	Thu, Jan 20, 2011	14.20	14.20	14.00	14.05
4698	NYSE	HQH	Wed, Jan 19, 2011	14.33	14.33	14.15	14.21
4697	NYSE	HQH	Tue, Jan 18, 2011	14.29	14.32	14.20	14.32
4696	NYSE	HQH	Fri, Jan 14, 2011	14.17	14.30	14.14	14.29
4695	NYSE	HQH	Thu, Jan 13, 2011	13.95	14.18	13.92	14.18
4694	NYSE	HQH	Wed, Jan 12, 2011	14.11	14.13	13.97	14.00
4693	NYSE	HQH	Tue, Jan 11, 2011	13.96	14.03	13.90	14.03
4692	NYSE	HQH	Mon, Jan 10, 2011	13.96	13.99	13.86	13.92
4691	NYSE	HQH	Fri, Jan 7, 2011	13.91	14.03	13.82	13.96
4690	NYSE	HQH	Thu, Jan 6, 2011	13.80	13.94	13.76	13.94
4689	NYSE	HQH	Wed, Jan 5, 2011	13.59	13.80	13.55	13.80
4688	NYSE	HQH	Tue, Jan 4, 2011	13.43	13.65	13.41	13.56
4687	NYSE	HQH	Mon, Jan 3, 2011	13.40	13.49	13.28	13.42
4686	NYSE	HQH	Fri, Dec 31, 2010	13.45	13.46	13.37	13.37
4685	NYSE	HQH	Thu, Dec 30, 2010	13.45	13.50	13.37	13.41
4684	NYSE	HQH	Wed, Dec 29, 2010	13.41	13.46	13.38	13.41
4683	NYSE	HQH	Tue, Dec 28, 2010	13.38	13.45	13.36	13.42
4682	NYSE	HQH	Mon, Dec 27, 2010	13.40	13.46	13.34	13.35
4681	NYSE	HQH	Thu, Dec 23, 2010	13.34	13.45	13.32	13.45
4680	NYSE	HQH	Wed, Dec 22, 2010	13.30	13.36	13.30	13.31
4679	NYSE	HQH	Tue, Dec 21, 2010	13.27	13.37	13.27	13.32
4678	NYSE	HQH	Mon, Dec 20, 2010	13.40	13.44	13.28	13.29
4677	NYSE	HQH	Fri, Dec 17, 2010	13.25	13.32	13.25	13.32
4676	NYSE	HQH	Thu, Dec 16, 2010	13.31	13.33	13.22	13.29
4675	NYSE	HQH	Wed, Dec 15, 2010	13.13	13.37	13.13	13.25
4674	NYSE	HQH	Tue, Dec 14, 2010	13.03	13.17	13.03	13.17
4673	NYSE	HQH	Mon, Dec 13, 2010	13.00	13.07	12.92	13.01
4672	NYSE	HQH	Fri, Dec 10, 2010	12.90	12.98	12.90	12.96
4671	NYSE	HQH	Thu, Dec 9, 2010	12.95	12.97	12.86	12.90
4670	NYSE	HQH	Wed, Dec 8, 2010	12.89	12.90	12.83	12.88
4669	NYSE	HQH	Tue, Dec 7, 2010	12.87	12.92	12.84	12.91
4668	NYSE	HQH	Mon, Dec 6, 2010	12.83	12.89	12.79	12.86
4667	NYSE	HQH	Fri, Dec 3, 2010	12.81	12.84	12.79	12.84
4666	NYSE	HQH	Thu, Dec 2, 2010	12.72	12.80	12.66	12.79
4665	NYSE	HQH	Wed, Dec 1, 2010	12.61	12.74	12.59	12.71
4664	NYSE	HQH	Tue, Nov 30, 2010	12.55	12.60	12.44	12.52
4663	NYSE	HQH	Mon, Nov 29, 2010	12.52	12.60	12.50	12.58
4662	NYSE	HQH	Fri, Nov 26, 2010	12.70	12.74	12.63	12.63
4661	NYSE	HQH	Wed, Nov 24, 2010	12.68	12.74	12.65	12.70
4660	NYSE	HQH	Tue, Nov 23, 2010	12.71	12.71	12.53	12.62
4659	NYSE	HQH	Mon, Nov 22, 2010	12.59	12.78	12.58	12.73
4658	NYSE	HQH	Fri, Nov 19, 2010	12.65	12.65	12.49	12.59
4657	NYSE	HQH	Thu, Nov 18, 2010	12.80	12.81	12.55	12.61
4656	NYSE	HQH	Wed, Nov 17, 2010	12.75	12.95	12.75	12.87
4655	NYSE	HQH	Tue, Nov 16, 2010	13.00	13.00	12.79	12.88
4654	NYSE	HQH	Mon, Nov 15, 2010	12.92	13.09	12.90	13.02
4653	NYSE	HQH	Fri, Nov 12, 2010	12.91	12.95	12.81	12.91
4652	NYSE	HQH	Thu, Nov 11, 2010	12.81	13.00	12.79	12.96
4651	NYSE	HQH	Wed, Nov 10, 2010	12.80	12.87	12.71	12.87
4650	NYSE	HQH	Tue, Nov 9, 2010	12.88	12.89	12.75	12.80
4649	NYSE	HQH	Mon, Nov 8, 2010	12.83	12.83	12.69	12.79
4648	NYSE	HQH	Fri, Nov 5, 2010	12.80	12.80	12.70	12.80
4647	NYSE	HQH	Thu, Nov 4, 2010	12.61	13.80	12.61	12.82
4646	NYSE	HQH	Wed, Nov 3, 2010	12.61	12.66	12.53	12.66
4645	NYSE	HQH	Tue, Nov 2, 2010	12.54	12.60	12.46	12.57
4644	NYSE	HQH	Mon, Nov 1, 2010	12.43	12.51	12.37	12.46
4643	NYSE	HQH	Fri, Oct 29, 2010	12.33	12.39	12.23	12.35
4642	NYSE	HQH	Thu, Oct 28, 2010	12.39	12.42	12.30	12.31
4641	NYSE	HQH	Wed, Oct 27, 2010	12.27	12.30	12.17	12.28
4640	NYSE	HQH	Tue, Oct 26, 2010	12.36	12.36	12.24	12.28
4639	NYSE	HQH	Mon, Oct 25, 2010	12.30	12.40	12.28	12.35
4638	NYSE	HQH	Fri, Oct 22, 2010	12.28	12.31	12.22	12.31
4637	NYSE	HQH	Thu, Oct 21, 2010	12.28	12.36	12.18	12.25
4636	NYSE	HQH	Wed, Oct 20, 2010	12.29	12.34	12.20	12.23
4635	NYSE	HQH	Tue, Oct 19, 2010	12.40	12.40	12.19	12.25
4634	NYSE	HQH	Mon, Oct 18, 2010	12.38	12.44	12.34	12.42
4633	NYSE	HQH	Fri, Oct 15, 2010	12.31	12.36	12.24	12.33
4632	NYSE	HQH	Thu, Oct 14, 2010	12.35	12.35	12.20	12.27
4631	NYSE	HQH	Wed, Oct 13, 2010	12.32	12.33	12.28	12.30
4630	NYSE	HQH	Tue, Oct 12, 2010	12.21	12.28	12.07	12.22
4629	NYSE	HQH	Mon, Oct 11, 2010	12.28	12.28	12.13	12.18
4628	NYSE	HQH	Fri, Oct 8, 2010	12.18	12.22	12.12	12.20
4627	NYSE	HQH	Thu, Oct 7, 2010	12.11	12.16	12.07	12.16
4626	NYSE	HQH	Wed, Oct 6, 2010	12.22	12.22	12.05	12.11
4625	NYSE	HQH	Tue, Oct 5, 2010	12.14	12.20	12.11	12.15
4624	NYSE	HQH	Mon, Oct 4, 2010	12.05	12.10	11.96	11.99
4623	NYSE	HQH	Fri, Oct 1, 2010	12.15	12.19	12.05	12.13
4622	NYSE	HQH	Thu, Sep 30, 2010	12.14	12.19	11.98	12.08
4621	NYSE	HQH	Wed, Sep 29, 2010	12.17	12.17	12.08	12.11
4620	NYSE	HQH	Tue, Sep 28, 2010	12.12	12.20	12.03	12.18
4619	NYSE	HQH	Mon, Sep 27, 2010	12.22	12.23	12.00	12.11
4618	NYSE	HQH	Fri, Sep 24, 2010	12.15	12.27	12.04	12.20
4617	NYSE	HQH	Thu, Sep 23, 2010	12.00	12.09	11.96	12.03
4616	NYSE	HQH	Wed, Sep 22, 2010	12.09	12.16	12.00	12.04
4615	NYSE	HQH	Tue, Sep 21, 2010	12.09	12.13	11.98	12.13
4614	NYSE	HQH	Mon, Sep 20, 2010	11.92	12.10	11.88	12.07
4613	NYSE	HQH	Fri, Sep 17, 2010	11.93	11.94	11.84	11.92
4612	NYSE	HQH	Thu, Sep 16, 2010	11.90	11.99	11.80	11.84
4611	NYSE	HQH	Wed, Sep 15, 2010	11.85	11.92	11.79	11.87
4610	NYSE	HQH	Tue, Sep 14, 2010	11.90	11.91	11.78	11.83
4609	NYSE	HQH	Mon, Sep 13, 2010	11.92	11.92	11.79	11.87
4608	NYSE	HQH	Fri, Sep 10, 2010	11.72	11.79	11.66	11.79
4607	NYSE	HQH	Thu, Sep 9, 2010	11.71	11.73	11.63	11.69
4606	NYSE	HQH	Wed, Sep 8, 2010	11.53	11.65	11.44	11.62
4605	NYSE	HQH	Tue, Sep 7, 2010	11.50	11.50	11.44	11.45
4604	NYSE	HQH	Fri, Sep 3, 2010	11.57	11.66	11.50	11.52
4603	NYSE	HQH	Thu, Sep 2, 2010	11.38	11.47	11.34	11.47
4602	NYSE	HQH	Wed, Sep 1, 2010	11.15	11.36	11.15	11.33
4601	NYSE	HQH	Tue, Aug 31, 2010	11.22	11.22	11.08	11.10
4600	NYSE	HQH	Mon, Aug 30, 2010	11.30	11.30	11.16	11.16
4599	NYSE	HQH	Fri, Aug 27, 2010	11.27	11.31	11.01	11.31
4598	NYSE	HQH	Thu, Aug 26, 2010	11.28	11.28	11.09	11.15
4597	NYSE	HQH	Wed, Aug 25, 2010	11.10	11.23	11.06	11.19
4596	NYSE	HQH	Tue, Aug 24, 2010	11.25	11.25	11.10	11.15
4595	NYSE	HQH	Mon, Aug 23, 2010	11.35	11.48	11.29	11.30
4594	NYSE	HQH	Fri, Aug 20, 2010	11.20	11.32	11.17	11.32
4593	NYSE	HQH	Thu, Aug 19, 2010	11.55	11.55	11.22	11.27
4592	NYSE	HQH	Wed, Aug 18, 2010	11.70	11.73	11.57	11.63
4591	NYSE	HQH	Tue, Aug 17, 2010	11.55	11.70	11.50	11.62
4590	NYSE	HQH	Mon, Aug 16, 2010	11.49	11.54	11.42	11.48
4589	NYSE	HQH	Fri, Aug 13, 2010	11.41	11.51	11.41	11.47
4588	NYSE	HQH	Thu, Aug 12, 2010	11.24	11.56	11.24	11.49
4587	NYSE	HQH	Wed, Aug 11, 2010	11.71	11.71	11.36	11.40
4586	NYSE	HQH	Tue, Aug 10, 2010	11.82	11.82	11.64	11.77
4585	NYSE	HQH	Mon, Aug 9, 2010	11.80	11.80	11.73	11.80
4584	NYSE	HQH	Fri, Aug 6, 2010	11.70	11.76	11.49	11.76
4583	NYSE	HQH	Thu, Aug 5, 2010	11.76	11.76	11.66	11.70
4582	NYSE	HQH	Wed, Aug 4, 2010	11.58	11.78	11.58	11.76
4581	NYSE	HQH	Tue, Aug 3, 2010	11.75	11.79	11.60	11.61
4580	NYSE	HQH	Mon, Aug 2, 2010	11.65	11.69	11.61	11.69
4579	NYSE	HQH	Fri, Jul 30, 2010	11.28	11.55	11.24	11.53
4578	NYSE	HQH	Thu, Jul 29, 2010	11.52	11.56	11.28	11.43
4577	NYSE	HQH	Wed, Jul 28, 2010	11.60	11.60	11.39	11.46
4576	NYSE	HQH	Tue, Jul 27, 2010	11.65	11.65	11.46	11.56
4575	NYSE	HQH	Mon, Jul 26, 2010	11.40	11.58	11.31	11.57
4574	NYSE	HQH	Fri, Jul 23, 2010	11.23	11.34	11.09	11.32
4573	NYSE	HQH	Thu, Jul 22, 2010	11.17	11.28	11.14	11.19
4572	NYSE	HQH	Wed, Jul 21, 2010	11.27	11.27	10.95	11.01
4571	NYSE	HQH	Tue, Jul 20, 2010	11.22	11.22	11.10	11.18
4570	NYSE	HQH	Mon, Jul 19, 2010	11.24	11.30	11.17	11.28
4569	NYSE	HQH	Fri, Jul 16, 2010	11.44	11.49	11.14	11.23
4568	NYSE	HQH	Thu, Jul 15, 2010	11.46	11.50	11.34	11.46
4567	NYSE	HQH	Wed, Jul 14, 2010	11.50	11.50	11.38	11.40
4566	NYSE	HQH	Tue, Jul 13, 2010	11.32	11.52	11.32	11.43
4565	NYSE	HQH	Mon, Jul 12, 2010	11.40	11.43	11.30	11.30
4564	NYSE	HQH	Fri, Jul 9, 2010	11.34	11.39	11.29	11.38
4563	NYSE	HQH	Thu, Jul 8, 2010	11.26	11.36	11.14	11.35
4562	NYSE	HQH	Wed, Jul 7, 2010	10.93	11.23	10.85	11.21
4561	NYSE	HQH	Tue, Jul 6, 2010	11.02	11.14	10.80	10.89
4560	NYSE	HQH	Fri, Jul 2, 2010	10.89	10.98	10.81	10.91
4559	NYSE	HQH	Thu, Jul 1, 2010	10.92	10.92	10.59	10.86
4558	NYSE	HQH	Wed, Jun 30, 2010	11.05	11.20	10.93	10.94
4557	NYSE	HQH	Tue, Jun 29, 2010	11.35	11.35	11.03	11.04
4556	NYSE	HQH	Mon, Jun 28, 2010	11.40	11.51	11.31	11.39
4555	NYSE	HQH	Fri, Jun 25, 2010	11.34	11.49	11.29	11.44
4554	NYSE	HQH	Thu, Jun 24, 2010	11.49	11.49	11.29	11.31
4553	NYSE	HQH	Wed, Jun 23, 2010	11.52	11.58	11.37	11.50
4552	NYSE	HQH	Tue, Jun 22, 2010	11.74	11.79	11.57	11.58
4551	NYSE	HQH	Mon, Jun 21, 2010	11.96	11.99	11.79	11.79
4550	NYSE	HQH	Fri, Jun 18, 2010	11.81	11.86	11.78	11.86
4549	NYSE	HQH	Thu, Jun 17, 2010	11.83	11.83	11.69	11.79
4548	NYSE	HQH	Wed, Jun 16, 2010	11.81	11.87	11.75	11.82
4547	NYSE	HQH	Tue, Jun 15, 2010	11.65	11.86	11.65	11.85
4546	NYSE	HQH	Mon, Jun 14, 2010	11.57	11.75	11.57	11.63
4545	NYSE	HQH	Fri, Jun 11, 2010	11.43	11.55	11.40	11.55
4544	NYSE	HQH	Thu, Jun 10, 2010	11.34	11.53	11.33	11.46
4543	NYSE	HQH	Wed, Jun 9, 2010	11.26	11.39	11.21	11.21
4542	NYSE	HQH	Tue, Jun 8, 2010	11.31	11.35	11.15	11.25
4541	NYSE	HQH	Mon, Jun 7, 2010	11.48	11.60	11.34	11.34
4540	NYSE	HQH	Fri, Jun 4, 2010	11.68	11.68	11.46	11.51
4539	NYSE	HQH	Thu, Jun 3, 2010	11.75	11.92	11.68	11.80
4538	NYSE	HQH	Wed, Jun 2, 2010	11.53	11.78	11.52	11.75
4537	NYSE	HQH	Tue, Jun 1, 2010	11.56	11.69	11.51	11.55
4536	NYSE	HQH	Fri, May 28, 2010	11.74	11.78	11.60	11.74
4535	NYSE	HQH	Thu, May 27, 2010	11.54	11.76	11.54	11.76
4534	NYSE	HQH	Wed, May 26, 2010	11.50	11.57	11.41	11.42
4533	NYSE	HQH	Tue, May 25, 2010	11.40	11.44	11.11	11.44
4532	NYSE	HQH	Mon, May 24, 2010	11.40	11.63	11.40	11.56
4531	NYSE	HQH	Fri, May 21, 2010	11.35	11.57	11.35	11.50
4530	NYSE	HQH	Thu, May 20, 2010	11.81	11.81	11.49	11.57
4529	NYSE	HQH	Wed, May 19, 2010	12.02	12.17	12.01	12.13
4528	NYSE	HQH	Tue, May 18, 2010	12.34	12.45	12.12	12.13
4527	NYSE	HQH	Mon, May 17, 2010	12.40	12.40	12.15	12.32
4526	NYSE	HQH	Fri, May 14, 2010	12.39	12.43	12.26	12.32
4525	NYSE	HQH	Thu, May 13, 2010	12.63	12.70	12.53	12.55
4524	NYSE	HQH	Wed, May 12, 2010	12.34	12.81	12.34	12.63
4523	NYSE	HQH	Tue, May 11, 2010	12.16	12.48	12.16	12.37
4522	NYSE	HQH	Mon, May 10, 2010	12.25	12.39	12.06	12.28
4521	NYSE	HQH	Fri, May 7, 2010	12.05	12.19	11.73	11.85
4520	NYSE	HQH	Thu, May 6, 2010	12.54	12.56	11.54	12.04
4519	NYSE	HQH	Wed, May 5, 2010	12.65	12.70	12.42	12.67
4518	NYSE	HQH	Tue, May 4, 2010	12.98	13.01	12.71	12.76
4517	NYSE	HQH	Mon, May 3, 2010	12.98	13.06	12.95	13.04
4516	NYSE	HQH	Fri, Apr 30, 2010	13.10	13.13	12.91	12.92
4515	NYSE	HQH	Thu, Apr 29, 2010	12.91	13.08	12.91	13.08
4514	NYSE	HQH	Wed, Apr 28, 2010	12.87	12.90	12.79	12.88
4513	NYSE	HQH	Tue, Apr 27, 2010	12.90	13.00	12.81	12.85
4512	NYSE	HQH	Mon, Apr 26, 2010	12.93	13.04	12.93	13.00
4511	NYSE	HQH	Fri, Apr 23, 2010	12.91	12.97	12.86	12.97
4510	NYSE	HQH	Thu, Apr 22, 2010	13.00	13.00	12.82	12.90
4509	NYSE	HQH	Wed, Apr 21, 2010	13.11	13.11	12.97	12.99
4508	NYSE	HQH	Tue, Apr 20, 2010	13.00	13.07	12.94	13.05
4507	NYSE	HQH	Mon, Apr 19, 2010	12.87	12.96	12.87	12.93
4506	NYSE	HQH	Fri, Apr 16, 2010	13.06	13.13	12.86	12.93
4505	NYSE	HQH	Thu, Apr 15, 2010	13.12	13.13	13.04	13.09
4504	NYSE	HQH	Wed, Apr 14, 2010	13.14	13.17	12.99	13.09
4503	NYSE	HQH	Tue, Apr 13, 2010	13.12	13.16	13.07	13.08
4502	NYSE	HQH	Mon, Apr 12, 2010	13.17	13.20	13.13	13.14
4501	NYSE	HQH	Fri, Apr 9, 2010	13.06	13.18	13.04	13.17
4500	NYSE	HQH	Thu, Apr 8, 2010	13.07	13.15	12.98	13.13
4499	NYSE	HQH	Wed, Apr 7, 2010	13.28	13.28	13.09	13.16
4498	NYSE	HQH	Tue, Apr 6, 2010	13.14	13.29	13.14	13.24
4497	NYSE	HQH	Mon, Apr 5, 2010	12.83	13.22	12.83	13.21
4496	NYSE	HQH	Thu, Apr 1, 2010	12.83	12.93	12.83	12.85
4495	NYSE	HQH	Wed, Mar 31, 2010	12.87	12.88	12.81	12.81
4494	NYSE	HQH	Tue, Mar 30, 2010	12.86	12.93	12.80	12.87
4493	NYSE	HQH	Mon, Mar 29, 2010	12.75	12.92	12.71	12.90
4492	NYSE	HQH	Fri, Mar 26, 2010	12.91	12.91	12.78	12.80
4491	NYSE	HQH	Thu, Mar 25, 2010	12.96	13.05	12.87	12.92
4490	NYSE	HQH	Wed, Mar 24, 2010	13.07	13.07	12.91	12.96
4489	NYSE	HQH	Tue, Mar 23, 2010	13.06	13.07	12.97	13.06
4488	NYSE	HQH	Mon, Mar 22, 2010	12.64	13.05	12.60	12.97
4487	NYSE	HQH	Fri, Mar 19, 2010	12.75	12.83	12.75	12.79
4486	NYSE	HQH	Thu, Mar 18, 2010	12.76	12.80	12.72	12.76
4485	NYSE	HQH	Wed, Mar 17, 2010	12.81	12.83	12.72	12.75
4484	NYSE	HQH	Tue, Mar 16, 2010	12.75	12.81	12.67	12.80
4483	NYSE	HQH	Mon, Mar 15, 2010	12.75	12.77	12.69	12.76
4482	NYSE	HQH	Fri, Mar 12, 2010	12.74	12.76	12.65	12.72
4481	NYSE	HQH	Thu, Mar 11, 2010	12.61	12.70	12.56	12.66
4480	NYSE	HQH	Wed, Mar 10, 2010	12.53	12.65	12.53	12.59
4479	NYSE	HQH	Tue, Mar 9, 2010	12.48	12.58	12.46	12.55
4478	NYSE	HQH	Mon, Mar 8, 2010	12.48	12.52	12.46	12.49
4477	NYSE	HQH	Fri, Mar 5, 2010	12.44	12.50	12.42	12.49
4476	NYSE	HQH	Thu, Mar 4, 2010	12.48	12.48	12.34	12.38
4475	NYSE	HQH	Wed, Mar 3, 2010	12.42	12.50	12.39	12.40
4474	NYSE	HQH	Tue, Mar 2, 2010	12.03	12.48	12.01	12.44
4473	NYSE	HQH	Mon, Mar 1, 2010	12.20	12.37	12.19	12.35
4472	NYSE	HQH	Fri, Feb 26, 2010	12.07	12.16	12.07	12.12
4471	NYSE	HQH	Thu, Feb 25, 2010	12.04	12.08	11.95	12.07
4470	NYSE	HQH	Wed, Feb 24, 2010	11.98	12.14	11.98	12.12
4469	NYSE	HQH	Tue, Feb 23, 2010	12.12	12.12	11.92	12.00
4468	NYSE	HQH	Mon, Feb 22, 2010	12.18	12.22	12.12	12.12
4467	NYSE	HQH	Fri, Feb 19, 2010	12.11	12.21	12.11	12.20
4466	NYSE	HQH	Thu, Feb 18, 2010	12.15	12.25	12.15	12.21
4465	NYSE	HQH	Wed, Feb 17, 2010	12.15	12.24	12.12	12.21
4464	NYSE	HQH	Tue, Feb 16, 2010	12.00	12.14	11.99	12.12
4463	NYSE	HQH	Fri, Feb 12, 2010	11.71	12.08	11.71	12.07
4462	NYSE	HQH	Thu, Feb 11, 2010	11.93	12.07	11.87	12.02
4461	NYSE	HQH	Wed, Feb 10, 2010	11.86	11.94	11.82	11.91
4460	NYSE	HQH	Tue, Feb 9, 2010	11.85	12.06	11.85	11.96
4459	NYSE	HQH	Mon, Feb 8, 2010	11.80	11.93	11.80	11.83
4458	NYSE	HQH	Fri, Feb 5, 2010	11.39	12.00	11.38	11.88
4457	NYSE	HQH	Thu, Feb 4, 2010	12.32	12.34	11.92	11.95
4456	NYSE	HQH	Wed, Feb 3, 2010	12.30	12.43	12.30	12.43
4455	NYSE	HQH	Tue, Feb 2, 2010	12.13	12.41	12.13	12.38
4454	NYSE	HQH	Mon, Feb 1, 2010	12.13	12.21	12.08	12.17
4453	NYSE	HQH	Fri, Jan 29, 2010	12.08	12.25	12.07	12.09
4452	NYSE	HQH	Thu, Jan 28, 2010	12.22	12.29	12.07	12.07
4451	NYSE	HQH	Wed, Jan 27, 2010	12.05	12.19	12.05	12.15
4450	NYSE	HQH	Tue, Jan 26, 2010	12.08	12.21	12.05	12.14
4449	NYSE	HQH	Mon, Jan 25, 2010	12.18	12.29	12.11	12.21
4448	NYSE	HQH	Fri, Jan 22, 2010	12.25	12.35	12.18	12.18
4447	NYSE	HQH	Thu, Jan 21, 2010	12.45	12.58	12.28	12.28
4446	NYSE	HQH	Wed, Jan 20, 2010	12.57	12.62	12.44	12.50
4445	NYSE	HQH	Tue, Jan 19, 2010	12.56	12.96	12.34	12.57
4444	NYSE	HQH	Fri, Jan 15, 2010	12.44	12.47	12.32	12.39
4443	NYSE	HQH	Thu, Jan 14, 2010	12.32	12.49	12.31	12.47
4442	NYSE	HQH	Wed, Jan 13, 2010	12.20	12.39	12.20	12.35
4441	NYSE	HQH	Tue, Jan 12, 2010	12.36	12.37	12.17	12.19
4440	NYSE	HQH	Mon, Jan 11, 2010	12.19	12.28	12.18	12.28
4439	NYSE	HQH	Fri, Jan 8, 2010	12.07	12.17	12.07	12.14
4438	NYSE	HQH	Thu, Jan 7, 2010	12.10	12.12	12.07	12.10
4437	NYSE	HQH	Wed, Jan 6, 2010	11.96	12.09	11.93	12.08
4436	NYSE	HQH	Tue, Jan 5, 2010	11.98	11.99	11.95	11.97
4435	NYSE	HQH	Mon, Jan 4, 2010	11.88	12.00	11.88	11.97
4434	NYSE	HQH	Thu, Dec 31, 2009	11.85	11.92	11.84	11.85
4433	NYSE	HQH	Wed, Dec 30, 2009	11.68	11.82	11.68	11.82
4432	NYSE	HQH	Tue, Dec 29, 2009	11.81	11.87	11.72	11.75
4431	NYSE	HQH	Mon, Dec 28, 2009	11.73	11.87	11.73	11.83
4430	NYSE	HQH	Thu, Dec 24, 2009	11.63	11.79	11.63	11.79
4429	NYSE	HQH	Wed, Dec 23, 2009	11.55	11.69	11.55	11.68
4428	NYSE	HQH	Tue, Dec 22, 2009	11.09	11.66	11.07	11.60
4427	NYSE	HQH	Mon, Dec 21, 2009	11.45	11.50	11.44	11.46
4426	NYSE	HQH	Fri, Dec 18, 2009	11.42	11.42	11.35	11.36
4425	NYSE	HQH	Thu, Dec 17, 2009	11.29	11.41	11.27	11.34
4424	NYSE	HQH	Wed, Dec 16, 2009	11.34	11.44	11.34	11.41
4423	NYSE	HQH	Tue, Dec 15, 2009	11.28	11.38	11.28	11.35
4422	NYSE	HQH	Mon, Dec 14, 2009	11.24	11.39	11.24	11.36
4421	NYSE	HQH	Fri, Dec 11, 2009	11.29	11.33	11.21	11.24
4420	NYSE	HQH	Thu, Dec 10, 2009	11.22	11.32	11.22	11.24
4419	NYSE	HQH	Wed, Dec 9, 2009	11.19	11.29	11.11	11.22
4418	NYSE	HQH	Tue, Dec 8, 2009	11.25	11.25	11.14	11.17
4417	NYSE	HQH	Mon, Dec 7, 2009	11.33	11.41	11.27	11.29
4416	NYSE	HQH	Fri, Dec 4, 2009	11.31	11.42	11.27	11.33
4415	NYSE	HQH	Thu, Dec 3, 2009	11.36	11.40	11.27	11.29
4414	NYSE	HQH	Wed, Dec 2, 2009	11.33	11.42	11.30	11.34
4413	NYSE	HQH	Tue, Dec 1, 2009	11.26	11.34	11.23	11.28
4412	NYSE	HQH	Mon, Nov 30, 2009	11.18	11.23	11.11	11.19
4411	NYSE	HQH	Fri, Nov 27, 2009	11.15	11.24	11.15	11.24
4410	NYSE	HQH	Wed, Nov 25, 2009	11.28	11.37	11.25	11.31
4409	NYSE	HQH	Tue, Nov 24, 2009	11.12	11.24	11.12	11.21
4408	NYSE	HQH	Mon, Nov 23, 2009	11.08	11.25	11.08	11.18
4407	NYSE	HQH	Fri, Nov 20, 2009	11.07	11.14	11.05	11.08
4406	NYSE	HQH	Thu, Nov 19, 2009	11.11	11.22	11.07	11.12
4405	NYSE	HQH	Wed, Nov 18, 2009	11.25	11.29	11.18	11.25
4404	NYSE	HQH	Tue, Nov 17, 2009	11.24	11.29	11.22	11.26
4403	NYSE	HQH	Mon, Nov 16, 2009	11.16	11.30	11.14	11.28
4402	NYSE	HQH	Fri, Nov 13, 2009	11.13	11.18	11.07	11.17
4401	NYSE	HQH	Thu, Nov 12, 2009	11.27	11.30	11.12	11.13
4400	NYSE	HQH	Wed, Nov 11, 2009	11.26	11.32	11.24	11.25
4399	NYSE	HQH	Tue, Nov 10, 2009	11.24	11.26	11.15	11.25
4398	NYSE	HQH	Mon, Nov 9, 2009	11.25	11.28	11.21	11.26
4397	NYSE	HQH	Fri, Nov 6, 2009	11.07	11.19	11.07	11.17
4396	NYSE	HQH	Thu, Nov 5, 2009	10.95	11.16	10.95	11.16
4395	NYSE	HQH	Wed, Nov 4, 2009	11.02	11.10	10.89	10.96
4394	NYSE	HQH	Tue, Nov 3, 2009	10.78	10.93	10.70	10.92
4393	NYSE	HQH	Mon, Nov 2, 2009	10.84	11.03	10.73	10.80
4392	NYSE	HQH	Fri, Oct 30, 2009	11.02	11.06	10.78	10.80
4391	NYSE	HQH	Thu, Oct 29, 2009	10.97	11.05	10.91	11.02
4390	NYSE	HQH	Wed, Oct 28, 2009	11.15	11.21	10.82	10.87
4389	NYSE	HQH	Tue, Oct 27, 2009	11.19	11.26	11.13	11.15
4388	NYSE	HQH	Mon, Oct 26, 2009	11.31	11.39	11.17	11.24
4387	NYSE	HQH	Fri, Oct 23, 2009	11.40	11.42	11.27	11.27
4386	NYSE	HQH	Thu, Oct 22, 2009	11.28	11.38	11.25	11.36
4385	NYSE	HQH	Wed, Oct 21, 2009	11.37	11.46	11.31	11.31
4384	NYSE	HQH	Tue, Oct 20, 2009	11.53	11.54	11.39	11.44
4383	NYSE	HQH	Mon, Oct 19, 2009	11.59	11.60	11.50	11.57
4382	NYSE	HQH	Fri, Oct 16, 2009	11.54	11.59	11.48	11.54
4381	NYSE	HQH	Thu, Oct 15, 2009	11.41	11.59	11.41	11.59
4380	NYSE	HQH	Wed, Oct 14, 2009	11.49	11.52	11.40	11.52
4379	NYSE	HQH	Tue, Oct 13, 2009	11.40	11.48	11.33	11.40
4378	NYSE	HQH	Mon, Oct 12, 2009	11.44	11.49	11.41	11.46
4377	NYSE	HQH	Fri, Oct 9, 2009	11.26	11.40	11.26	11.40
4376	NYSE	HQH	Thu, Oct 8, 2009	11.31	11.40	11.30	11.34
4375	NYSE	HQH	Wed, Oct 7, 2009	11.31	11.33	11.28	11.33
4374	NYSE	HQH	Tue, Oct 6, 2009	11.21	11.35	11.20	11.34
4373	NYSE	HQH	Mon, Oct 5, 2009	11.13	11.23	11.13	11.18
4372	NYSE	HQH	Fri, Oct 2, 2009	11.11	11.22	11.05	11.13
4371	NYSE	HQH	Thu, Oct 1, 2009	11.34	11.34	11.10	11.14
4370	NYSE	HQH	Wed, Sep 30, 2009	11.30	11.36	11.17	11.32
4369	NYSE	HQH	Tue, Sep 29, 2009	11.34	11.34	11.26	11.27
4368	NYSE	HQH	Mon, Sep 28, 2009	11.17	11.35	11.15	11.35
4367	NYSE	HQH	Fri, Sep 25, 2009	11.06	11.20	11.06	11.16
4366	NYSE	HQH	Thu, Sep 24, 2009	11.18	11.23	11.05	11.15
4365	NYSE	HQH	Wed, Sep 23, 2009	11.30	11.30	11.18	11.18
4364	NYSE	HQH	Tue, Sep 22, 2009	11.43	11.43	11.30	11.33
4363	NYSE	HQH	Mon, Sep 21, 2009	11.22	11.34	11.22	11.32
4362	NYSE	HQH	Fri, Sep 18, 2009	11.24	11.31	11.19	11.27
4361	NYSE	HQH	Thu, Sep 17, 2009	11.11	11.26	11.11	11.19
4360	NYSE	HQH	Wed, Sep 16, 2009	11.05	11.19	11.05	11.16
4359	NYSE	HQH	Tue, Sep 15, 2009	10.96	11.06	10.94	11.02
4358	NYSE	HQH	Mon, Sep 14, 2009	10.85	10.97	10.82	10.94
4357	NYSE	HQH	Fri, Sep 11, 2009	10.84	10.90	10.82	10.87
4356	NYSE	HQH	Thu, Sep 10, 2009	10.76	10.91	10.75	10.88
4355	NYSE	HQH	Wed, Sep 9, 2009	10.71	10.80	10.68	10.76
4354	NYSE	HQH	Tue, Sep 8, 2009	10.64	10.72	10.61	10.69
4353	NYSE	HQH	Fri, Sep 4, 2009	10.47	10.64	10.42	10.59
4352	NYSE	HQH	Thu, Sep 3, 2009	10.48	10.58	10.46	10.52
4351	NYSE	HQH	Wed, Sep 2, 2009	10.45	10.60	10.43	10.49
4350	NYSE	HQH	Tue, Sep 1, 2009	10.61	10.77	10.46	10.48
4349	NYSE	HQH	Mon, Aug 31, 2009	10.68	10.75	10.68	10.68
4348	NYSE	HQH	Fri, Aug 28, 2009	10.83	10.86	10.74	10.76
4347	NYSE	HQH	Thu, Aug 27, 2009	10.81	10.88	10.69	10.80
4346	NYSE	HQH	Wed, Aug 26, 2009	10.80	10.86	10.80	10.81
4345	NYSE	HQH	Tue, Aug 25, 2009	10.79	10.85	10.79	10.81
4344	NYSE	HQH	Mon, Aug 24, 2009	10.75	10.84	10.74	10.80
4343	NYSE	HQH	Fri, Aug 21, 2009	10.61	10.78	10.61	10.78
4342	NYSE	HQH	Thu, Aug 20, 2009	10.55	10.65	10.51	10.58
4341	NYSE	HQH	Wed, Aug 19, 2009	10.46	10.63	10.46	10.55
4340	NYSE	HQH	Tue, Aug 18, 2009	10.40	10.50	10.31	10.50
4339	NYSE	HQH	Mon, Aug 17, 2009	10.52	10.52	10.34	10.40
4338	NYSE	HQH	Fri, Aug 14, 2009	10.65	10.67	10.45	10.57
4337	NYSE	HQH	Thu, Aug 13, 2009	10.81	10.81	10.58	10.67
4336	NYSE	HQH	Wed, Aug 12, 2009	10.53	10.74	10.53	10.60
4335	NYSE	HQH	Tue, Aug 11, 2009	10.60	10.66	10.52	10.54
4334	NYSE	HQH	Mon, Aug 10, 2009	10.55	10.67	10.52	10.63
4333	NYSE	HQH	Fri, Aug 7, 2009	10.48	10.70	10.48	10.53
4332	NYSE	HQH	Thu, Aug 6, 2009	10.70	10.79	10.43	10.47
4331	NYSE	HQH	Wed, Aug 5, 2009	11.36	11.40	10.54	10.74
4330	NYSE	HQH	Tue, Aug 4, 2009	11.54	11.55	11.36	11.50
4329	NYSE	HQH	Mon, Aug 3, 2009	11.52	11.52	11.37	11.52
4328	NYSE	HQH	Fri, Jul 31, 2009	11.26	11.56	11.23	11.44
4327	NYSE	HQH	Thu, Jul 30, 2009	11.44	11.46	11.32	11.36
4326	NYSE	HQH	Wed, Jul 29, 2009	11.33	11.37	11.13	11.29
4325	NYSE	HQH	Tue, Jul 28, 2009	11.16	11.34	11.16	11.33
4324	NYSE	HQH	Mon, Jul 27, 2009	11.05	11.29	11.03	11.13
4323	NYSE	HQH	Fri, Jul 24, 2009	11.01	11.15	11.00	11.13
4322	NYSE	HQH	Thu, Jul 23, 2009	10.92	11.17	10.84	11.00
4321	NYSE	HQH	Wed, Jul 22, 2009	10.77	10.91	10.70	10.88
4320	NYSE	HQH	Tue, Jul 21, 2009	10.80	10.96	10.76	10.91
4319	NYSE	HQH	Mon, Jul 20, 2009	10.65	10.94	10.65	10.85
4318	NYSE	HQH	Fri, Jul 17, 2009	10.57	10.71	10.55	10.68
4317	NYSE	HQH	Thu, Jul 16, 2009	10.55	10.65	10.55	10.56
4316	NYSE	HQH	Wed, Jul 15, 2009	10.41	10.61	10.41	10.58
4315	NYSE	HQH	Tue, Jul 14, 2009	10.54	10.54	10.34	10.41
4314	NYSE	HQH	Mon, Jul 13, 2009	10.31	10.45	10.30	10.43
4313	NYSE	HQH	Fri, Jul 10, 2009	10.31	10.45	10.25	10.33
4312	NYSE	HQH	Thu, Jul 9, 2009	10.46	10.49	10.34	10.39
4311	NYSE	HQH	Wed, Jul 8, 2009	10.38	10.60	10.37	10.45
4310	NYSE	HQH	Tue, Jul 7, 2009	10.40	10.50	10.36	10.38
4309	NYSE	HQH	Mon, Jul 6, 2009	10.50	10.50	10.35	10.47
4308	NYSE	HQH	Thu, Jul 2, 2009	10.65	10.65	10.47	10.50
4307	NYSE	HQH	Wed, Jul 1, 2009	11.00	11.02	10.73	10.75
4306	NYSE	HQH	Tue, Jun 30, 2009	10.80	10.89	10.70	10.75
4305	NYSE	HQH	Mon, Jun 29, 2009	10.76	10.89	10.70	10.89
4304	NYSE	HQH	Fri, Jun 26, 2009	11.22	11.22	10.65	10.77
4303	NYSE	HQH	Thu, Jun 25, 2009	10.42	10.75	10.42	10.75
4302	NYSE	HQH	Wed, Jun 24, 2009	10.41	10.54	10.40	10.48
4301	NYSE	HQH	Tue, Jun 23, 2009	10.40	10.46	10.34	10.41
4300	NYSE	HQH	Mon, Jun 22, 2009	10.61	10.64	10.38	10.39
4299	NYSE	HQH	Fri, Jun 19, 2009	10.72	10.72	10.62	10.69
4298	NYSE	HQH	Thu, Jun 18, 2009	10.38	10.60	10.38	10.59
4297	NYSE	HQH	Wed, Jun 17, 2009	10.26	10.38	10.23	10.36
4296	NYSE	HQH	Tue, Jun 16, 2009	10.51	10.53	10.25	10.26
4295	NYSE	HQH	Mon, Jun 15, 2009	10.61	10.61	10.36	10.40
4294	NYSE	HQH	Fri, Jun 12, 2009	10.55	10.68	10.55	10.65
4293	NYSE	HQH	Thu, Jun 11, 2009	10.64	10.75	10.60	10.66
4292	NYSE	HQH	Wed, Jun 10, 2009	10.89	10.89	10.48	10.61
4291	NYSE	HQH	Tue, Jun 9, 2009	10.65	10.78	10.62	10.77
4290	NYSE	HQH	Mon, Jun 8, 2009	10.63	10.78	10.58	10.62
4289	NYSE	HQH	Fri, Jun 5, 2009	10.83	10.83	10.66	10.70
4288	NYSE	HQH	Thu, Jun 4, 2009	10.74	10.82	10.71	10.82
4287	NYSE	HQH	Wed, Jun 3, 2009	10.55	10.75	10.52	10.70
4286	NYSE	HQH	Tue, Jun 2, 2009	10.52	10.70	10.52	10.63
4285	NYSE	HQH	Mon, Jun 1, 2009	10.54	10.66	10.54	10.55
4284	NYSE	HQH	Fri, May 29, 2009	10.44	10.52	10.36	10.51
4283	NYSE	HQH	Thu, May 28, 2009	10.35	10.41	10.31	10.39
4282	NYSE	HQH	Wed, May 27, 2009	10.36	10.44	10.30	10.35
4281	NYSE	HQH	Tue, May 26, 2009	10.08	10.40	10.08	10.36
4280	NYSE	HQH	Fri, May 22, 2009	10.17	10.24	10.12	10.20
4279	NYSE	HQH	Thu, May 21, 2009	10.24	10.32	10.15	10.23
4278	NYSE	HQH	Wed, May 20, 2009	10.46	10.46	10.34	10.37
4277	NYSE	HQH	Tue, May 19, 2009	10.42	10.51	10.41	10.43
4276	NYSE	HQH	Mon, May 18, 2009	10.22	10.50	10.17	10.50
4275	NYSE	HQH	Fri, May 15, 2009	10.36	10.36	10.17	10.24
4274	NYSE	HQH	Thu, May 14, 2009	10.30	10.35	10.23	10.31
4273	NYSE	HQH	Wed, May 13, 2009	10.40	10.40	10.21	10.26
4272	NYSE	HQH	Tue, May 12, 2009	10.50	10.53	10.38	10.43
4271	NYSE	HQH	Mon, May 11, 2009	10.41	10.55	10.37	10.50
4270	NYSE	HQH	Fri, May 8, 2009	10.39	10.55	10.38	10.55
4269	NYSE	HQH	Thu, May 7, 2009	10.27	10.40	10.25	10.35
4268	NYSE	HQH	Wed, May 6, 2009	10.31	10.37	10.23	10.29
4267	NYSE	HQH	Tue, May 5, 2009	10.32	10.38	10.26	10.31
4266	NYSE	HQH	Mon, May 4, 2009	10.26	10.40	10.22	10.40
4265	NYSE	HQH	Fri, May 1, 2009	10.33	10.33	10.21	10.23
4264	NYSE	HQH	Thu, Apr 30, 2009	10.45	10.53	10.34	10.39
4263	NYSE	HQH	Wed, Apr 29, 2009	10.43	10.53	10.37	10.47
4262	NYSE	HQH	Tue, Apr 28, 2009	10.17	10.48	10.17	10.35
4261	NYSE	HQH	Mon, Apr 27, 2009	10.00	10.21	10.00	10.19
4260	NYSE	HQH	Fri, Apr 24, 2009	10.10	10.10	9.95	9.99
4259	NYSE	HQH	Thu, Apr 23, 2009	9.92	9.98	9.80	9.98
4258	NYSE	HQH	Wed, Apr 22, 2009	9.91	10.13	9.86	9.93
4257	NYSE	HQH	Tue, Apr 21, 2009	9.93	9.99	9.84	9.94
4256	NYSE	HQH	Mon, Apr 20, 2009	10.02	10.06	9.90	9.98
4255	NYSE	HQH	Fri, Apr 17, 2009	10.15	10.20	10.03	10.06
4254	NYSE	HQH	Thu, Apr 16, 2009	10.00	10.21	9.97	10.18
4253	NYSE	HQH	Wed, Apr 15, 2009	9.98	10.15	9.90	10.04
4252	NYSE	HQH	Tue, Apr 14, 2009	9.92	10.10	9.85	9.95
4251	NYSE	HQH	Mon, Apr 13, 2009	9.95	10.11	9.93	10.04
4250	NYSE	HQH	Thu, Apr 9, 2009	9.90	10.15	9.90	10.05
4249	NYSE	HQH	Wed, Apr 8, 2009	9.82	9.89	9.75	9.82
4248	NYSE	HQH	Tue, Apr 7, 2009	9.76	9.93	9.74	9.90
4247	NYSE	HQH	Mon, Apr 6, 2009	9.90	10.03	9.81	9.89
4246	NYSE	HQH	Fri, Apr 3, 2009	10.15	10.18	9.87	9.98
4245	NYSE	HQH	Thu, Apr 2, 2009	10.06	10.33	10.02	10.05
4244	NYSE	HQH	Wed, Apr 1, 2009	9.98	10.01	9.80	9.93
4243	NYSE	HQH	Tue, Mar 31, 2009	9.96	10.22	9.92	10.07
4242	NYSE	HQH	Mon, Mar 30, 2009	10.02	10.03	9.61	9.76
4241	NYSE	HQH	Fri, Mar 27, 2009	10.15	10.15	10.02	10.10
4240	NYSE	HQH	Thu, Mar 26, 2009	9.93	10.38	9.93	10.29
4239	NYSE	HQH	Wed, Mar 25, 2009	9.92	10.17	9.69	9.90
4238	NYSE	HQH	Tue, Mar 24, 2009	9.95	10.01	9.73	9.90
4237	NYSE	HQH	Mon, Mar 23, 2009	9.66	10.11	9.48	10.06
4236	NYSE	HQH	Fri, Mar 20, 2009	9.61	9.67	9.33	9.37
4235	NYSE	HQH	Thu, Mar 19, 2009	9.91	10.01	9.61	9.61
4234	NYSE	HQH	Wed, Mar 18, 2009	9.85	9.98	9.60	9.90
4233	NYSE	HQH	Tue, Mar 17, 2009	9.95	9.97	9.59	9.84
4232	NYSE	HQH	Mon, Mar 16, 2009	10.00	10.05	9.73	9.87
4231	NYSE	HQH	Fri, Mar 13, 2009	9.73	9.91	9.63	9.89
4230	NYSE	HQH	Thu, Mar 12, 2009	8.96	9.73	8.86	9.69
4229	NYSE	HQH	Wed, Mar 11, 2009	8.91	9.08	8.77	9.08
4228	NYSE	HQH	Tue, Mar 10, 2009	8.60	8.89	8.52	8.82
4227	NYSE	HQH	Mon, Mar 9, 2009	8.65	8.97	8.41	8.42
4226	NYSE	HQH	Fri, Mar 6, 2009	8.50	8.68	8.31	8.65
4225	NYSE	HQH	Thu, Mar 5, 2009	8.82	8.89	8.50	8.51
4224	NYSE	HQH	Wed, Mar 4, 2009	9.04	9.18	8.77	9.13
4223	NYSE	HQH	Tue, Mar 3, 2009	9.14	9.14	8.58	8.90
4222	NYSE	HQH	Mon, Mar 2, 2009	9.77	9.77	8.86	9.10
4221	NYSE	HQH	Fri, Feb 27, 2009	10.00	10.14	9.64	9.95
4220	NYSE	HQH	Thu, Feb 26, 2009	10.62	10.73	10.29	10.29
4219	NYSE	HQH	Wed, Feb 25, 2009	10.36	10.99	10.25	10.55
4218	NYSE	HQH	Tue, Feb 24, 2009	10.09	10.40	9.97	10.40
4217	NYSE	HQH	Mon, Feb 23, 2009	10.90	10.97	9.83	9.94
4216	NYSE	HQH	Fri, Feb 20, 2009	10.73	10.89	10.72	10.84
4215	NYSE	HQH	Thu, Feb 19, 2009	11.20	11.22	10.75	10.97
4214	NYSE	HQH	Wed, Feb 18, 2009	11.45	11.45	10.83	11.08
4213	NYSE	HQH	Tue, Feb 17, 2009	11.59	11.59	11.35	11.50
4212	NYSE	HQH	Fri, Feb 13, 2009	11.90	11.90	11.63	11.77
4211	NYSE	HQH	Thu, Feb 12, 2009	11.81	11.90	11.58	11.90
4210	NYSE	HQH	Wed, Feb 11, 2009	11.66	11.86	11.60	11.80
4209	NYSE	HQH	Tue, Feb 10, 2009	12.05	12.05	11.50	11.70
4208	NYSE	HQH	Mon, Feb 9, 2009	12.13	12.23	11.88	12.00
4207	NYSE	HQH	Fri, Feb 6, 2009	12.03	12.20	11.96	12.00
4206	NYSE	HQH	Thu, Feb 5, 2009	11.82	11.99	11.82	11.92
4205	NYSE	HQH	Wed, Feb 4, 2009	11.84	12.00	11.68	11.87
4204	NYSE	HQH	Tue, Feb 3, 2009	11.49	11.83	11.48	11.82
4203	NYSE	HQH	Mon, Feb 2, 2009	11.41	11.63	11.33	11.49
4202	NYSE	HQH	Fri, Jan 30, 2009	11.45	11.74	11.32	11.51
4201	NYSE	HQH	Thu, Jan 29, 2009	11.51	11.64	11.39	11.42
4200	NYSE	HQH	Wed, Jan 28, 2009	11.37	11.80	11.37	11.63
4199	NYSE	HQH	Tue, Jan 27, 2009	11.34	11.42	11.15	11.32
4198	NYSE	HQH	Mon, Jan 26, 2009	11.42	11.90	11.18	11.40
4197	NYSE	HQH	Fri, Jan 23, 2009	11.22	11.36	11.04	11.27
4196	NYSE	HQH	Thu, Jan 22, 2009	11.40	11.40	11.08	11.29
4195	NYSE	HQH	Wed, Jan 21, 2009	11.11	11.50	11.04	11.44
4194	NYSE	HQH	Tue, Jan 20, 2009	11.54	11.54	11.01	11.08
4193	NYSE	HQH	Fri, Jan 16, 2009	11.35	11.55	11.34	11.55
4192	NYSE	HQH	Thu, Jan 15, 2009	11.13	11.30	10.98	11.20
4191	NYSE	HQH	Wed, Jan 14, 2009	11.00	11.25	10.99	11.10
4190	NYSE	HQH	Tue, Jan 13, 2009	11.01	11.38	11.01	11.24
4189	NYSE	HQH	Mon, Jan 12, 2009	11.14	11.26	11.01	11.07
4188	NYSE	HQH	Fri, Jan 9, 2009	11.61	11.61	11.17	11.27
4187	NYSE	HQH	Thu, Jan 8, 2009	11.40	11.49	11.19	11.48
4186	NYSE	HQH	Wed, Jan 7, 2009	11.63	11.63	11.27	11.40
4185	NYSE	HQH	Tue, Jan 6, 2009	11.88	11.88	11.56	11.64
4184	NYSE	HQH	Mon, Jan 5, 2009	11.69	11.85	11.34	11.76
4183	NYSE	HQH	Fri, Jan 2, 2009	11.14	11.87	11.02	11.87
4182	NYSE	HQH	Wed, Dec 31, 2008	10.83	11.16	10.81	11.07
4181	NYSE	HQH	Tue, Dec 30, 2008	10.72	11.00	10.72	10.90
4180	NYSE	HQH	Mon, Dec 29, 2008	10.88	10.94	10.64	10.80
4179	NYSE	HQH	Fri, Dec 26, 2008	10.91	10.95	10.81	10.95
4178	NYSE	HQH	Wed, Dec 24, 2008	10.80	10.94	10.80	10.91
4177	NYSE	HQH	Tue, Dec 23, 2008	10.80	10.98	10.75	10.79
4176	NYSE	HQH	Mon, Dec 22, 2008	11.03	11.10	10.75	10.79
4175	NYSE	HQH	Fri, Dec 19, 2008	10.70	11.10	10.70	10.89
4174	NYSE	HQH	Thu, Dec 18, 2008	10.50	10.90	10.41	10.70
4173	NYSE	HQH	Wed, Dec 17, 2008	10.45	10.78	10.45	10.58
4172	NYSE	HQH	Tue, Dec 16, 2008	10.29	10.65	10.27	10.65
4171	NYSE	HQH	Mon, Dec 15, 2008	10.37	10.47	10.12	10.25
4170	NYSE	HQH	Fri, Dec 12, 2008	9.87	10.54	9.87	10.43
4169	NYSE	HQH	Thu, Dec 11, 2008	9.88	10.52	9.88	10.18
4168	NYSE	HQH	Wed, Dec 10, 2008	10.04	10.10	9.88	9.98
4167	NYSE	HQH	Tue, Dec 9, 2008	9.84	10.10	9.79	9.91
4166	NYSE	HQH	Mon, Dec 8, 2008	9.92	10.08	9.78	9.96
4165	NYSE	HQH	Fri, Dec 5, 2008	9.22	9.79	8.93	9.78
4164	NYSE	HQH	Thu, Dec 4, 2008	9.27	9.52	9.15	9.29
4163	NYSE	HQH	Wed, Dec 3, 2008	8.90	9.34	8.90	9.34
4162	NYSE	HQH	Tue, Dec 2, 2008	8.73	9.15	8.70	9.05
4161	NYSE	HQH	Mon, Dec 1, 2008	9.11	9.16	8.64	8.64
4160	NYSE	HQH	Fri, Nov 28, 2008	9.19	9.31	9.16	9.31
4159	NYSE	HQH	Wed, Nov 26, 2008	8.73	9.19	8.73	9.18
4158	NYSE	HQH	Tue, Nov 25, 2008	9.12	9.25	8.98	9.01
4157	NYSE	HQH	Mon, Nov 24, 2008	9.00	9.25	8.89	9.07
4156	NYSE	HQH	Fri, Nov 21, 2008	9.22	9.22	8.16	8.92
4155	NYSE	HQH	Thu, Nov 20, 2008	9.95	9.95	8.67	9.15
4154	NYSE	HQH	Wed, Nov 19, 2008	10.60	10.64	10.02	10.09
4153	NYSE	HQH	Tue, Nov 18, 2008	10.77	10.94	10.57	10.78
4152	NYSE	HQH	Mon, Nov 17, 2008	10.70	11.41	10.50	10.88
4151	NYSE	HQH	Fri, Nov 14, 2008	11.08	11.20	10.87	10.90
4150	NYSE	HQH	Thu, Nov 13, 2008	11.00	11.28	10.51	11.17
4149	NYSE	HQH	Wed, Nov 12, 2008	11.51	11.51	10.91	11.01
4148	NYSE	HQH	Tue, Nov 11, 2008	11.69	11.72	11.40	11.57
4147	NYSE	HQH	Mon, Nov 10, 2008	12.14	12.19	11.60	11.80
4146	NYSE	HQH	Fri, Nov 7, 2008	12.12	12.32	11.97	12.14
4145	NYSE	HQH	Thu, Nov 6, 2008	12.31	12.31	11.59	12.15
4144	NYSE	HQH	Wed, Nov 5, 2008	12.68	12.71	12.30	12.30
4143	NYSE	HQH	Tue, Nov 4, 2008	12.83	12.97	12.38	12.73
4142	NYSE	HQH	Mon, Nov 3, 2008	12.25	12.50	12.10	12.50
4141	NYSE	HQH	Fri, Oct 31, 2008	12.10	12.44	12.00	12.32
4140	NYSE	HQH	Thu, Oct 30, 2008	12.46	12.47	11.99	12.20
4139	NYSE	HQH	Wed, Oct 29, 2008	12.25	12.49	12.03	12.23
4138	NYSE	HQH	Tue, Oct 28, 2008	11.97	12.25	11.76	12.19
4137	NYSE	HQH	Mon, Oct 27, 2008	12.01	12.19	11.81	11.84
4136	NYSE	HQH	Fri, Oct 24, 2008	11.50	12.61	11.26	12.28
4135	NYSE	HQH	Thu, Oct 23, 2008	13.03	13.21	12.62	13.12
4134	NYSE	HQH	Wed, Oct 22, 2008	12.80	13.05	12.41	13.04
4133	NYSE	HQH	Tue, Oct 21, 2008	13.00	13.30	12.74	13.00
4132	NYSE	HQH	Mon, Oct 20, 2008	12.43	13.00	12.43	13.00
4131	NYSE	HQH	Fri, Oct 17, 2008	11.65	12.58	11.65	12.19
4130	NYSE	HQH	Thu, Oct 16, 2008	11.85	12.17	11.45	11.91
4129	NYSE	HQH	Wed, Oct 15, 2008	12.60	12.60	12.06	12.06
4128	NYSE	HQH	Tue, Oct 14, 2008	13.24	13.40	12.55	12.72
4127	NYSE	HQH	Mon, Oct 13, 2008	12.10	12.80	12.00	12.80
4126	NYSE	HQH	Fri, Oct 10, 2008	11.00	12.34	10.04	11.67
4125	NYSE	HQH	Thu, Oct 9, 2008	12.02	12.77	11.67	12.23
4124	NYSE	HQH	Wed, Oct 8, 2008	11.13	12.18	10.10	12.12
4123	NYSE	HQH	Tue, Oct 7, 2008	13.10	13.10	12.16	12.27
4122	NYSE	HQH	Mon, Oct 6, 2008	13.65	13.65	11.51	13.00
4121	NYSE	HQH	Fri, Oct 3, 2008	13.82	14.20	13.79	14.00
4120	NYSE	HQH	Thu, Oct 2, 2008	13.80	13.90	13.63	13.79
4119	NYSE	HQH	Wed, Oct 1, 2008	13.52	13.92	13.50	13.87
4118	NYSE	HQH	Tue, Sep 30, 2008	13.31	13.74	13.15	13.70
4117	NYSE	HQH	Mon, Sep 29, 2008	13.80	13.80	13.25	13.30
4116	NYSE	HQH	Fri, Sep 26, 2008	14.15	14.15	13.55	14.01
4115	NYSE	HQH	Thu, Sep 25, 2008	14.05	14.44	14.00	14.36
4114	NYSE	HQH	Wed, Sep 24, 2008	13.72	14.03	13.53	14.03
4113	NYSE	HQH	Tue, Sep 23, 2008	13.83	13.87	13.58	13.73
4112	NYSE	HQH	Mon, Sep 22, 2008	14.13	14.18	13.88	13.97
4111	NYSE	HQH	Fri, Sep 19, 2008	14.50	14.60	13.95	14.16
4110	NYSE	HQH	Thu, Sep 18, 2008	14.26	14.26	13.15	13.79
4109	NYSE	HQH	Wed, Sep 17, 2008	14.63	14.92	14.05	14.11
4108	NYSE	HQH	Tue, Sep 16, 2008	14.53	14.73	14.25	14.73
4107	NYSE	HQH	Mon, Sep 15, 2008	15.13	15.48	14.65	14.78
4106	NYSE	HQH	Fri, Sep 12, 2008	15.51	15.79	15.47	15.63
4105	NYSE	HQH	Thu, Sep 11, 2008	15.41	15.85	15.36	15.59
4104	NYSE	HQH	Wed, Sep 10, 2008	15.31	15.74	15.09	15.72
4103	NYSE	HQH	Tue, Sep 9, 2008	15.43	15.44	15.13	15.20
4102	NYSE	HQH	Mon, Sep 8, 2008	15.68	15.68	15.35	15.42
4101	NYSE	HQH	Fri, Sep 5, 2008	15.43	15.43	15.20	15.39
4100	NYSE	HQH	Thu, Sep 4, 2008	15.56	15.60	15.44	15.45
4099	NYSE	HQH	Wed, Sep 3, 2008	15.70	15.70	15.50	15.61
4098	NYSE	HQH	Tue, Sep 2, 2008	15.66	15.80	15.64	15.66
4097	NYSE	HQH	Fri, Aug 29, 2008	15.59	15.74	15.54	15.58
4096	NYSE	HQH	Thu, Aug 28, 2008	15.48	15.74	15.48	15.68
4095	NYSE	HQH	Wed, Aug 27, 2008	15.59	15.68	15.56	15.61
4094	NYSE	HQH	Tue, Aug 26, 2008	15.60	15.80	15.55	15.56
4093	NYSE	HQH	Mon, Aug 25, 2008	15.77	15.87	15.51	15.60
4092	NYSE	HQH	Fri, Aug 22, 2008	15.89	15.97	15.65	15.83
4091	NYSE	HQH	Thu, Aug 21, 2008	15.98	16.04	15.83	15.84
4090	NYSE	HQH	Wed, Aug 20, 2008	16.23	16.23	15.91	16.09
4089	NYSE	HQH	Tue, Aug 19, 2008	16.49	16.49	16.26	16.42
4088	NYSE	HQH	Mon, Aug 18, 2008	16.59	16.72	16.38	16.50
4087	NYSE	HQH	Fri, Aug 15, 2008	16.50	16.63	16.43	16.58
4086	NYSE	HQH	Thu, Aug 14, 2008	16.41	16.55	16.34	16.55
4085	NYSE	HQH	Wed, Aug 13, 2008	16.38	16.43	16.35	16.39
4084	NYSE	HQH	Tue, Aug 12, 2008	16.38	16.48	16.21	16.45
4083	NYSE	HQH	Mon, Aug 11, 2008	16.10	16.34	16.06	16.28
4082	NYSE	HQH	Fri, Aug 8, 2008	15.84	16.13	15.77	16.08
4081	NYSE	HQH	Thu, Aug 7, 2008	16.13	16.20	15.84	15.84
4080	NYSE	HQH	Wed, Aug 6, 2008	15.98	16.19	15.92	16.13
4079	NYSE	HQH	Tue, Aug 5, 2008	15.77	16.15	15.71	16.04
4078	NYSE	HQH	Mon, Aug 4, 2008	15.75	15.88	15.70	15.71
4077	NYSE	HQH	Fri, Aug 1, 2008	15.82	15.95	15.79	15.80
4076	NYSE	HQH	Thu, Jul 31, 2008	15.89	16.00	15.72	15.85
4075	NYSE	HQH	Wed, Jul 30, 2008	15.96	15.99	15.86	15.94
4074	NYSE	HQH	Tue, Jul 29, 2008	15.75	15.99	15.64	15.96
4073	NYSE	HQH	Mon, Jul 28, 2008	15.92	16.05	15.62	15.79
4072	NYSE	HQH	Fri, Jul 25, 2008	15.66	15.96	15.59	15.94
4071	NYSE	HQH	Thu, Jul 24, 2008	15.80	15.84	15.63	15.63
4070	NYSE	HQH	Wed, Jul 23, 2008	15.86	16.00	15.82	15.82
4069	NYSE	HQH	Tue, Jul 22, 2008	15.80	15.88	15.61	15.77
4068	NYSE	HQH	Mon, Jul 21, 2008	15.48	15.82	15.47	15.75
4067	NYSE	HQH	Fri, Jul 18, 2008	15.38	15.50	15.31	15.50
4066	NYSE	HQH	Thu, Jul 17, 2008	15.19	15.42	15.14	15.36
4065	NYSE	HQH	Wed, Jul 16, 2008	14.94	15.27	14.94	15.10
4064	NYSE	HQH	Tue, Jul 15, 2008	14.75	15.09	14.31	14.89
4063	NYSE	HQH	Mon, Jul 14, 2008	15.04	15.07	14.76	14.82
4062	NYSE	HQH	Fri, Jul 11, 2008	15.15	15.28	15.00	15.01
4061	NYSE	HQH	Thu, Jul 10, 2008	14.97	15.46	14.97	15.27
4060	NYSE	HQH	Wed, Jul 9, 2008	14.93	15.06	14.92	14.97
4059	NYSE	HQH	Tue, Jul 8, 2008	14.46	14.93	14.46	14.90
4058	NYSE	HQH	Mon, Jul 7, 2008	14.67	14.79	14.43	14.49
4057	NYSE	HQH	Thu, Jul 3, 2008	14.69	14.80	14.62	14.67
4056	NYSE	HQH	Wed, Jul 2, 2008	14.62	14.88	14.62	14.70
4055	NYSE	HQH	Tue, Jul 1, 2008	14.49	14.71	14.43	14.65
4054	NYSE	HQH	Mon, Jun 30, 2008	14.55	14.70	14.52	14.55
4053	NYSE	HQH	Fri, Jun 27, 2008	14.58	14.64	14.49	14.57
4052	NYSE	HQH	Thu, Jun 26, 2008	14.28	14.75	14.28	14.65
4051	NYSE	HQH	Wed, Jun 25, 2008	14.55	15.00	14.55	14.86
4050	NYSE	HQH	Tue, Jun 24, 2008	14.74	14.74	14.56	14.62
4049	NYSE	HQH	Mon, Jun 23, 2008	15.04	15.04	14.81	14.85
4048	NYSE	HQH	Fri, Jun 20, 2008	15.12	15.17	14.99	15.03
4047	NYSE	HQH	Thu, Jun 19, 2008	15.25	15.29	15.10	15.28
4046	NYSE	HQH	Wed, Jun 18, 2008	15.19	15.28	15.13	15.17
4045	NYSE	HQH	Tue, Jun 17, 2008	15.31	15.35	15.22	15.25
4044	NYSE	HQH	Mon, Jun 16, 2008	15.22	15.34	15.19	15.31
4043	NYSE	HQH	Fri, Jun 13, 2008	15.10	15.29	15.10	15.24
4042	NYSE	HQH	Thu, Jun 12, 2008	15.16	15.19	15.03	15.05
4041	NYSE	HQH	Wed, Jun 11, 2008	15.28	15.29	15.10	15.11
4040	NYSE	HQH	Tue, Jun 10, 2008	15.22	15.43	15.12	15.33
4039	NYSE	HQH	Mon, Jun 9, 2008	15.56	15.56	15.31	15.38
4038	NYSE	HQH	Fri, Jun 6, 2008	15.76	15.77	15.48	15.56
4037	NYSE	HQH	Thu, Jun 5, 2008	15.52	15.78	15.52	15.76
4036	NYSE	HQH	Wed, Jun 4, 2008	15.40	15.58	15.39	15.52
4035	NYSE	HQH	Tue, Jun 3, 2008	15.27	15.46	15.27	15.40
4034	NYSE	HQH	Mon, Jun 2, 2008	15.30	15.35	15.24	15.33
4033	NYSE	HQH	Fri, May 30, 2008	15.33	15.45	15.33	15.40
4032	NYSE	HQH	Thu, May 29, 2008	15.24	15.44	15.15	15.32
4031	NYSE	HQH	Wed, May 28, 2008	15.08	15.24	15.08	15.24
4030	NYSE	HQH	Tue, May 27, 2008	15.00	15.16	15.00	15.16
4029	NYSE	HQH	Fri, May 23, 2008	15.03	15.07	15.00	15.00
4028	NYSE	HQH	Thu, May 22, 2008	15.02	15.14	15.01	15.09
4027	NYSE	HQH	Wed, May 21, 2008	15.15	15.19	15.02	15.04
4026	NYSE	HQH	Tue, May 20, 2008	15.55	15.55	15.43	15.48
4025	NYSE	HQH	Mon, May 19, 2008	15.64	15.71	15.51	15.58
4024	NYSE	HQH	Fri, May 16, 2008	15.49	15.62	15.45	15.61
4023	NYSE	HQH	Thu, May 15, 2008	15.51	15.56	15.42	15.56
4022	NYSE	HQH	Wed, May 14, 2008	15.44	15.56	15.38	15.44
4021	NYSE	HQH	Tue, May 13, 2008	15.44	15.46	15.30	15.40
4020	NYSE	HQH	Mon, May 12, 2008	15.42	15.55	15.38	15.44
4019	NYSE	HQH	Fri, May 9, 2008	15.32	15.48	15.25	15.41
4018	NYSE	HQH	Thu, May 8, 2008	15.40	15.49	15.38	15.48
4017	NYSE	HQH	Wed, May 7, 2008	15.60	15.66	15.41	15.45
4016	NYSE	HQH	Tue, May 6, 2008	15.60	15.68	15.55	15.64
4015	NYSE	HQH	Mon, May 5, 2008	15.75	15.75	15.59	15.63
4014	NYSE	HQH	Fri, May 2, 2008	15.75	15.90	15.68	15.76
4013	NYSE	HQH	Thu, May 1, 2008	15.36	15.78	15.34	15.72
4012	NYSE	HQH	Wed, Apr 30, 2008	15.47	15.54	15.41	15.41
4011	NYSE	HQH	Tue, Apr 29, 2008	15.46	15.50	15.35	15.42
4010	NYSE	HQH	Mon, Apr 28, 2008	15.35	15.53	15.35	15.46
4009	NYSE	HQH	Fri, Apr 25, 2008	15.18	15.40	15.14	15.40
4008	NYSE	HQH	Thu, Apr 24, 2008	15.10	15.28	15.00	15.26
4007	NYSE	HQH	Wed, Apr 23, 2008	15.12	15.19	15.01	15.04
4006	NYSE	HQH	Tue, Apr 22, 2008	15.16	15.20	15.10	15.13
4005	NYSE	HQH	Mon, Apr 21, 2008	15.15	15.26	15.11	15.18
4004	NYSE	HQH	Fri, Apr 18, 2008	15.32	15.38	15.02	15.21
4003	NYSE	HQH	Thu, Apr 17, 2008	15.40	15.40	15.13	15.18
4002	NYSE	HQH	Wed, Apr 16, 2008	15.12	15.40	15.07	15.40
4001	NYSE	HQH	Tue, Apr 15, 2008	15.09	15.15	14.95	15.13
4000	NYSE	HQH	Mon, Apr 14, 2008	14.95	15.17	14.95	15.01
3999	NYSE	HQH	Fri, Apr 11, 2008	15.27	15.32	15.00	15.04
3998	NYSE	HQH	Thu, Apr 10, 2008	15.11	15.48	15.11	15.38
3997	NYSE	HQH	Wed, Apr 9, 2008	15.37	15.38	15.00	15.03
3996	NYSE	HQH	Tue, Apr 8, 2008	15.47	15.47	15.24	15.35
3995	NYSE	HQH	Mon, Apr 7, 2008	15.56	15.60	15.43	15.47
3994	NYSE	HQH	Fri, Apr 4, 2008	15.46	15.61	15.36	15.50
3993	NYSE	HQH	Thu, Apr 3, 2008	15.51	15.58	15.23	15.46
3992	NYSE	HQH	Wed, Apr 2, 2008	15.44	15.54	15.34	15.54
3991	NYSE	HQH	Tue, Apr 1, 2008	15.10	15.50	15.07	15.50
3990	NYSE	HQH	Mon, Mar 31, 2008	14.82	15.10	14.81	15.01
3989	NYSE	HQH	Fri, Mar 28, 2008	15.25	15.34	14.85	14.86
3988	NYSE	HQH	Thu, Mar 27, 2008	15.33	15.53	15.13	15.19
3987	NYSE	HQH	Wed, Mar 26, 2008	15.30	15.45	15.19	15.32
3986	NYSE	HQH	Tue, Mar 25, 2008	15.45	15.59	15.32	15.40
3985	NYSE	HQH	Mon, Mar 24, 2008	15.00	15.46	15.00	15.40
3984	NYSE	HQH	Thu, Mar 20, 2008	14.70	15.00	14.63	15.00
3983	NYSE	HQH	Wed, Mar 19, 2008	14.71	15.00	14.61	14.61
3982	NYSE	HQH	Tue, Mar 18, 2008	14.19	14.69	14.14	14.69
3981	NYSE	HQH	Mon, Mar 17, 2008	14.30	14.47	13.90	14.08
3980	NYSE	HQH	Fri, Mar 14, 2008	14.97	15.10	14.40	14.62
3979	NYSE	HQH	Thu, Mar 13, 2008	14.76	15.07	14.68	14.97
3978	NYSE	HQH	Wed, Mar 12, 2008	15.04	15.18	14.86	14.86
3977	NYSE	HQH	Tue, Mar 11, 2008	15.20	15.20	14.75	15.08
3976	NYSE	HQH	Mon, Mar 10, 2008	15.50	15.64	15.12	15.13
3975	NYSE	HQH	Fri, Mar 7, 2008	15.38	15.55	15.15	15.44
3974	NYSE	HQH	Thu, Mar 6, 2008	15.52	15.63	15.42	15.45
3973	NYSE	HQH	Wed, Mar 5, 2008	15.86	15.93	15.55	15.63
3972	NYSE	HQH	Tue, Mar 4, 2008	15.80	15.94	15.72	15.76
3971	NYSE	HQH	Mon, Mar 3, 2008	15.94	16.18	15.75	15.99
3970	NYSE	HQH	Fri, Feb 29, 2008	15.85	16.43	15.85	15.94
3969	NYSE	HQH	Thu, Feb 28, 2008	15.96	16.02	15.80	15.99
3968	NYSE	HQH	Wed, Feb 27, 2008	16.13	16.29	15.98	16.04
3967	NYSE	HQH	Tue, Feb 26, 2008	16.10	16.50	16.10	16.30
3966	NYSE	HQH	Mon, Feb 25, 2008	16.03	16.34	16.03	16.34
3965	NYSE	HQH	Fri, Feb 22, 2008	15.98	16.05	15.81	15.99
3964	NYSE	HQH	Thu, Feb 21, 2008	16.15	16.24	15.92	15.95
3963	NYSE	HQH	Wed, Feb 20, 2008	16.07	16.15	15.99	16.10
3962	NYSE	HQH	Tue, Feb 19, 2008	16.44	16.50	16.31	16.44
3961	NYSE	HQH	Fri, Feb 15, 2008	16.42	16.42	16.23	16.32
3960	NYSE	HQH	Thu, Feb 14, 2008	16.70	16.71	16.37	16.37
3959	NYSE	HQH	Wed, Feb 13, 2008	16.62	16.75	16.46	16.66
3958	NYSE	HQH	Tue, Feb 12, 2008	16.65	16.69	16.49	16.63
3957	NYSE	HQH	Mon, Feb 11, 2008	16.40	16.57	16.30	16.49
3956	NYSE	HQH	Fri, Feb 8, 2008	16.21	16.35	16.19	16.34
3955	NYSE	HQH	Thu, Feb 7, 2008	16.17	16.34	16.10	16.27
3954	NYSE	HQH	Wed, Feb 6, 2008	16.30	16.49	16.21	16.22
3953	NYSE	HQH	Tue, Feb 5, 2008	16.35	16.47	16.22	16.24
3952	NYSE	HQH	Mon, Feb 4, 2008	16.60	16.65	16.40	16.49
3951	NYSE	HQH	Fri, Feb 1, 2008	16.39	16.61	16.39	16.61
3950	NYSE	HQH	Thu, Jan 31, 2008	16.06	16.48	16.05	16.42
3949	NYSE	HQH	Wed, Jan 30, 2008	16.34	16.46	16.22	16.25
3948	NYSE	HQH	Tue, Jan 29, 2008	16.35	16.43	16.24	16.40
3947	NYSE	HQH	Mon, Jan 28, 2008	16.09	16.30	15.75	16.25
3946	NYSE	HQH	Fri, Jan 25, 2008	16.25	16.47	16.01	16.05
3945	NYSE	HQH	Thu, Jan 24, 2008	16.23	16.25	16.07	16.21
3944	NYSE	HQH	Wed, Jan 23, 2008	15.75	16.05	15.35	16.05
3943	NYSE	HQH	Tue, Jan 22, 2008	15.60	16.06	15.52	15.97
3942	NYSE	HQH	Fri, Jan 18, 2008	16.73	16.74	16.23	16.32
3941	NYSE	HQH	Thu, Jan 17, 2008	16.97	16.97	16.71	16.79
3940	NYSE	HQH	Wed, Jan 16, 2008	16.67	16.98	16.67	16.85
3939	NYSE	HQH	Tue, Jan 15, 2008	16.89	16.92	16.71	16.74
3938	NYSE	HQH	Mon, Jan 14, 2008	17.02	17.08	16.97	17.08
3937	NYSE	HQH	Fri, Jan 11, 2008	16.98	17.10	16.90	17.02
3936	NYSE	HQH	Thu, Jan 10, 2008	16.75	16.99	16.67	16.98
3935	NYSE	HQH	Wed, Jan 9, 2008	16.59	17.13	16.57	16.70
3934	NYSE	HQH	Tue, Jan 8, 2008	16.55	16.75	16.53	16.53
3933	NYSE	HQH	Mon, Jan 7, 2008	16.30	16.56	16.28	16.45
3932	NYSE	HQH	Fri, Jan 4, 2008	16.30	16.42	16.19	16.19
3931	NYSE	HQH	Thu, Jan 3, 2008	16.42	16.67	16.42	16.60
3930	NYSE	HQH	Wed, Jan 2, 2008	16.50	16.60	16.30	16.48
3929	NYSE	HQH	Mon, Dec 31, 2007	16.19	16.62	16.18	16.53
3928	NYSE	HQH	Fri, Dec 28, 2007	16.29	16.32	16.17	16.25
3927	NYSE	HQH	Thu, Dec 27, 2007	16.47	16.48	16.24	16.25
3926	NYSE	HQH	Wed, Dec 26, 2007	16.51	16.55	16.38	16.48
3925	NYSE	HQH	Mon, Dec 24, 2007	16.35	16.49	16.35	16.49
3924	NYSE	HQH	Fri, Dec 21, 2007	16.08	16.42	16.08	16.28
3923	NYSE	HQH	Thu, Dec 20, 2007	16.25	16.25	15.91	16.11
3922	NYSE	HQH	Wed, Dec 19, 2007	15.99	16.13	15.81	15.97
3921	NYSE	HQH	Tue, Dec 18, 2007	15.87	16.10	15.72	15.97
3920	NYSE	HQH	Mon, Dec 17, 2007	16.04	16.15	15.87	15.87
3919	NYSE	HQH	Fri, Dec 14, 2007	16.21	16.35	16.18	16.20
3918	NYSE	HQH	Thu, Dec 13, 2007	16.34	16.34	16.08	16.29
3917	NYSE	HQH	Wed, Dec 12, 2007	16.70	16.74	16.33	16.42
3916	NYSE	HQH	Tue, Dec 11, 2007	16.80	16.84	16.40	16.43
3915	NYSE	HQH	Mon, Dec 10, 2007	16.77	16.77	16.65	16.73
3914	NYSE	HQH	Fri, Dec 7, 2007	16.70	16.80	16.67	16.76
3913	NYSE	HQH	Thu, Dec 6, 2007	16.54	16.89	16.50	16.81
3912	NYSE	HQH	Wed, Dec 5, 2007	16.32	16.66	16.32	16.53
3911	NYSE	HQH	Tue, Dec 4, 2007	16.36	16.36	16.21	16.25
3910	NYSE	HQH	Mon, Dec 3, 2007	16.29	16.50	16.29	16.38
3909	NYSE	HQH	Fri, Nov 30, 2007	16.43	16.75	16.43	16.52
3908	NYSE	HQH	Thu, Nov 29, 2007	16.05	16.45	16.05	16.43
3907	NYSE	HQH	Wed, Nov 28, 2007	16.14	16.31	15.89	16.30
3906	NYSE	HQH	Tue, Nov 27, 2007	15.51	15.85	15.51	15.83
3905	NYSE	HQH	Mon, Nov 26, 2007	16.00	16.03	15.35	15.56
3904	NYSE	HQH	Fri, Nov 23, 2007	16.00	16.00	15.71	16.00
3903	NYSE	HQH	Wed, Nov 21, 2007	15.74	15.93	15.62	15.76
3902	NYSE	HQH	Tue, Nov 20, 2007	16.10	16.31	15.89	16.05
3901	NYSE	HQH	Mon, Nov 19, 2007	16.77	16.77	15.99	16.16
3900	NYSE	HQH	Fri, Nov 16, 2007	16.94	17.09	16.91	17.01
3899	NYSE	HQH	Thu, Nov 15, 2007	17.02	17.25	16.96	17.04
3898	NYSE	HQH	Wed, Nov 14, 2007	17.00	17.20	17.00	17.16
3897	NYSE	HQH	Tue, Nov 13, 2007	16.86	17.02	16.80	17.02
3896	NYSE	HQH	Mon, Nov 12, 2007	17.12	17.12	16.80	16.91
3895	NYSE	HQH	Fri, Nov 9, 2007	17.14	17.20	16.91	16.91
3894	NYSE	HQH	Thu, Nov 8, 2007	17.00	17.23	17.00	17.14
3893	NYSE	HQH	Wed, Nov 7, 2007	17.07	17.52	17.07	17.15
3892	NYSE	HQH	Tue, Nov 6, 2007	17.46	17.58	17.35	17.52
3891	NYSE	HQH	Mon, Nov 5, 2007	17.19	17.51	17.19	17.46
3890	NYSE	HQH	Fri, Nov 2, 2007	17.47	17.66	17.32	17.60
3889	NYSE	HQH	Thu, Nov 1, 2007	17.51	17.57	17.41	17.44
3888	NYSE	HQH	Wed, Oct 31, 2007	17.55	17.70	17.27	17.63
3887	NYSE	HQH	Tue, Oct 30, 2007	17.66	17.68	17.54	17.59
3886	NYSE	HQH	Mon, Oct 29, 2007	17.68	17.75	17.63	17.73
3885	NYSE	HQH	Fri, Oct 26, 2007	17.61	17.73	17.54	17.70
3884	NYSE	HQH	Thu, Oct 25, 2007	17.68	17.75	17.50	17.68
3883	NYSE	HQH	Wed, Oct 24, 2007	17.68	17.73	17.50	17.69
3882	NYSE	HQH	Tue, Oct 23, 2007	17.48	17.74	17.48	17.68
3881	NYSE	HQH	Mon, Oct 22, 2007	17.15	17.50	17.05	17.40
3880	NYSE	HQH	Fri, Oct 19, 2007	17.42	17.61	17.27	17.28
3879	NYSE	HQH	Thu, Oct 18, 2007	17.32	17.64	17.32	17.60
3878	NYSE	HQH	Wed, Oct 17, 2007	17.43	17.57	17.35	17.47
3877	NYSE	HQH	Tue, Oct 16, 2007	17.53	17.56	17.32	17.35
3876	NYSE	HQH	Mon, Oct 15, 2007	17.69	17.76	17.56	17.57
3875	NYSE	HQH	Fri, Oct 12, 2007	17.58	17.72	17.57	17.69
3874	NYSE	HQH	Thu, Oct 11, 2007	17.55	17.82	17.55	17.61
3873	NYSE	HQH	Wed, Oct 10, 2007	17.50	17.75	17.33	17.65
3872	NYSE	HQH	Tue, Oct 9, 2007	17.52	17.56	17.33	17.53
3871	NYSE	HQH	Mon, Oct 8, 2007	17.53	17.58	17.41	17.43
3870	NYSE	HQH	Fri, Oct 5, 2007	17.49	17.67	17.45	17.61
3869	NYSE	HQH	Thu, Oct 4, 2007	17.38	17.52	17.34	17.50
3868	NYSE	HQH	Wed, Oct 3, 2007	17.31	17.49	17.27	17.41
3867	NYSE	HQH	Tue, Oct 2, 2007	17.43	17.49	17.31	17.34
3866	NYSE	HQH	Mon, Oct 1, 2007	17.37	17.46	17.35	17.40
3865	NYSE	HQH	Fri, Sep 28, 2007	17.18	17.30	17.18	17.30
3864	NYSE	HQH	Thu, Sep 27, 2007	17.25	17.33	17.14	17.28
3863	NYSE	HQH	Wed, Sep 26, 2007	17.01	17.29	17.01	17.21
3862	NYSE	HQH	Tue, Sep 25, 2007	17.17	17.32	16.96	17.09
3861	NYSE	HQH	Mon, Sep 24, 2007	17.42	17.44	17.29	17.30
3860	NYSE	HQH	Fri, Sep 21, 2007	17.29	17.48	17.29	17.36
3859	NYSE	HQH	Thu, Sep 20, 2007	17.37	17.44	17.23	17.34
3858	NYSE	HQH	Wed, Sep 19, 2007	17.37	17.66	17.33	17.47
3857	NYSE	HQH	Tue, Sep 18, 2007	16.96	17.39	16.93	17.35
3856	NYSE	HQH	Mon, Sep 17, 2007	17.05	17.08	16.88	16.99
3855	NYSE	HQH	Fri, Sep 14, 2007	17.08	17.15	17.02	17.12
3854	NYSE	HQH	Thu, Sep 13, 2007	17.29	17.39	16.94	17.16
3853	NYSE	HQH	Wed, Sep 12, 2007	17.30	17.40	17.27	17.29
3852	NYSE	HQH	Tue, Sep 11, 2007	17.12	17.38	17.12	17.28
3851	NYSE	HQH	Mon, Sep 10, 2007	17.20	17.23	16.80	17.00
3850	NYSE	HQH	Fri, Sep 7, 2007	17.25	17.30	17.17	17.19
3849	NYSE	HQH	Thu, Sep 6, 2007	17.38	17.49	17.35	17.47
3848	NYSE	HQH	Wed, Sep 5, 2007	17.38	17.52	17.38	17.42
3847	NYSE	HQH	Tue, Sep 4, 2007	17.08	17.53	17.08	17.47
3846	NYSE	HQH	Fri, Aug 31, 2007	17.09	17.29	17.04	17.21
3845	NYSE	HQH	Thu, Aug 30, 2007	16.75	17.09	16.75	16.94
3844	NYSE	HQH	Wed, Aug 29, 2007	16.66	16.99	16.66	16.99
3843	NYSE	HQH	Tue, Aug 28, 2007	17.02	17.05	16.63	16.69
3842	NYSE	HQH	Mon, Aug 27, 2007	17.34	17.39	17.00	17.02
3841	NYSE	HQH	Fri, Aug 24, 2007	17.15	17.39	17.00	17.38
3840	NYSE	HQH	Thu, Aug 23, 2007	17.58	17.60	17.11	17.19
3839	NYSE	HQH	Wed, Aug 22, 2007	17.25	17.55	17.16	17.49
3838	NYSE	HQH	Tue, Aug 21, 2007	16.63	17.26	16.62	17.16
3837	NYSE	HQH	Mon, Aug 20, 2007	16.75	16.81	16.41	16.73
3836	NYSE	HQH	Fri, Aug 17, 2007	15.64	16.59	15.64	16.51
3835	NYSE	HQH	Thu, Aug 16, 2007	16.35	16.36	14.57	16.00
3834	NYSE	HQH	Wed, Aug 15, 2007	16.70	16.85	16.54	16.54
3833	NYSE	HQH	Tue, Aug 14, 2007	17.05	17.10	16.62	16.82
3832	NYSE	HQH	Mon, Aug 13, 2007	17.40	17.40	17.00	17.10
3831	NYSE	HQH	Fri, Aug 10, 2007	17.10	17.20	16.90	17.07
3830	NYSE	HQH	Thu, Aug 9, 2007	17.39	17.61	17.36	17.39
3829	NYSE	HQH	Wed, Aug 8, 2007	17.11	17.65	17.11	17.54
3828	NYSE	HQH	Tue, Aug 7, 2007	16.99	17.22	16.63	17.20
3827	NYSE	HQH	Mon, Aug 6, 2007	16.60	16.97	16.54	16.97
3826	NYSE	HQH	Fri, Aug 3, 2007	16.85	16.90	16.60	16.65
3825	NYSE	HQH	Thu, Aug 2, 2007	16.71	16.85	16.67	16.85
3824	NYSE	HQH	Wed, Aug 1, 2007	16.60	16.66	16.48	16.61
3823	NYSE	HQH	Tue, Jul 31, 2007	16.85	16.85	16.65	16.68
3822	NYSE	HQH	Mon, Jul 30, 2007	16.55	16.71	16.49	16.60
3821	NYSE	HQH	Fri, Jul 27, 2007	16.59	16.70	16.50	16.50
3820	NYSE	HQH	Thu, Jul 26, 2007	16.97	17.01	16.52	16.66
3819	NYSE	HQH	Wed, Jul 25, 2007	17.08	17.11	16.97	17.08
3818	NYSE	HQH	Tue, Jul 24, 2007	17.02	17.10	16.95	16.95
3817	NYSE	HQH	Mon, Jul 23, 2007	17.19	17.24	17.11	17.15
3816	NYSE	HQH	Fri, Jul 20, 2007	17.26	17.31	17.11	17.11
3815	NYSE	HQH	Thu, Jul 19, 2007	17.23	17.56	17.23	17.36
3814	NYSE	HQH	Wed, Jul 18, 2007	17.17	17.22	17.10	17.16
3813	NYSE	HQH	Tue, Jul 17, 2007	17.28	17.36	17.20	17.25
3812	NYSE	HQH	Mon, Jul 16, 2007	17.57	17.63	17.35	17.36
3811	NYSE	HQH	Fri, Jul 13, 2007	17.65	17.67	17.43	17.56
3810	NYSE	HQH	Thu, Jul 12, 2007	17.22	17.69	17.22	17.52
3809	NYSE	HQH	Wed, Jul 11, 2007	17.18	17.43	17.18	17.27
3808	NYSE	HQH	Tue, Jul 10, 2007	17.40	17.40	17.19	17.19
3807	NYSE	HQH	Mon, Jul 9, 2007	17.34	17.48	17.33	17.41
3806	NYSE	HQH	Fri, Jul 6, 2007	17.33	17.46	17.30	17.44
3805	NYSE	HQH	Thu, Jul 5, 2007	17.37	17.40	17.22	17.33
3804	NYSE	HQH	Tue, Jul 3, 2007	17.05	17.48	17.05	17.30
3803	NYSE	HQH	Mon, Jul 2, 2007	17.18	17.49	17.11	17.39
3802	NYSE	HQH	Fri, Jun 29, 2007	17.38	17.46	17.12	17.19
3801	NYSE	HQH	Thu, Jun 28, 2007	17.24	17.33	17.16	17.33
3800	NYSE	HQH	Wed, Jun 27, 2007	17.02	17.34	17.01	17.34
3799	NYSE	HQH	Tue, Jun 26, 2007	17.21	17.30	17.06	17.06
3798	NYSE	HQH	Mon, Jun 25, 2007	17.25	17.35	17.20	17.21
3797	NYSE	HQH	Fri, Jun 22, 2007	17.32	17.37	17.16	17.25
3796	NYSE	HQH	Thu, Jun 21, 2007	17.40	17.41	17.14	17.32
3795	NYSE	HQH	Wed, Jun 20, 2007	17.45	17.70	17.35	17.42
3794	NYSE	HQH	Tue, Jun 19, 2007	17.34	17.60	17.31	17.51
3793	NYSE	HQH	Mon, Jun 18, 2007	17.45	17.45	17.32	17.35
3792	NYSE	HQH	Fri, Jun 15, 2007	17.50	17.54	17.44	17.49
3791	NYSE	HQH	Thu, Jun 14, 2007	17.26	17.43	17.23	17.43
3790	NYSE	HQH	Wed, Jun 13, 2007	17.15	17.38	17.14	17.23
3789	NYSE	HQH	Tue, Jun 12, 2007	17.26	17.28	17.07	17.10
3788	NYSE	HQH	Mon, Jun 11, 2007	17.35	17.45	17.16	17.34
3787	NYSE	HQH	Fri, Jun 8, 2007	17.17	17.50	17.15	17.41
3786	NYSE	HQH	Thu, Jun 7, 2007	17.27	17.37	17.06	17.15
3785	NYSE	HQH	Wed, Jun 6, 2007	17.52	17.55	17.26	17.37
3784	NYSE	HQH	Tue, Jun 5, 2007	17.83	17.83	17.50	17.58
3783	NYSE	HQH	Mon, Jun 4, 2007	17.94	17.96	17.80	17.83
3782	NYSE	HQH	Fri, Jun 1, 2007	17.78	18.00	17.78	17.94
3781	NYSE	HQH	Thu, May 31, 2007	17.61	17.84	17.61	17.80
3780	NYSE	HQH	Wed, May 30, 2007	17.65	17.65	17.46	17.60
3779	NYSE	HQH	Tue, May 29, 2007	17.55	17.69	17.49	17.69
3778	NYSE	HQH	Fri, May 25, 2007	17.35	17.56	17.35	17.54
3777	NYSE	HQH	Thu, May 24, 2007	17.60	17.68	17.30	17.35
3776	NYSE	HQH	Wed, May 23, 2007	17.55	17.85	17.48	17.66
3775	NYSE	HQH	Tue, May 22, 2007	17.75	17.85	17.73	17.83
3774	NYSE	HQH	Mon, May 21, 2007	17.62	17.80	17.62	17.77
3773	NYSE	HQH	Fri, May 18, 2007	17.68	17.76	17.43	17.66
3772	NYSE	HQH	Thu, May 17, 2007	17.63	17.72	17.52	17.68
3771	NYSE	HQH	Wed, May 16, 2007	17.59	17.62	17.40	17.53
3770	NYSE	HQH	Tue, May 15, 2007	17.68	17.70	17.51	17.54
3769	NYSE	HQH	Mon, May 14, 2007	17.78	17.81	17.60	17.73
3768	NYSE	HQH	Fri, May 11, 2007	17.57	17.95	17.57	17.90
3767	NYSE	HQH	Thu, May 10, 2007	17.78	17.83	17.60	17.62
3766	NYSE	HQH	Wed, May 9, 2007	17.70	17.85	17.70	17.84
3765	NYSE	HQH	Tue, May 8, 2007	17.85	17.85	17.69	17.76
3764	NYSE	HQH	Mon, May 7, 2007	17.88	17.93	17.82	17.88
3763	NYSE	HQH	Fri, May 4, 2007	17.96	17.98	17.82	17.86
3762	NYSE	HQH	Thu, May 3, 2007	17.90	17.95	17.80	17.93
3761	NYSE	HQH	Wed, May 2, 2007	17.72	17.90	17.68	17.83
3760	NYSE	HQH	Tue, May 1, 2007	17.75	17.80	17.67	17.75
3759	NYSE	HQH	Mon, Apr 30, 2007	17.92	17.96	17.73	17.74
3758	NYSE	HQH	Fri, Apr 27, 2007	17.88	17.95	17.81	17.95
3757	NYSE	HQH	Thu, Apr 26, 2007	17.92	18.00	17.84	17.90
3756	NYSE	HQH	Wed, Apr 25, 2007	17.78	18.00	17.76	17.92
3755	NYSE	HQH	Tue, Apr 24, 2007	17.73	17.84	17.71	17.76
3754	NYSE	HQH	Mon, Apr 23, 2007	17.69	17.79	17.68	17.72
3753	NYSE	HQH	Fri, Apr 20, 2007	17.63	17.78	17.62	17.72
3752	NYSE	HQH	Thu, Apr 19, 2007	17.44	17.65	17.34	17.63
3751	NYSE	HQH	Wed, Apr 18, 2007	17.54	17.60	17.50	17.50
3750	NYSE	HQH	Tue, Apr 17, 2007	17.55	17.60	17.51	17.54
3749	NYSE	HQH	Mon, Apr 16, 2007	17.56	17.64	17.53	17.55
3748	NYSE	HQH	Fri, Apr 13, 2007	17.42	17.55	17.33	17.54
3747	NYSE	HQH	Thu, Apr 12, 2007	17.23	17.39	17.23	17.39
3746	NYSE	HQH	Wed, Apr 11, 2007	17.28	17.37	17.14	17.23
3745	NYSE	HQH	Tue, Apr 10, 2007	17.35	17.44	17.32	17.34
3744	NYSE	HQH	Mon, Apr 9, 2007	17.44	17.48	17.30	17.39
3743	NYSE	HQH	Thu, Apr 5, 2007	17.25	17.50	17.24	17.44
3742	NYSE	HQH	Wed, Apr 4, 2007	17.20	17.34	17.20	17.34
3741	NYSE	HQH	Tue, Apr 3, 2007	17.15	17.43	17.10	17.20
3740	NYSE	HQH	Mon, Apr 2, 2007	17.16	17.19	17.04	17.12
3739	NYSE	HQH	Fri, Mar 30, 2007	16.97	17.15	16.96	17.11
3738	NYSE	HQH	Thu, Mar 29, 2007	17.01	17.17	16.89	16.92
3737	NYSE	HQH	Wed, Mar 28, 2007	17.00	17.21	16.75	17.01
3736	NYSE	HQH	Tue, Mar 27, 2007	17.13	17.18	17.08	17.09
3735	NYSE	HQH	Mon, Mar 26, 2007	17.38	17.38	17.08	17.15
3734	NYSE	HQH	Fri, Mar 23, 2007	17.27	17.34	17.15	17.23
3733	NYSE	HQH	Thu, Mar 22, 2007	17.25	17.34	17.21	17.34
3732	NYSE	HQH	Wed, Mar 21, 2007	17.12	17.30	17.02	17.29
3731	NYSE	HQH	Tue, Mar 20, 2007	17.05	17.10	16.90	17.08
3730	NYSE	HQH	Mon, Mar 19, 2007	16.84	17.07	16.77	17.07
3729	NYSE	HQH	Fri, Mar 16, 2007	16.74	16.80	16.69	16.77
3728	NYSE	HQH	Thu, Mar 15, 2007	16.60	16.88	16.60	16.76
3727	NYSE	HQH	Wed, Mar 14, 2007	16.58	16.71	16.40	16.70
3726	NYSE	HQH	Tue, Mar 13, 2007	16.89	16.96	16.65	16.68
3725	NYSE	HQH	Mon, Mar 12, 2007	16.94	16.97	16.79	16.93
3724	NYSE	HQH	Fri, Mar 9, 2007	16.98	17.00	16.85	16.94
3723	NYSE	HQH	Thu, Mar 8, 2007	16.75	17.04	16.75	16.94
3722	NYSE	HQH	Wed, Mar 7, 2007	16.62	16.81	16.62	16.72
3721	NYSE	HQH	Tue, Mar 6, 2007	16.54	16.84	16.53	16.81
3720	NYSE	HQH	Mon, Mar 5, 2007	16.60	16.62	16.15	16.44
3719	NYSE	HQH	Fri, Mar 2, 2007	17.19	17.25	16.96	16.96
3718	NYSE	HQH	Thu, Mar 1, 2007	17.10	17.23	16.90	17.20
3717	NYSE	HQH	Wed, Feb 28, 2007	17.30	17.54	17.25	17.30
3716	NYSE	HQH	Tue, Feb 27, 2007	17.73	17.73	17.02	17.30
3715	NYSE	HQH	Mon, Feb 26, 2007	17.69	17.78	17.56	17.71
3714	NYSE	HQH	Fri, Feb 23, 2007	17.77	17.80	17.55	17.70
3713	NYSE	HQH	Thu, Feb 22, 2007	17.84	17.84	17.65	17.70
3712	NYSE	HQH	Wed, Feb 21, 2007	17.82	17.95	17.71	17.83
3711	NYSE	HQH	Tue, Feb 20, 2007	17.85	18.03	17.80	17.90
3710	NYSE	HQH	Fri, Feb 16, 2007	18.23	18.34	18.20	18.27
3709	NYSE	HQH	Thu, Feb 15, 2007	18.20	18.30	18.15	18.20
3708	NYSE	HQH	Wed, Feb 14, 2007	17.95	18.25	17.95	18.17
3707	NYSE	HQH	Tue, Feb 13, 2007	17.79	17.98	17.79	17.90
3706	NYSE	HQH	Mon, Feb 12, 2007	17.77	17.89	17.70	17.73
3705	NYSE	HQH	Fri, Feb 9, 2007	17.65	17.85	17.62	17.67
3704	NYSE	HQH	Thu, Feb 8, 2007	17.68	17.78	17.62	17.71
3703	NYSE	HQH	Wed, Feb 7, 2007	17.73	17.80	17.68	17.74
3702	NYSE	HQH	Tue, Feb 6, 2007	17.60	17.78	17.56	17.78
3701	NYSE	HQH	Mon, Feb 5, 2007	17.71	17.82	17.60	17.60
3700	NYSE	HQH	Fri, Feb 2, 2007	17.66	17.79	17.63	17.74
3699	NYSE	HQH	Thu, Feb 1, 2007	17.60	17.76	17.55	17.75
3698	NYSE	HQH	Wed, Jan 31, 2007	17.56	17.74	17.55	17.70
3697	NYSE	HQH	Tue, Jan 30, 2007	17.80	17.85	17.56	17.56
3696	NYSE	HQH	Mon, Jan 29, 2007	17.77	17.85	17.66	17.80
3695	NYSE	HQH	Fri, Jan 26, 2007	17.30	17.88	17.21	17.80
3694	NYSE	HQH	Thu, Jan 25, 2007	17.74	17.75	17.33	17.43
3693	NYSE	HQH	Wed, Jan 24, 2007	17.45	17.75	17.43	17.69
3692	NYSE	HQH	Tue, Jan 23, 2007	17.46	17.50	17.35	17.42
3691	NYSE	HQH	Mon, Jan 22, 2007	17.35	17.54	17.32	17.48
3690	NYSE	HQH	Fri, Jan 19, 2007	17.22	17.38	17.22	17.32
3689	NYSE	HQH	Thu, Jan 18, 2007	17.25	17.37	17.22	17.28
3688	NYSE	HQH	Wed, Jan 17, 2007	16.99	17.29	16.99	17.27
3687	NYSE	HQH	Tue, Jan 16, 2007	16.97	17.10	16.96	17.08
3686	NYSE	HQH	Fri, Jan 12, 2007	16.75	17.00	16.75	16.94
3685	NYSE	HQH	Thu, Jan 11, 2007	16.48	16.95	16.48	16.75
3684	NYSE	HQH	Wed, Jan 10, 2007	16.55	16.60	16.50	16.60
3683	NYSE	HQH	Tue, Jan 9, 2007	16.58	16.58	16.50	16.57
3682	NYSE	HQH	Mon, Jan 8, 2007	16.45	16.58	16.40	16.56
3681	NYSE	HQH	Fri, Jan 5, 2007	16.57	16.57	16.49	16.51
3680	NYSE	HQH	Thu, Jan 4, 2007	16.42	16.57	16.39	16.57
3679	NYSE	HQH	Wed, Jan 3, 2007	16.47	16.50	16.35	16.42
3678	NYSE	HQH	Fri, Dec 29, 2006	16.55	16.56	16.44	16.47
3677	NYSE	HQH	Thu, Dec 28, 2006	16.38	16.47	16.35	16.42
3676	NYSE	HQH	Wed, Dec 27, 2006	16.40	16.49	16.35	16.43
3675	NYSE	HQH	Tue, Dec 26, 2006	16.33	16.43	16.32	16.42
3674	NYSE	HQH	Fri, Dec 22, 2006	16.34	16.39	16.24	16.35
3673	NYSE	HQH	Thu, Dec 21, 2006	16.35	16.40	16.31	16.38
3672	NYSE	HQH	Wed, Dec 20, 2006	16.28	16.39	16.27	16.33
3671	NYSE	HQH	Tue, Dec 19, 2006	16.37	16.38	16.25	16.34
3670	NYSE	HQH	Mon, Dec 18, 2006	16.43	16.49	16.33	16.34
3669	NYSE	HQH	Fri, Dec 15, 2006	16.45	16.57	16.45	16.53
3668	NYSE	HQH	Thu, Dec 14, 2006	16.35	16.52	16.31	16.49
3667	NYSE	HQH	Wed, Dec 13, 2006	16.56	16.57	16.40	16.41
3666	NYSE	HQH	Tue, Dec 12, 2006	16.58	16.63	16.42	16.54
3665	NYSE	HQH	Mon, Dec 11, 2006	16.73	16.75	16.58	16.62
3664	NYSE	HQH	Fri, Dec 8, 2006	16.71	16.80	16.52	16.73
3663	NYSE	HQH	Thu, Dec 7, 2006	16.65	16.70	16.51	16.68
3662	NYSE	HQH	Wed, Dec 6, 2006	16.61	16.73	16.60	16.69
3661	NYSE	HQH	Tue, Dec 5, 2006	16.50	16.73	16.45	16.73
3660	NYSE	HQH	Mon, Dec 4, 2006	16.33	16.65	16.33	16.53
3659	NYSE	HQH	Fri, Dec 1, 2006	16.37	16.47	16.33	16.40
3658	NYSE	HQH	Thu, Nov 30, 2006	16.30	16.48	16.27	16.48
3657	NYSE	HQH	Wed, Nov 29, 2006	16.30	16.46	16.30	16.45
3656	NYSE	HQH	Tue, Nov 28, 2006	16.25	16.35	16.25	16.29
3655	NYSE	HQH	Mon, Nov 27, 2006	16.35	16.44	16.25	16.25
3654	NYSE	HQH	Fri, Nov 24, 2006	16.50	16.58	16.50	16.57
3653	NYSE	HQH	Wed, Nov 22, 2006	16.56	16.68	16.50	16.58
3652	NYSE	HQH	Tue, Nov 21, 2006	16.50	16.73	16.50	16.70
3651	NYSE	HQH	Mon, Nov 20, 2006	16.62	16.66	16.36	16.66
3650	NYSE	HQH	Fri, Nov 17, 2006	16.46	16.55	16.39	16.48
3649	NYSE	HQH	Thu, Nov 16, 2006	16.55	16.85	16.55	16.79
3648	NYSE	HQH	Wed, Nov 15, 2006	16.50	16.67	16.50	16.62
3647	NYSE	HQH	Tue, Nov 14, 2006	16.34	16.45	16.20	16.43
3646	NYSE	HQH	Mon, Nov 13, 2006	16.30	16.50	16.30	16.35
3645	NYSE	HQH	Fri, Nov 10, 2006	16.10	16.25	16.09	16.23
3644	NYSE	HQH	Thu, Nov 9, 2006	16.35	16.35	15.87	16.10
3643	NYSE	HQH	Wed, Nov 8, 2006	16.51	16.53	16.34	16.41
3642	NYSE	HQH	Tue, Nov 7, 2006	16.50	16.72	16.50	16.56
3641	NYSE	HQH	Mon, Nov 6, 2006	16.51	16.67	16.51	16.60
3640	NYSE	HQH	Fri, Nov 3, 2006	16.57	16.63	16.50	16.56
3639	NYSE	HQH	Thu, Nov 2, 2006	16.69	16.71	16.52	16.55
3638	NYSE	HQH	Wed, Nov 1, 2006	16.89	16.95	16.71	16.71
3637	NYSE	HQH	Tue, Oct 31, 2006	16.85	17.07	16.80	16.92
3636	NYSE	HQH	Mon, Oct 30, 2006	17.08	17.08	16.82	16.82
3635	NYSE	HQH	Fri, Oct 27, 2006	17.09	17.16	17.07	17.07
3634	NYSE	HQH	Thu, Oct 26, 2006	17.08	17.23	17.06	17.09
3633	NYSE	HQH	Wed, Oct 25, 2006	17.10	17.18	17.02	17.08
3632	NYSE	HQH	Tue, Oct 24, 2006	17.27	17.32	17.22	17.22
3631	NYSE	HQH	Mon, Oct 23, 2006	17.28	17.39	17.21	17.32
3630	NYSE	HQH	Fri, Oct 20, 2006	17.23	17.32	17.18	17.29
3629	NYSE	HQH	Thu, Oct 19, 2006	17.30	17.33	17.17	17.19
3628	NYSE	HQH	Wed, Oct 18, 2006	17.21	17.35	17.21	17.33
3627	NYSE	HQH	Tue, Oct 17, 2006	17.18	17.27	17.07	17.21
3626	NYSE	HQH	Mon, Oct 16, 2006	17.11	17.25	17.06	17.20
3625	NYSE	HQH	Fri, Oct 13, 2006	17.03	17.22	17.03	17.20
3624	NYSE	HQH	Thu, Oct 12, 2006	16.99	17.10	16.97	17.03
3623	NYSE	HQH	Wed, Oct 11, 2006	16.84	17.01	16.77	16.98
3622	NYSE	HQH	Tue, Oct 10, 2006	16.91	16.97	16.87	16.90
3621	NYSE	HQH	Mon, Oct 9, 2006	16.92	16.93	16.85	16.88
3620	NYSE	HQH	Fri, Oct 6, 2006	16.98	17.02	16.85	16.91
3619	NYSE	HQH	Thu, Oct 5, 2006	16.71	17.04	16.71	17.04
3618	NYSE	HQH	Wed, Oct 4, 2006	16.73	16.85	16.61	16.78
3617	NYSE	HQH	Tue, Oct 3, 2006	16.70	16.79	16.63	16.71
3616	NYSE	HQH	Mon, Oct 2, 2006	16.69	16.88	16.69	16.75
3615	NYSE	HQH	Fri, Sep 29, 2006	16.63	16.84	16.63	16.74
3614	NYSE	HQH	Thu, Sep 28, 2006	16.45	16.66	16.45	16.66
3613	NYSE	HQH	Wed, Sep 27, 2006	16.45	16.48	16.37	16.43
3612	NYSE	HQH	Tue, Sep 26, 2006	16.30	16.44	16.29	16.44
3611	NYSE	HQH	Mon, Sep 25, 2006	16.43	16.50	16.22	16.41
3610	NYSE	HQH	Fri, Sep 22, 2006	16.65	16.65	16.28	16.44
3609	NYSE	HQH	Thu, Sep 21, 2006	16.74	16.74	16.60	16.70
3608	NYSE	HQH	Wed, Sep 20, 2006	16.55	16.73	16.53	16.71
3607	NYSE	HQH	Tue, Sep 19, 2006	16.54	16.59	16.50	16.57
3606	NYSE	HQH	Mon, Sep 18, 2006	16.56	16.59	16.52	16.58
3605	NYSE	HQH	Fri, Sep 15, 2006	16.55	16.59	16.52	16.53
3604	NYSE	HQH	Thu, Sep 14, 2006	16.55	16.59	16.47	16.57
3603	NYSE	HQH	Wed, Sep 13, 2006	16.55	16.61	16.36	16.57
3602	NYSE	HQH	Tue, Sep 12, 2006	16.55	16.69	16.51	16.69
3601	NYSE	HQH	Mon, Sep 11, 2006	16.80	16.80	16.49	16.57
3600	NYSE	HQH	Fri, Sep 8, 2006	16.50	16.85	16.32	16.85
3599	NYSE	HQH	Thu, Sep 7, 2006	16.61	16.69	16.47	16.50
3598	NYSE	HQH	Wed, Sep 6, 2006	16.97	17.10	16.58	16.79
3597	NYSE	HQH	Tue, Sep 5, 2006	17.30	17.37	17.27	17.34
3596	NYSE	HQH	Fri, Sep 1, 2006	17.29	17.33	17.28	17.33
3595	NYSE	HQH	Thu, Aug 31, 2006	17.19	17.29	17.13	17.28
3594	NYSE	HQH	Wed, Aug 30, 2006	17.06	17.19	17.02	17.15
3593	NYSE	HQH	Tue, Aug 29, 2006	17.05	17.10	16.90	17.02
3592	NYSE	HQH	Mon, Aug 28, 2006	17.11	17.12	16.97	16.99
3591	NYSE	HQH	Fri, Aug 25, 2006	17.15	17.25	17.07	17.08
3590	NYSE	HQH	Thu, Aug 24, 2006	16.92	17.15	16.91	17.15
3589	NYSE	HQH	Wed, Aug 23, 2006	16.84	16.98	16.80	16.97
3588	NYSE	HQH	Tue, Aug 22, 2006	16.77	16.85	16.70	16.84
3587	NYSE	HQH	Mon, Aug 21, 2006	16.69	16.86	16.69	16.75
3586	NYSE	HQH	Fri, Aug 18, 2006	16.75	16.82	16.64	16.74
3585	NYSE	HQH	Thu, Aug 17, 2006	16.57	16.97	16.57	16.75
3584	NYSE	HQH	Wed, Aug 16, 2006	16.45	16.74	16.40	16.63
3583	NYSE	HQH	Tue, Aug 15, 2006	16.50	16.70	16.40	16.65
3582	NYSE	HQH	Mon, Aug 14, 2006	16.30	16.51	16.30	16.45
3581	NYSE	HQH	Fri, Aug 11, 2006	16.60	16.69	16.32	16.38
3580	NYSE	HQH	Thu, Aug 10, 2006	16.51	16.66	16.46	16.56
3579	NYSE	HQH	Wed, Aug 9, 2006	16.50	16.77	16.42	16.60
3578	NYSE	HQH	Tue, Aug 8, 2006	16.50	16.80	16.40	16.59
3577	NYSE	HQH	Mon, Aug 7, 2006	16.35	16.49	16.20	16.41
3576	NYSE	HQH	Fri, Aug 4, 2006	16.40	16.50	16.05	16.29
3575	NYSE	HQH	Thu, Aug 3, 2006	16.03	16.45	15.90	16.25
3574	NYSE	HQH	Wed, Aug 2, 2006	15.95	16.16	15.94	16.10
3573	NYSE	HQH	Tue, Aug 1, 2006	15.95	16.08	15.81	15.86
3572	NYSE	HQH	Mon, Jul 31, 2006	16.20	16.20	15.87	16.01
3571	NYSE	HQH	Fri, Jul 28, 2006	15.83	16.12	15.73	16.12
3570	NYSE	HQH	Thu, Jul 27, 2006	16.00	16.04	15.65	15.88
3569	NYSE	HQH	Wed, Jul 26, 2006	15.93	16.10	15.85	16.04
3568	NYSE	HQH	Tue, Jul 25, 2006	15.75	16.00	15.61	15.87
3567	NYSE	HQH	Mon, Jul 24, 2006	15.52	15.67	15.50	15.60
3566	NYSE	HQH	Fri, Jul 21, 2006	15.48	15.56	15.33	15.42
3565	NYSE	HQH	Thu, Jul 20, 2006	15.56	15.85	15.44	15.50
3564	NYSE	HQH	Wed, Jul 19, 2006	15.32	15.49	15.27	15.47
3563	NYSE	HQH	Tue, Jul 18, 2006	15.47	15.57	15.24	15.28
3562	NYSE	HQH	Mon, Jul 17, 2006	16.06	16.06	15.25	15.46
3561	NYSE	HQH	Fri, Jul 14, 2006	16.32	16.37	16.05	16.10
3560	NYSE	HQH	Thu, Jul 13, 2006	16.75	16.75	16.10	16.37
3559	NYSE	HQH	Wed, Jul 12, 2006	16.97	17.00	16.75	16.75
3558	NYSE	HQH	Tue, Jul 11, 2006	16.98	16.99	16.76	16.77
3557	NYSE	HQH	Mon, Jul 10, 2006	17.05	17.05	16.82	16.90
3556	NYSE	HQH	Fri, Jul 7, 2006	17.01	17.09	16.80	17.09
3555	NYSE	HQH	Thu, Jul 6, 2006	16.95	17.11	16.80	17.11
3554	NYSE	HQH	Wed, Jul 5, 2006	17.60	17.63	16.90	17.03
3553	NYSE	HQH	Mon, Jul 3, 2006	16.90	17.44	16.90	17.44
3552	NYSE	HQH	Fri, Jun 30, 2006	16.98	17.13	16.80	16.97
3551	NYSE	HQH	Thu, Jun 29, 2006	16.57	16.88	16.50	16.88
3550	NYSE	HQH	Wed, Jun 28, 2006	16.70	16.80	16.51	16.71
3549	NYSE	HQH	Tue, Jun 27, 2006	16.62	16.85	16.53	16.80
3548	NYSE	HQH	Mon, Jun 26, 2006	16.57	16.70	16.53	16.53
3547	NYSE	HQH	Fri, Jun 23, 2006	16.55	16.70	16.55	16.67
3546	NYSE	HQH	Thu, Jun 22, 2006	16.52	16.68	16.52	16.55
3545	NYSE	HQH	Wed, Jun 21, 2006	16.86	16.86	16.51	16.67
3544	NYSE	HQH	Tue, Jun 20, 2006	16.59	16.75	16.53	16.71
3543	NYSE	HQH	Mon, Jun 19, 2006	16.97	17.00	16.47	16.60
3542	NYSE	HQH	Fri, Jun 16, 2006	16.85	16.99	16.70	16.85
3541	NYSE	HQH	Thu, Jun 15, 2006	16.52	16.99	16.42	16.99
3540	NYSE	HQH	Wed, Jun 14, 2006	16.33	16.89	16.33	16.62
3539	NYSE	HQH	Tue, Jun 13, 2006	16.62	16.62	16.05	16.35
3538	NYSE	HQH	Mon, Jun 12, 2006	16.99	16.99	16.47	16.55
3537	NYSE	HQH	Fri, Jun 9, 2006	16.90	17.00	16.81	16.97
3536	NYSE	HQH	Thu, Jun 8, 2006	16.91	16.95	16.57	16.90
3535	NYSE	HQH	Wed, Jun 7, 2006	17.11	17.26	16.76	16.97
3534	NYSE	HQH	Tue, Jun 6, 2006	17.95	17.95	17.35	17.50
3533	NYSE	HQH	Mon, Jun 5, 2006	17.91	17.99	17.65	17.75
3532	NYSE	HQH	Fri, Jun 2, 2006	17.92	17.99	17.75	17.99
3531	NYSE	HQH	Thu, Jun 1, 2006	17.73	17.73	17.49	17.72
3530	NYSE	HQH	Wed, May 31, 2006	17.57	17.70	17.35	17.70
3529	NYSE	HQH	Tue, May 30, 2006	17.68	17.76	17.20	17.51
3528	NYSE	HQH	Fri, May 26, 2006	17.00	17.60	16.96	17.59
3527	NYSE	HQH	Thu, May 25, 2006	16.83	17.07	16.60	17.07
3526	NYSE	HQH	Wed, May 24, 2006	17.15	17.15	16.68	16.90
3525	NYSE	HQH	Tue, May 23, 2006	17.00	17.20	16.75	16.99
3524	NYSE	HQH	Mon, May 22, 2006	17.20	17.30	17.00	17.01
3523	NYSE	HQH	Fri, May 19, 2006	17.34	17.44	17.09	17.42
3522	NYSE	HQH	Thu, May 18, 2006	17.19	17.24	17.05	17.24
3521	NYSE	HQH	Wed, May 17, 2006	17.11	17.23	16.95	17.11
3520	NYSE	HQH	Tue, May 16, 2006	17.18	17.24	17.09	17.20
3519	NYSE	HQH	Mon, May 15, 2006	17.03	17.19	16.96	17.08
3518	NYSE	HQH	Fri, May 12, 2006	17.06	17.15	16.70	17.00
3517	NYSE	HQH	Thu, May 11, 2006	17.73	17.73	17.02	17.04
3516	NYSE	HQH	Wed, May 10, 2006	17.64	17.73	17.50	17.72
3515	NYSE	HQH	Tue, May 9, 2006	17.80	17.82	17.48	17.64
3514	NYSE	HQH	Mon, May 8, 2006	17.97	17.97	17.69	17.80
3513	NYSE	HQH	Fri, May 5, 2006	17.82	18.02	17.67	17.95
3512	NYSE	HQH	Thu, May 4, 2006	18.03	18.03	17.65	17.85
3511	NYSE	HQH	Wed, May 3, 2006	18.35	18.35	17.90	18.02
3510	NYSE	HQH	Tue, May 2, 2006	18.44	18.45	18.00	18.44
3509	NYSE	HQH	Mon, May 1, 2006	18.75	18.80	18.25	18.44
3508	NYSE	HQH	Fri, Apr 28, 2006	18.62	18.76	18.54	18.70
3507	NYSE	HQH	Thu, Apr 27, 2006	18.58	18.60	18.32	18.42
3506	NYSE	HQH	Wed, Apr 26, 2006	18.55	18.80	18.29	18.45
3505	NYSE	HQH	Tue, Apr 25, 2006	18.79	18.79	18.35	18.50
3504	NYSE	HQH	Mon, Apr 24, 2006	18.79	18.81	18.65	18.81
3503	NYSE	HQH	Fri, Apr 21, 2006	18.80	18.85	18.55	18.79
3502	NYSE	HQH	Thu, Apr 20, 2006	18.95	18.95	18.66	18.80
3501	NYSE	HQH	Wed, Apr 19, 2006	18.58	18.90	18.25	18.90
3500	NYSE	HQH	Tue, Apr 18, 2006	18.55	18.58	18.26	18.54
3499	NYSE	HQH	Mon, Apr 17, 2006	18.62	18.65	18.35	18.39
3498	NYSE	HQH	Thu, Apr 13, 2006	18.75	18.75	18.50	18.65
3497	NYSE	HQH	Wed, Apr 12, 2006	18.79	18.80	18.50	18.60
3496	NYSE	HQH	Tue, Apr 11, 2006	18.80	18.80	18.60	18.69
3495	NYSE	HQH	Mon, Apr 10, 2006	18.86	18.89	18.60	18.75
3494	NYSE	HQH	Fri, Apr 7, 2006	18.82	18.85	18.72	18.77
3493	NYSE	HQH	Thu, Apr 6, 2006	18.80	18.90	18.71	18.82
3492	NYSE	HQH	Wed, Apr 5, 2006	18.90	18.94	18.80	18.88
3491	NYSE	HQH	Tue, Apr 4, 2006	18.94	18.97	18.80	18.90
3490	NYSE	HQH	Mon, Apr 3, 2006	18.79	18.93	18.49	18.50
3489	NYSE	HQH	Fri, Mar 31, 2006	18.90	18.93	18.74	18.75
3488	NYSE	HQH	Thu, Mar 30, 2006	18.92	18.95	18.65	18.76
3487	NYSE	HQH	Wed, Mar 29, 2006	18.75	18.92	18.62	18.87
3486	NYSE	HQH	Tue, Mar 28, 2006	18.80	18.80	18.50	18.68
3485	NYSE	HQH	Mon, Mar 27, 2006	18.96	18.96	18.69	18.80
3484	NYSE	HQH	Fri, Mar 24, 2006	18.68	18.95	18.50	18.95
3483	NYSE	HQH	Thu, Mar 23, 2006	18.65	18.72	18.51	18.68
3482	NYSE	HQH	Wed, Mar 22, 2006	18.87	18.87	18.53	18.65
3481	NYSE	HQH	Tue, Mar 21, 2006	18.93	18.93	18.55	18.89
3480	NYSE	HQH	Mon, Mar 20, 2006	18.97	18.97	18.67	18.91
3479	NYSE	HQH	Fri, Mar 17, 2006	18.84	18.95	18.70	18.95
3478	NYSE	HQH	Thu, Mar 16, 2006	18.78	18.94	18.67	18.81
3477	NYSE	HQH	Wed, Mar 15, 2006	18.70	18.75	18.55	18.75
3476	NYSE	HQH	Tue, Mar 14, 2006	18.58	18.68	18.45	18.55
3475	NYSE	HQH	Mon, Mar 13, 2006	18.58	18.75	18.54	18.64
3474	NYSE	HQH	Fri, Mar 10, 2006	18.59	18.75	18.51	18.51
3473	NYSE	HQH	Thu, Mar 9, 2006	18.74	18.75	18.45	18.49
3472	NYSE	HQH	Wed, Mar 8, 2006	18.47	18.67	18.43	18.67
3471	NYSE	HQH	Tue, Mar 7, 2006	18.63	18.67	18.26	18.44
3470	NYSE	HQH	Mon, Mar 6, 2006	18.55	18.60	18.45	18.48
3469	NYSE	HQH	Fri, Mar 3, 2006	18.73	18.75	18.55	18.70
3468	NYSE	HQH	Thu, Mar 2, 2006	18.74	18.75	18.60	18.67
3467	NYSE	HQH	Wed, Mar 1, 2006	18.68	18.75	18.60	18.73
3466	NYSE	HQH	Tue, Feb 28, 2006	18.94	18.94	18.31	18.60
3465	NYSE	HQH	Mon, Feb 27, 2006	18.72	18.90	18.72	18.90
3464	NYSE	HQH	Fri, Feb 24, 2006	18.62	18.83	18.58	18.74
3463	NYSE	HQH	Thu, Feb 23, 2006	18.94	18.94	18.65	18.72
3462	NYSE	HQH	Wed, Feb 22, 2006	18.93	18.94	18.70	18.94
3461	NYSE	HQH	Tue, Feb 21, 2006	18.77	18.90	18.71	18.89
3460	NYSE	HQH	Fri, Feb 17, 2006	18.78	18.86	18.72	18.80
3459	NYSE	HQH	Thu, Feb 16, 2006	18.77	18.90	18.53	18.75
3458	NYSE	HQH	Wed, Feb 15, 2006	19.00	19.00	18.81	18.99
3457	NYSE	HQH	Tue, Feb 14, 2006	18.78	18.99	18.65	18.96
3456	NYSE	HQH	Mon, Feb 13, 2006	18.80	18.80	18.65	18.71
3455	NYSE	HQH	Fri, Feb 10, 2006	18.85	19.00	18.52	18.80
3454	NYSE	HQH	Thu, Feb 9, 2006	18.70	18.85	18.60	18.79
3453	NYSE	HQH	Wed, Feb 8, 2006	18.86	18.95	18.73	18.73
3452	NYSE	HQH	Tue, Feb 7, 2006	18.83	18.84	18.71	18.83
3451	NYSE	HQH	Mon, Feb 6, 2006	18.80	18.94	18.80	18.84
3450	NYSE	HQH	Fri, Feb 3, 2006	18.67	18.83	18.60	18.80
3449	NYSE	HQH	Thu, Feb 2, 2006	18.93	18.95	18.62	18.71
3448	NYSE	HQH	Wed, Feb 1, 2006	18.87	18.96	18.72	18.96
3447	NYSE	HQH	Tue, Jan 31, 2006	18.66	18.87	18.61	18.87
3446	NYSE	HQH	Mon, Jan 30, 2006	18.71	18.95	18.66	18.67
3445	NYSE	HQH	Fri, Jan 27, 2006	18.78	18.99	18.66	18.90
3444	NYSE	HQH	Thu, Jan 26, 2006	18.77	18.79	18.56	18.76
3443	NYSE	HQH	Wed, Jan 25, 2006	18.66	18.75	18.51	18.73
3442	NYSE	HQH	Tue, Jan 24, 2006	18.52	18.64	18.50	18.57
3441	NYSE	HQH	Mon, Jan 23, 2006	18.55	18.56	18.25	18.55
3440	NYSE	HQH	Fri, Jan 20, 2006	18.75	18.84	18.47	18.55
3439	NYSE	HQH	Thu, Jan 19, 2006	18.45	18.89	18.45	18.84
3438	NYSE	HQH	Wed, Jan 18, 2006	18.42	18.54	18.30	18.51
3437	NYSE	HQH	Tue, Jan 17, 2006	18.53	18.63	18.43	18.51
3436	NYSE	HQH	Fri, Jan 13, 2006	18.48	18.64	18.40	18.53
3435	NYSE	HQH	Thu, Jan 12, 2006	18.38	18.39	18.22	18.39
3434	NYSE	HQH	Wed, Jan 11, 2006	18.41	18.41	18.23	18.30
3433	NYSE	HQH	Tue, Jan 10, 2006	18.31	18.45	18.12	18.40
3432	NYSE	HQH	Mon, Jan 9, 2006	18.11	18.31	18.11	18.26
3431	NYSE	HQH	Fri, Jan 6, 2006	17.88	18.11	17.83	18.05
3430	NYSE	HQH	Thu, Jan 5, 2006	17.79	17.87	17.72	17.82
3429	NYSE	HQH	Wed, Jan 4, 2006	17.87	17.88	17.71	17.78
3428	NYSE	HQH	Tue, Jan 3, 2006	17.94	17.94	17.71	17.85
3427	NYSE	HQH	Fri, Dec 30, 2005	18.00	18.00	17.80	17.93
3426	NYSE	HQH	Thu, Dec 29, 2005	17.78	17.98	17.75	17.98
3425	NYSE	HQH	Wed, Dec 28, 2005	17.95	17.98	17.65	17.77
3424	NYSE	HQH	Tue, Dec 27, 2005	17.86	18.00	17.70	17.89
3423	NYSE	HQH	Fri, Dec 23, 2005	17.82	17.91	17.76	17.89
3422	NYSE	HQH	Thu, Dec 22, 2005	17.69	17.76	17.58	17.76
3421	NYSE	HQH	Wed, Dec 21, 2005	17.72	17.73	17.56	17.60
3420	NYSE	HQH	Tue, Dec 20, 2005	17.57	17.65	17.37	17.65
3419	NYSE	HQH	Mon, Dec 19, 2005	17.89	18.00	17.60	17.73
3418	NYSE	HQH	Fri, Dec 16, 2005	18.00	18.05	17.75	17.82
3417	NYSE	HQH	Thu, Dec 15, 2005	18.09	18.10	18.00	18.05
3416	NYSE	HQH	Wed, Dec 14, 2005	17.89	18.07	17.81	18.05
3415	NYSE	HQH	Tue, Dec 13, 2005	17.80	17.97	17.75	17.89
3414	NYSE	HQH	Mon, Dec 12, 2005	17.81	17.87	17.67	17.80
3413	NYSE	HQH	Fri, Dec 9, 2005	17.81	17.93	17.77	17.85
3412	NYSE	HQH	Thu, Dec 8, 2005	17.95	18.00	17.85	17.93
3411	NYSE	HQH	Wed, Dec 7, 2005	17.85	17.88	17.75	17.88
3410	NYSE	HQH	Tue, Dec 6, 2005	17.86	17.97	17.85	17.85
3409	NYSE	HQH	Mon, Dec 5, 2005	18.04	18.04	17.83	17.85
3408	NYSE	HQH	Fri, Dec 2, 2005	18.03	18.10	18.00	18.01
3407	NYSE	HQH	Thu, Dec 1, 2005	18.14	18.14	17.98	18.02
3406	NYSE	HQH	Wed, Nov 30, 2005	18.05	18.13	17.96	18.01
3405	NYSE	HQH	Tue, Nov 29, 2005	18.04	18.16	18.00	18.04
3404	NYSE	HQH	Mon, Nov 28, 2005	18.01	18.11	17.90	18.04
3403	NYSE	HQH	Fri, Nov 25, 2005	18.17	18.17	18.07	18.11
3402	NYSE	HQH	Wed, Nov 23, 2005	18.01	18.18	18.00	18.11
3401	NYSE	HQH	Tue, Nov 22, 2005	18.10	18.13	18.00	18.04
3400	NYSE	HQH	Mon, Nov 21, 2005	18.00	18.40	17.95	18.00
3399	NYSE	HQH	Fri, Nov 18, 2005	17.99	18.15	17.99	18.08
3398	NYSE	HQH	Thu, Nov 17, 2005	17.95	18.30	17.76	18.00
3397	NYSE	HQH	Wed, Nov 16, 2005	18.35	18.45	18.25	18.45
3396	NYSE	HQH	Tue, Nov 15, 2005	18.30	18.40	18.26	18.29
3395	NYSE	HQH	Mon, Nov 14, 2005	18.36	18.45	18.22	18.25
3394	NYSE	HQH	Fri, Nov 11, 2005	18.24	18.36	18.20	18.35
3393	NYSE	HQH	Thu, Nov 10, 2005	18.30	18.30	18.15	18.27
3392	NYSE	HQH	Wed, Nov 9, 2005	18.07	18.22	17.94	18.20
3391	NYSE	HQH	Tue, Nov 8, 2005	18.20	18.20	18.00	18.01
3390	NYSE	HQH	Mon, Nov 7, 2005	18.12	18.14	18.01	18.10
3389	NYSE	HQH	Fri, Nov 4, 2005	17.86	18.09	17.86	18.08
3388	NYSE	HQH	Thu, Nov 3, 2005	17.90	18.14	17.86	17.89
3387	NYSE	HQH	Wed, Nov 2, 2005	17.80	17.99	17.80	17.86
3386	NYSE	HQH	Tue, Nov 1, 2005	18.05	18.05	17.73	17.84
3385	NYSE	HQH	Mon, Oct 31, 2005	17.81	18.02	17.77	17.97
3384	NYSE	HQH	Fri, Oct 28, 2005	17.80	17.83	17.66	17.78
3383	NYSE	HQH	Thu, Oct 27, 2005	17.83	17.83	17.65	17.75
3382	NYSE	HQH	Wed, Oct 26, 2005	17.90	17.99	17.72	17.78
3381	NYSE	HQH	Tue, Oct 25, 2005	17.69	17.97	17.67	17.86
3380	NYSE	HQH	Mon, Oct 24, 2005	17.50	17.96	17.50	17.94
3379	NYSE	HQH	Fri, Oct 21, 2005	17.58	17.66	17.52	17.59
3378	NYSE	HQH	Thu, Oct 20, 2005	17.85	17.90	17.44	17.47
3377	NYSE	HQH	Wed, Oct 19, 2005	17.80	17.90	17.65	17.81
3376	NYSE	HQH	Tue, Oct 18, 2005	17.53	17.92	17.53	17.79
3375	NYSE	HQH	Mon, Oct 17, 2005	17.85	17.85	17.56	17.60
3374	NYSE	HQH	Fri, Oct 14, 2005	17.60	17.81	17.60	17.80
3373	NYSE	HQH	Thu, Oct 13, 2005	17.55	17.72	17.50	17.60
3372	NYSE	HQH	Wed, Oct 12, 2005	17.70	17.76	17.50	17.63
3371	NYSE	HQH	Tue, Oct 11, 2005	17.72	17.83	17.60	17.74
3370	NYSE	HQH	Mon, Oct 10, 2005	17.80	17.95	17.68	17.68
3369	NYSE	HQH	Fri, Oct 7, 2005	17.82	17.99	17.81	17.90
3368	NYSE	HQH	Thu, Oct 6, 2005	18.30	18.32	17.90	17.92
3367	NYSE	HQH	Wed, Oct 5, 2005	18.62	18.62	18.20	18.35
3366	NYSE	HQH	Tue, Oct 4, 2005	18.60	18.97	18.57	18.70
3365	NYSE	HQH	Mon, Oct 3, 2005	18.63	18.79	18.57	18.60
3364	NYSE	HQH	Fri, Sep 30, 2005	18.53	18.73	18.50	18.64
3363	NYSE	HQH	Thu, Sep 29, 2005	18.56	18.60	18.42	18.48
3362	NYSE	HQH	Wed, Sep 28, 2005	18.75	18.75	18.52	18.53
3361	NYSE	HQH	Tue, Sep 27, 2005	18.71	18.79	18.50	18.70
3360	NYSE	HQH	Mon, Sep 26, 2005	18.62	18.80	18.50	18.59
3359	NYSE	HQH	Fri, Sep 23, 2005	18.78	18.86	18.70	18.75
3358	NYSE	HQH	Thu, Sep 22, 2005	18.92	19.03	18.75	18.81
3357	NYSE	HQH	Wed, Sep 21, 2005	18.85	19.19	18.85	18.98
3356	NYSE	HQH	Tue, Sep 20, 2005	18.97	19.01	18.90	18.91
3355	NYSE	HQH	Mon, Sep 19, 2005	19.00	19.00	18.80	18.91
3354	NYSE	HQH	Fri, Sep 16, 2005	18.95	19.00	18.85	18.99
3353	NYSE	HQH	Thu, Sep 15, 2005	18.95	18.95	18.76	18.89
3352	NYSE	HQH	Wed, Sep 14, 2005	19.05	19.05	18.82	18.99
3351	NYSE	HQH	Tue, Sep 13, 2005	19.35	19.41	19.05	19.09
3350	NYSE	HQH	Mon, Sep 12, 2005	19.40	19.48	19.15	19.39
3349	NYSE	HQH	Fri, Sep 9, 2005	19.22	19.45	19.15	19.43
3348	NYSE	HQH	Thu, Sep 8, 2005	19.12	19.30	19.01	19.10
3347	NYSE	HQH	Wed, Sep 7, 2005	19.00	19.30	18.90	19.05
3346	NYSE	HQH	Tue, Sep 6, 2005	18.75	19.00	18.75	19.00
3345	NYSE	HQH	Fri, Sep 2, 2005	18.70	18.87	18.65	18.74
3344	NYSE	HQH	Thu, Sep 1, 2005	18.65	18.75	18.57	18.66
3343	NYSE	HQH	Wed, Aug 31, 2005	18.62	18.67	18.51	18.65
3342	NYSE	HQH	Tue, Aug 30, 2005	18.73	18.75	18.51	18.66
3341	NYSE	HQH	Mon, Aug 29, 2005	18.75	18.75	18.50	18.60
3340	NYSE	HQH	Fri, Aug 26, 2005	18.84	18.85	18.65	18.77
3339	NYSE	HQH	Thu, Aug 25, 2005	18.64	18.85	18.46	18.80
3338	NYSE	HQH	Wed, Aug 24, 2005	18.65	18.90	18.55	18.62
3337	NYSE	HQH	Tue, Aug 23, 2005	18.45	18.74	18.42	18.57
3336	NYSE	HQH	Mon, Aug 22, 2005	18.80	18.80	18.50	18.50
3335	NYSE	HQH	Fri, Aug 19, 2005	18.50	18.89	18.46	18.80
3334	NYSE	HQH	Thu, Aug 18, 2005	18.55	18.60	18.30	18.59
3333	NYSE	HQH	Wed, Aug 17, 2005	19.02	19.09	18.91	18.91
3332	NYSE	HQH	Tue, Aug 16, 2005	19.06	19.10	18.93	19.08
3331	NYSE	HQH	Mon, Aug 15, 2005	18.93	19.01	18.90	19.01
3330	NYSE	HQH	Fri, Aug 12, 2005	19.00	19.03	18.86	18.96
3329	NYSE	HQH	Thu, Aug 11, 2005	18.88	19.00	18.78	19.00
3328	NYSE	HQH	Wed, Aug 10, 2005	18.73	18.95	18.70	18.82
3327	NYSE	HQH	Tue, Aug 9, 2005	18.55	19.00	18.50	18.85
3326	NYSE	HQH	Mon, Aug 8, 2005	18.85	18.85	18.43	18.50
3325	NYSE	HQH	Fri, Aug 5, 2005	19.07	19.08	18.70	18.80
3324	NYSE	HQH	Thu, Aug 4, 2005	19.35	19.40	19.07	19.18
3323	NYSE	HQH	Wed, Aug 3, 2005	19.16	19.48	19.06	19.24
3322	NYSE	HQH	Tue, Aug 2, 2005	18.99	19.10	18.99	19.06
3321	NYSE	HQH	Mon, Aug 1, 2005	19.10	19.26	18.93	19.07
3320	NYSE	HQH	Fri, Jul 29, 2005	18.98	19.00	18.92	18.93
3319	NYSE	HQH	Thu, Jul 28, 2005	18.94	19.14	18.92	19.03
3318	NYSE	HQH	Wed, Jul 27, 2005	19.13	19.14	18.91	18.96
3317	NYSE	HQH	Tue, Jul 26, 2005	18.89	19.17	18.81	19.12
3316	NYSE	HQH	Mon, Jul 25, 2005	18.95	19.00	18.89	18.90
3315	NYSE	HQH	Fri, Jul 22, 2005	19.10	19.19	18.90	19.04
3314	NYSE	HQH	Thu, Jul 21, 2005	19.10	19.12	18.86	19.07
3313	NYSE	HQH	Wed, Jul 20, 2005	18.54	19.14	18.54	18.92
3312	NYSE	HQH	Tue, Jul 19, 2005	18.50	18.57	18.42	18.57
3311	NYSE	HQH	Mon, Jul 18, 2005	18.41	18.50	18.33	18.47
3310	NYSE	HQH	Fri, Jul 15, 2005	18.40	18.52	18.33	18.44
3309	NYSE	HQH	Thu, Jul 14, 2005	18.52	18.52	18.31	18.39
3308	NYSE	HQH	Wed, Jul 13, 2005	18.31	18.52	18.30	18.52
3307	NYSE	HQH	Tue, Jul 12, 2005	18.12	18.35	18.12	18.30
3306	NYSE	HQH	Mon, Jul 11, 2005	17.93	18.11	17.91	18.11
3305	NYSE	HQH	Fri, Jul 8, 2005	17.70	17.88	17.63	17.87
3304	NYSE	HQH	Thu, Jul 7, 2005	17.60	17.70	17.51	17.70
3303	NYSE	HQH	Wed, Jul 6, 2005	17.64	17.70	17.53	17.60
3302	NYSE	HQH	Tue, Jul 5, 2005	17.75	17.78	17.52	17.65
3301	NYSE	HQH	Fri, Jul 1, 2005	17.59	17.80	17.59	17.74
3300	NYSE	HQH	Thu, Jun 30, 2005	17.73	17.83	17.60	17.60
3299	NYSE	HQH	Wed, Jun 29, 2005	17.84	17.86	17.63	17.69
3298	NYSE	HQH	Tue, Jun 28, 2005	17.80	17.89	17.69	17.80
3297	NYSE	HQH	Mon, Jun 27, 2005	17.60	17.80	17.60	17.75
3296	NYSE	HQH	Fri, Jun 24, 2005	17.73	17.78	17.48	17.65
3295	NYSE	HQH	Thu, Jun 23, 2005	17.80	17.84	17.70	17.78
3294	NYSE	HQH	Wed, Jun 22, 2005	17.78	17.80	17.72	17.76
3293	NYSE	HQH	Tue, Jun 21, 2005	17.70	17.79	17.64	17.75
3292	NYSE	HQH	Mon, Jun 20, 2005	17.65	17.79	17.51	17.72
3291	NYSE	HQH	Fri, Jun 17, 2005	17.52	17.65	17.52	17.65
3290	NYSE	HQH	Thu, Jun 16, 2005	17.55	17.70	17.47	17.62
3289	NYSE	HQH	Wed, Jun 15, 2005	17.65	17.65	17.56	17.60
3288	NYSE	HQH	Tue, Jun 14, 2005	17.70	17.72	17.59	17.60
3287	NYSE	HQH	Mon, Jun 13, 2005	17.52	17.80	17.52	17.61
3286	NYSE	HQH	Fri, Jun 10, 2005	17.28	17.55	17.22	17.55
3285	NYSE	HQH	Thu, Jun 9, 2005	17.66	17.66	17.32	17.48
3284	NYSE	HQH	Wed, Jun 8, 2005	17.71	17.80	17.60	17.70
3283	NYSE	HQH	Tue, Jun 7, 2005	17.74	17.77	17.67	17.73
3282	NYSE	HQH	Mon, Jun 6, 2005	17.78	17.80	17.65	17.72
3281	NYSE	HQH	Fri, Jun 3, 2005	17.85	17.92	17.73	17.79
3280	NYSE	HQH	Thu, Jun 2, 2005	17.79	17.90	17.69	17.85
3279	NYSE	HQH	Wed, Jun 1, 2005	17.70	17.78	17.60	17.76
3278	NYSE	HQH	Tue, May 31, 2005	17.60	17.70	17.55	17.67
3277	NYSE	HQH	Fri, May 27, 2005	17.66	17.70	17.56	17.69
3276	NYSE	HQH	Thu, May 26, 2005	17.72	17.77	17.65	17.72
3275	NYSE	HQH	Wed, May 25, 2005	17.86	17.86	17.68	17.69
3274	NYSE	HQH	Tue, May 24, 2005	17.65	17.88	17.50	17.82
3273	NYSE	HQH	Mon, May 23, 2005	17.99	18.15	17.97	18.04
3272	NYSE	HQH	Fri, May 20, 2005	18.01	18.01	17.80	17.95
3271	NYSE	HQH	Thu, May 19, 2005	17.95	18.15	17.90	18.04
3270	NYSE	HQH	Wed, May 18, 2005	17.61	17.98	17.61	17.93
3269	NYSE	HQH	Tue, May 17, 2005	17.70	17.73	17.55	17.69
3268	NYSE	HQH	Mon, May 16, 2005	17.47	17.68	17.40	17.68
3267	NYSE	HQH	Fri, May 13, 2005	17.63	17.66	17.50	17.53
3266	NYSE	HQH	Thu, May 12, 2005	17.60	17.61	17.39	17.54
3265	NYSE	HQH	Wed, May 11, 2005	17.30	17.59	17.30	17.59
3264	NYSE	HQH	Tue, May 10, 2005	17.32	17.40	17.27	17.39
3263	NYSE	HQH	Mon, May 9, 2005	17.20	17.37	17.20	17.35
3262	NYSE	HQH	Fri, May 6, 2005	17.24	17.34	17.19	17.34
3261	NYSE	HQH	Thu, May 5, 2005	17.15	17.23	17.14	17.20
3260	NYSE	HQH	Wed, May 4, 2005	17.10	17.14	16.94	17.14
3259	NYSE	HQH	Tue, May 3, 2005	17.00	17.14	16.85	16.94
3258	NYSE	HQH	Mon, May 2, 2005	16.90	17.01	16.85	16.98
3257	NYSE	HQH	Fri, Apr 29, 2005	16.81	17.03	16.81	17.03
3256	NYSE	HQH	Thu, Apr 28, 2005	16.86	17.07	16.82	16.93
3255	NYSE	HQH	Wed, Apr 27, 2005	17.20	17.20	16.93	16.93
3254	NYSE	HQH	Tue, Apr 26, 2005	17.15	17.25	17.12	17.20
3253	NYSE	HQH	Mon, Apr 25, 2005	17.13	17.14	17.00	17.11
3252	NYSE	HQH	Fri, Apr 22, 2005	17.02	17.11	17.02	17.09
3251	NYSE	HQH	Thu, Apr 21, 2005	16.95	17.10	16.91	17.09
3250	NYSE	HQH	Wed, Apr 20, 2005	16.99	17.02	16.87	16.88
3249	NYSE	HQH	Tue, Apr 19, 2005	16.85	17.00	16.85	16.95
3248	NYSE	HQH	Mon, Apr 18, 2005	16.70	16.85	16.64	16.80
3247	NYSE	HQH	Fri, Apr 15, 2005	16.51	16.84	16.46	16.74
3246	NYSE	HQH	Thu, Apr 14, 2005	16.60	16.60	16.44	16.46
3245	NYSE	HQH	Wed, Apr 13, 2005	16.53	16.62	16.45	16.57
3244	NYSE	HQH	Tue, Apr 12, 2005	16.56	16.56	16.23	16.53
3243	NYSE	HQH	Mon, Apr 11, 2005	16.49	16.60	16.36	16.52
3242	NYSE	HQH	Fri, Apr 8, 2005	16.54	16.57	16.45	16.48
3241	NYSE	HQH	Thu, Apr 7, 2005	16.39	16.55	16.39	16.52
3240	NYSE	HQH	Wed, Apr 6, 2005	16.30	16.43	16.27	16.43
3239	NYSE	HQH	Tue, Apr 5, 2005	16.19	16.29	16.01	16.25
3238	NYSE	HQH	Mon, Apr 4, 2005	16.10	16.38	16.09	16.25
3237	NYSE	HQH	Fri, Apr 1, 2005	16.30	16.39	16.26	16.30
3236	NYSE	HQH	Thu, Mar 31, 2005	16.50	16.50	16.09	16.26
3235	NYSE	HQH	Wed, Mar 30, 2005	16.20	16.40	16.20	16.38
3234	NYSE	HQH	Tue, Mar 29, 2005	16.23	16.60	16.23	16.26
3233	NYSE	HQH	Mon, Mar 28, 2005	16.37	16.40	16.17	16.18
3232	NYSE	HQH	Thu, Mar 24, 2005	16.36	16.46	16.20	16.26
3231	NYSE	HQH	Wed, Mar 23, 2005	16.32	16.48	16.21	16.37
3230	NYSE	HQH	Tue, Mar 22, 2005	16.35	16.63	16.27	16.50
3229	NYSE	HQH	Mon, Mar 21, 2005	16.34	16.42	16.21	16.40
3228	NYSE	HQH	Fri, Mar 18, 2005	16.70	16.80	16.31	16.43
3227	NYSE	HQH	Thu, Mar 17, 2005	16.75	16.79	16.65	16.74
3226	NYSE	HQH	Wed, Mar 16, 2005	16.87	16.89	16.68	16.77
3225	NYSE	HQH	Tue, Mar 15, 2005	16.86	16.98	16.82	16.88
3224	NYSE	HQH	Mon, Mar 14, 2005	16.75	16.83	16.44	16.82
3223	NYSE	HQH	Fri, Mar 11, 2005	16.77	16.96	16.62	16.71
3222	NYSE	HQH	Thu, Mar 10, 2005	16.91	17.05	16.55	16.71
3221	NYSE	HQH	Wed, Mar 9, 2005	17.35	17.35	16.91	16.96
3220	NYSE	HQH	Tue, Mar 8, 2005	17.39	17.44	17.25	17.33
3219	NYSE	HQH	Mon, Mar 7, 2005	17.41	17.45	17.31	17.39
3218	NYSE	HQH	Fri, Mar 4, 2005	17.64	17.72	17.40	17.44
3217	NYSE	HQH	Thu, Mar 3, 2005	17.80	17.80	17.52	17.65
3216	NYSE	HQH	Wed, Mar 2, 2005	17.47	17.83	17.47	17.72
3215	NYSE	HQH	Tue, Mar 1, 2005	17.49	17.67	17.46	17.64
3214	NYSE	HQH	Mon, Feb 28, 2005	17.67	17.67	17.31	17.42
3213	NYSE	HQH	Fri, Feb 25, 2005	17.65	17.77	17.55	17.72
3212	NYSE	HQH	Thu, Feb 24, 2005	17.46	17.55	17.39	17.55
3211	NYSE	HQH	Wed, Feb 23, 2005	17.41	17.59	17.39	17.51
3210	NYSE	HQH	Tue, Feb 22, 2005	17.54	17.75	17.30	17.41
3209	NYSE	HQH	Fri, Feb 18, 2005	17.81	17.83	17.25	17.40
3208	NYSE	HQH	Thu, Feb 17, 2005	18.15	18.15	17.69	17.80
3207	NYSE	HQH	Wed, Feb 16, 2005	18.37	18.39	18.28	18.35
3206	NYSE	HQH	Tue, Feb 15, 2005	18.36	18.38	18.25	18.34
3205	NYSE	HQH	Mon, Feb 14, 2005	18.34	18.37	18.23	18.36
3204	NYSE	HQH	Fri, Feb 11, 2005	18.21	18.34	18.10	18.33
3203	NYSE	HQH	Thu, Feb 10, 2005	18.31	18.31	18.22	18.27
3202	NYSE	HQH	Wed, Feb 9, 2005	18.36	18.40	18.23	18.31
3201	NYSE	HQH	Tue, Feb 8, 2005	18.34	18.42	18.28	18.41
3200	NYSE	HQH	Mon, Feb 7, 2005	18.07	18.28	18.06	18.28
3199	NYSE	HQH	Fri, Feb 4, 2005	17.89	18.15	17.84	18.14
3198	NYSE	HQH	Thu, Feb 3, 2005	17.93	17.98	17.86	17.91
3197	NYSE	HQH	Wed, Feb 2, 2005	17.83	17.99	17.83	17.91
3196	NYSE	HQH	Tue, Feb 1, 2005	17.80	17.90	17.78	17.88
3195	NYSE	HQH	Mon, Jan 31, 2005	17.84	17.92	17.75	17.84
3194	NYSE	HQH	Fri, Jan 28, 2005	17.85	17.95	17.76	17.94
3193	NYSE	HQH	Thu, Jan 27, 2005	17.99	18.16	17.85	17.89
3192	NYSE	HQH	Wed, Jan 26, 2005	17.91	18.02	17.84	17.99
3191	NYSE	HQH	Tue, Jan 25, 2005	17.87	17.98	17.76	17.95
3190	NYSE	HQH	Mon, Jan 24, 2005	18.24	18.25	18.00	18.01
3189	NYSE	HQH	Fri, Jan 21, 2005	18.30	18.34	18.17	18.23
3188	NYSE	HQH	Thu, Jan 20, 2005	18.36	18.45	18.25	18.31
3187	NYSE	HQH	Wed, Jan 19, 2005	18.55	18.59	18.37	18.39
3186	NYSE	HQH	Tue, Jan 18, 2005	18.36	18.53	18.34	18.47
3185	NYSE	HQH	Fri, Jan 14, 2005	18.31	18.40	18.28	18.37
3184	NYSE	HQH	Thu, Jan 13, 2005	18.36	18.42	18.30	18.34
3183	NYSE	HQH	Wed, Jan 12, 2005	18.45	18.47	18.20	18.30
3182	NYSE	HQH	Tue, Jan 11, 2005	18.70	18.72	18.40	18.45
3181	NYSE	HQH	Mon, Jan 10, 2005	18.74	18.90	18.60	18.67
3180	NYSE	HQH	Fri, Jan 7, 2005	18.40	18.68	18.38	18.68
3179	NYSE	HQH	Thu, Jan 6, 2005	18.24	18.48	18.23	18.45
3178	NYSE	HQH	Wed, Jan 5, 2005	18.25	18.28	18.17	18.28
3177	NYSE	HQH	Tue, Jan 4, 2005	18.42	18.48	18.21	18.22
3176	NYSE	HQH	Mon, Jan 3, 2005	18.38	18.41	18.28	18.38
3175	NYSE	HQH	Fri, Dec 31, 2004	17.99	18.29	17.96	18.28
3174	NYSE	HQH	Thu, Dec 30, 2004	17.99	18.00	17.90	17.98
3173	NYSE	HQH	Wed, Dec 29, 2004	17.98	18.00	17.92	17.98
3172	NYSE	HQH	Tue, Dec 28, 2004	18.04	18.06	17.87	17.98
3171	NYSE	HQH	Mon, Dec 27, 2004	18.05	18.09	17.92	18.06
3170	NYSE	HQH	Thu, Dec 23, 2004	17.95	18.10	17.95	18.10
3169	NYSE	HQH	Wed, Dec 22, 2004	18.05	18.35	18.02	18.10
3168	NYSE	HQH	Tue, Dec 21, 2004	17.95	18.09	17.95	18.07
3167	NYSE	HQH	Mon, Dec 20, 2004	17.88	18.05	17.80	17.99
3166	NYSE	HQH	Fri, Dec 17, 2004	18.06	18.13	17.78	17.88
3165	NYSE	HQH	Thu, Dec 16, 2004	18.25	18.27	18.12	18.14
3164	NYSE	HQH	Wed, Dec 15, 2004	18.11	18.26	18.02	18.26
3163	NYSE	HQH	Tue, Dec 14, 2004	18.09	18.15	17.98	18.11
3162	NYSE	HQH	Mon, Dec 13, 2004	18.06	18.15	17.92	18.15
3161	NYSE	HQH	Fri, Dec 10, 2004	17.91	18.14	17.77	18.10
3160	NYSE	HQH	Thu, Dec 9, 2004	18.13	18.14	17.81	17.91
3159	NYSE	HQH	Wed, Dec 8, 2004	18.00	18.14	17.86	18.14
3158	NYSE	HQH	Tue, Dec 7, 2004	18.15	18.15	17.95	18.00
3157	NYSE	HQH	Mon, Dec 6, 2004	18.20	18.26	18.01	18.04
3156	NYSE	HQH	Fri, Dec 3, 2004	18.18	18.34	18.11	18.29
3155	NYSE	HQH	Thu, Dec 2, 2004	18.35	18.48	18.16	18.18
3154	NYSE	HQH	Wed, Dec 1, 2004	18.10	18.39	18.06	18.35
3153	NYSE	HQH	Tue, Nov 30, 2004	18.03	18.18	18.03	18.08
3152	NYSE	HQH	Mon, Nov 29, 2004	18.12	18.40	18.06	18.15
3151	NYSE	HQH	Fri, Nov 26, 2004	18.27	18.37	18.22	18.37
3150	NYSE	HQH	Wed, Nov 24, 2004	18.46	18.47	18.20	18.47
3149	NYSE	HQH	Tue, Nov 23, 2004	18.20	18.44	17.96	18.35
3148	NYSE	HQH	Mon, Nov 22, 2004	18.53	18.54	18.14	18.30
3147	NYSE	HQH	Fri, Nov 19, 2004	18.62	18.62	18.34	18.60
3146	NYSE	HQH	Thu, Nov 18, 2004	18.75	18.80	18.65	18.67
3145	NYSE	HQH	Wed, Nov 17, 2004	18.80	18.99	18.80	18.94
3144	NYSE	HQH	Tue, Nov 16, 2004	18.62	18.87	18.53	18.78
3143	NYSE	HQH	Mon, Nov 15, 2004	18.46	18.80	18.46	18.70
3142	NYSE	HQH	Fri, Nov 12, 2004	18.49	18.50	18.40	18.48
3141	NYSE	HQH	Thu, Nov 11, 2004	18.46	18.50	18.35	18.47
3140	NYSE	HQH	Wed, Nov 10, 2004	18.39	18.49	18.33	18.43
3139	NYSE	HQH	Tue, Nov 9, 2004	18.22	18.38	18.14	18.38
3138	NYSE	HQH	Mon, Nov 8, 2004	18.28	18.30	18.16	18.24
3137	NYSE	HQH	Fri, Nov 5, 2004	18.32	18.33	17.94	18.29
3136	NYSE	HQH	Thu, Nov 4, 2004	18.26	18.35	18.16	18.28
3135	NYSE	HQH	Wed, Nov 3, 2004	18.06	18.24	17.95	18.20
3134	NYSE	HQH	Tue, Nov 2, 2004	17.84	18.05	17.84	17.85
3133	NYSE	HQH	Mon, Nov 1, 2004	18.10	18.10	17.62	17.72
3132	NYSE	HQH	Fri, Oct 29, 2004	17.97	18.07	17.74	18.02
3131	NYSE	HQH	Thu, Oct 28, 2004	18.05	18.05	17.85	17.90
3130	NYSE	HQH	Wed, Oct 27, 2004	17.62	18.00	17.62	18.00
3129	NYSE	HQH	Tue, Oct 26, 2004	17.80	17.84	17.45	17.84
3128	NYSE	HQH	Mon, Oct 25, 2004	17.98	17.98	17.39	17.67
3127	NYSE	HQH	Fri, Oct 22, 2004	17.94	18.00	17.75	18.00
3126	NYSE	HQH	Thu, Oct 21, 2004	17.93	17.94	17.70	17.94
3125	NYSE	HQH	Wed, Oct 20, 2004	17.75	17.98	17.69	17.74
3124	NYSE	HQH	Tue, Oct 19, 2004	17.65	17.90	17.64	17.71
3123	NYSE	HQH	Mon, Oct 18, 2004	17.44	17.75	17.35	17.58
3122	NYSE	HQH	Fri, Oct 15, 2004	17.75	17.80	17.56	17.57
3121	NYSE	HQH	Thu, Oct 14, 2004	17.58	17.68	17.52	17.65
3120	NYSE	HQH	Wed, Oct 13, 2004	17.58	17.68	17.51	17.53
3119	NYSE	HQH	Tue, Oct 12, 2004	17.57	17.58	17.15	17.51
3118	NYSE	HQH	Mon, Oct 11, 2004	17.85	17.85	17.51	17.62
3117	NYSE	HQH	Fri, Oct 8, 2004	17.87	18.00	17.58	17.72
3116	NYSE	HQH	Thu, Oct 7, 2004	18.16	18.19	17.89	17.94
3115	NYSE	HQH	Wed, Oct 6, 2004	18.07	18.20	18.04	18.11
3114	NYSE	HQH	Tue, Oct 5, 2004	18.21	18.21	18.02	18.09
3113	NYSE	HQH	Mon, Oct 4, 2004	18.10	18.21	18.06	18.11
3112	NYSE	HQH	Fri, Oct 1, 2004	18.16	18.20	18.07	18.13
3111	NYSE	HQH	Thu, Sep 30, 2004	18.15	18.20	18.04	18.11
3110	NYSE	HQH	Wed, Sep 29, 2004	18.20	18.29	18.12	18.19
3109	NYSE	HQH	Tue, Sep 28, 2004	18.04	18.29	17.96	18.24
3108	NYSE	HQH	Mon, Sep 27, 2004	18.03	18.06	17.95	18.05
3107	NYSE	HQH	Fri, Sep 24, 2004	17.98	18.30	17.95	18.07
3106	NYSE	HQH	Thu, Sep 23, 2004	17.85	18.00	17.85	17.91
3105	NYSE	HQH	Wed, Sep 22, 2004	17.99	17.99	17.80	17.84
3104	NYSE	HQH	Tue, Sep 21, 2004	17.93	18.00	17.89	17.98
3103	NYSE	HQH	Mon, Sep 20, 2004	17.89	17.99	17.84	17.93
3102	NYSE	HQH	Fri, Sep 17, 2004	17.77	17.86	17.73	17.82
3101	NYSE	HQH	Thu, Sep 16, 2004	17.77	17.80	17.70	17.77
3100	NYSE	HQH	Wed, Sep 15, 2004	17.75	17.75	17.65	17.70
3099	NYSE	HQH	Tue, Sep 14, 2004	17.73	17.78	17.64	17.77
3098	NYSE	HQH	Mon, Sep 13, 2004	17.74	17.77	17.57	17.69
3097	NYSE	HQH	Fri, Sep 10, 2004	17.60	17.68	17.51	17.65
3096	NYSE	HQH	Thu, Sep 9, 2004	17.53	17.65	17.53	17.60
3095	NYSE	HQH	Wed, Sep 8, 2004	17.64	17.65	17.50	17.60
3094	NYSE	HQH	Tue, Sep 7, 2004	17.53	17.69	17.51	17.64
3093	NYSE	HQH	Fri, Sep 3, 2004	17.55	17.60	17.50	17.53
3092	NYSE	HQH	Thu, Sep 2, 2004	17.42	17.53	17.42	17.53
3091	NYSE	HQH	Wed, Sep 1, 2004	17.25	17.42	17.25	17.42
3090	NYSE	HQH	Tue, Aug 31, 2004	17.33	17.33	17.22	17.29
3089	NYSE	HQH	Mon, Aug 30, 2004	17.37	17.40	17.22	17.30
3088	NYSE	HQH	Fri, Aug 27, 2004	17.19	17.39	17.19	17.37
3087	NYSE	HQH	Thu, Aug 26, 2004	17.13	17.29	17.04	17.19
3086	NYSE	HQH	Wed, Aug 25, 2004	16.95	17.07	16.84	17.02
3085	NYSE	HQH	Tue, Aug 24, 2004	16.81	16.95	16.81	16.93
3084	NYSE	HQH	Mon, Aug 23, 2004	16.94	16.95	16.81	16.87
3083	NYSE	HQH	Fri, Aug 20, 2004	16.81	16.92	16.72	16.81
3082	NYSE	HQH	Thu, Aug 19, 2004	16.77	16.85	16.74	16.81
3081	NYSE	HQH	Wed, Aug 18, 2004	16.69	16.83	16.37	16.83
3080	NYSE	HQH	Tue, Aug 17, 2004	16.80	16.96	16.80	16.93
3079	NYSE	HQH	Mon, Aug 16, 2004	16.62	16.83	16.62	16.80
3078	NYSE	HQH	Fri, Aug 13, 2004	16.70	16.70	16.50	16.63
3077	NYSE	HQH	Thu, Aug 12, 2004	16.60	16.74	16.55	16.60
3076	NYSE	HQH	Wed, Aug 11, 2004	16.53	16.60	16.46	16.60
3075	NYSE	HQH	Tue, Aug 10, 2004	16.35	16.57	16.35	16.55
3074	NYSE	HQH	Mon, Aug 9, 2004	16.55	16.59	16.35	16.40
3073	NYSE	HQH	Fri, Aug 6, 2004	16.75	16.75	16.45	16.47
3072	NYSE	HQH	Thu, Aug 5, 2004	17.00	17.00	16.70	16.81
3071	NYSE	HQH	Wed, Aug 4, 2004	16.98	16.98	16.87	16.98
3070	NYSE	HQH	Tue, Aug 3, 2004	16.90	17.04	16.85	16.95
3069	NYSE	HQH	Mon, Aug 2, 2004	16.85	17.02	16.76	16.98
3068	NYSE	HQH	Fri, Jul 30, 2004	16.95	17.00	16.89	16.95
3067	NYSE	HQH	Thu, Jul 29, 2004	16.70	16.93	16.66	16.90
3066	NYSE	HQH	Wed, Jul 28, 2004	16.62	16.65	16.51	16.65
3065	NYSE	HQH	Tue, Jul 27, 2004	16.19	16.59	16.19	16.57
3064	NYSE	HQH	Mon, Jul 26, 2004	16.55	16.63	16.17	16.17
3063	NYSE	HQH	Fri, Jul 23, 2004	16.65	16.74	16.58	16.64
3062	NYSE	HQH	Thu, Jul 22, 2004	16.92	16.95	16.51	16.74
3061	NYSE	HQH	Wed, Jul 21, 2004	17.11	17.19	16.80	16.83
3060	NYSE	HQH	Tue, Jul 20, 2004	17.02	17.14	17.00	17.14
3059	NYSE	HQH	Mon, Jul 19, 2004	17.15	17.20	17.06	17.10
3058	NYSE	HQH	Fri, Jul 16, 2004	17.35	17.35	17.15	17.19
3057	NYSE	HQH	Thu, Jul 15, 2004	17.15	17.28	17.15	17.27
3056	NYSE	HQH	Wed, Jul 14, 2004	17.21	17.29	17.17	17.20
3055	NYSE	HQH	Tue, Jul 13, 2004	17.34	17.34	17.24	17.24
3054	NYSE	HQH	Mon, Jul 12, 2004	17.31	17.37	17.22	17.26
3053	NYSE	HQH	Fri, Jul 9, 2004	17.37	17.38	17.32	17.34
3052	NYSE	HQH	Thu, Jul 8, 2004	17.42	17.42	17.34	17.39
3051	NYSE	HQH	Wed, Jul 7, 2004	17.43	17.47	17.40	17.46
3050	NYSE	HQH	Tue, Jul 6, 2004	17.45	17.45	17.31	17.39
3049	NYSE	HQH	Fri, Jul 2, 2004	17.40	17.56	17.40	17.47
3048	NYSE	HQH	Thu, Jul 1, 2004	17.44	17.48	17.34	17.40
3047	NYSE	HQH	Wed, Jun 30, 2004	17.35	17.42	17.30	17.42
3046	NYSE	HQH	Tue, Jun 29, 2004	17.36	17.43	17.28	17.39
3045	NYSE	HQH	Mon, Jun 28, 2004	17.24	17.42	17.24	17.36
3044	NYSE	HQH	Fri, Jun 25, 2004	17.20	17.22	17.04	17.20
3043	NYSE	HQH	Thu, Jun 24, 2004	17.28	17.30	17.22	17.22
3042	NYSE	HQH	Wed, Jun 23, 2004	17.25	17.32	17.19	17.30
3041	NYSE	HQH	Tue, Jun 22, 2004	17.81	17.81	17.50	17.51
3040	NYSE	HQH	Mon, Jun 21, 2004	17.83	17.85	17.75	17.77
3039	NYSE	HQH	Fri, Jun 18, 2004	17.73	17.90	17.68	17.81
3038	NYSE	HQH	Thu, Jun 17, 2004	17.58	17.75	17.39	17.75
3037	NYSE	HQH	Wed, Jun 16, 2004	17.75	17.75	17.41	17.58
3036	NYSE	HQH	Tue, Jun 15, 2004	17.93	17.95	17.67	17.76
3035	NYSE	HQH	Mon, Jun 14, 2004	18.40	18.40	17.77	17.90
3034	NYSE	HQH	Thu, Jun 10, 2004	18.80	18.90	18.41	18.45
3033	NYSE	HQH	Wed, Jun 9, 2004	19.19	19.20	18.90	18.90
3032	NYSE	HQH	Tue, Jun 8, 2004	19.15	19.23	18.95	19.22
3031	NYSE	HQH	Mon, Jun 7, 2004	19.24	19.25	19.11	19.20
3030	NYSE	HQH	Fri, Jun 4, 2004	19.15	19.24	19.05	19.19
3029	NYSE	HQH	Thu, Jun 3, 2004	18.99	19.12	18.95	19.12
3028	NYSE	HQH	Wed, Jun 2, 2004	19.13	19.18	19.06	19.10
3027	NYSE	HQH	Tue, Jun 1, 2004	19.05	19.13	18.95	19.04
3026	NYSE	HQH	Fri, May 28, 2004	19.21	19.26	18.99	19.06
3025	NYSE	HQH	Thu, May 27, 2004	19.51	19.62	19.28	19.30
3024	NYSE	HQH	Wed, May 26, 2004	19.38	19.54	19.32	19.51
3023	NYSE	HQH	Tue, May 25, 2004	19.21	19.41	19.15	19.35
3022	NYSE	HQH	Mon, May 24, 2004	19.25	19.48	18.75	19.19
3021	NYSE	HQH	Fri, May 21, 2004	20.95	21.10	20.86	21.00
3020	NYSE	HQH	Thu, May 20, 2004	21.33	21.49	21.20	21.22
3019	NYSE	HQH	Wed, May 19, 2004	21.00	21.36	21.00	21.25
3018	NYSE	HQH	Tue, May 18, 2004	20.60	21.10	20.60	21.05
3017	NYSE	HQH	Mon, May 17, 2004	20.35	20.65	20.12	20.50
3016	NYSE	HQH	Fri, May 14, 2004	20.55	20.60	20.33	20.52
3015	NYSE	HQH	Thu, May 13, 2004	20.79	20.79	20.55	20.65
3014	NYSE	HQH	Wed, May 12, 2004	20.79	20.90	20.35	20.70
3013	NYSE	HQH	Tue, May 11, 2004	20.40	20.86	20.40	20.79
3012	NYSE	HQH	Mon, May 10, 2004	20.75	20.76	20.07	20.30
3011	NYSE	HQH	Fri, May 7, 2004	21.00	21.05	20.82	20.91
3010	NYSE	HQH	Thu, May 6, 2004	21.23	21.28	21.03	21.09
3009	NYSE	HQH	Wed, May 5, 2004	20.73	21.40	20.70	21.30
3008	NYSE	HQH	Tue, May 4, 2004	20.58	20.74	20.48	20.68
3007	NYSE	HQH	Mon, May 3, 2004	20.60	20.74	20.40	20.54
3006	NYSE	HQH	Fri, Apr 30, 2004	20.45	20.59	20.25	20.40
3005	NYSE	HQH	Thu, Apr 29, 2004	20.95	21.03	20.25	20.50
3004	NYSE	HQH	Wed, Apr 28, 2004	21.20	21.23	20.91	21.00
3003	NYSE	HQH	Tue, Apr 27, 2004	21.47	21.55	21.23	21.25
3002	NYSE	HQH	Mon, Apr 26, 2004	21.44	21.59	21.35	21.45
3001	NYSE	HQH	Fri, Apr 23, 2004	21.25	21.44	21.25	21.40
3000	NYSE	HQH	Thu, Apr 22, 2004	21.20	21.28	21.16	21.23
2999	NYSE	HQH	Wed, Apr 21, 2004	21.01	21.23	21.01	21.14
2998	NYSE	HQH	Tue, Apr 20, 2004	21.13	21.40	21.13	21.24
2997	NYSE	HQH	Mon, Apr 19, 2004	21.21	21.21	21.03	21.15
2996	NYSE	HQH	Fri, Apr 16, 2004	20.99	21.21	20.93	21.15
2995	NYSE	HQH	Thu, Apr 15, 2004	20.73	20.98	20.73	20.98
2994	NYSE	HQH	Wed, Apr 14, 2004	20.58	20.87	20.39	20.79
2993	NYSE	HQH	Tue, Apr 13, 2004	21.10	21.10	20.60	20.62
2992	NYSE	HQH	Mon, Apr 12, 2004	20.80	21.17	20.74	21.10
2991	NYSE	HQH	Thu, Apr 8, 2004	20.96	20.96	20.45	20.70
2990	NYSE	HQH	Wed, Apr 7, 2004	20.90	21.00	20.58	20.94
2989	NYSE	HQH	Tue, Apr 6, 2004	20.90	20.99	20.70	20.99
2988	NYSE	HQH	Mon, Apr 5, 2004	20.71	20.84	20.60	20.84
2987	NYSE	HQH	Fri, Apr 2, 2004	20.25	20.81	20.25	20.73
2986	NYSE	HQH	Thu, Apr 1, 2004	19.94	20.20	19.93	20.20
2985	NYSE	HQH	Wed, Mar 31, 2004	19.94	19.95	19.73	19.89
2984	NYSE	HQH	Tue, Mar 30, 2004	19.65	19.94	19.62	19.94
2983	NYSE	HQH	Mon, Mar 29, 2004	19.61	19.74	19.60	19.62
2982	NYSE	HQH	Fri, Mar 26, 2004	19.68	19.70	19.55	19.62
2981	NYSE	HQH	Thu, Mar 25, 2004	19.41	19.73	19.26	19.73
2980	NYSE	HQH	Wed, Mar 24, 2004	19.55	19.55	19.39	19.41
2979	NYSE	HQH	Tue, Mar 23, 2004	20.00	20.03	19.46	19.55
2978	NYSE	HQH	Mon, Mar 22, 2004	20.03	20.03	19.64	19.95
2977	NYSE	HQH	Fri, Mar 19, 2004	20.30	20.30	20.13	20.14
2976	NYSE	HQH	Thu, Mar 18, 2004	20.30	20.43	20.25	20.30
2975	NYSE	HQH	Wed, Mar 17, 2004	20.10	20.49	20.10	20.27
2974	NYSE	HQH	Tue, Mar 16, 2004	20.20	20.48	20.04	20.18
2973	NYSE	HQH	Mon, Mar 15, 2004	20.40	20.73	20.30	20.30
2972	NYSE	HQH	Fri, Mar 12, 2004	20.22	20.58	20.18	20.33
2971	NYSE	HQH	Thu, Mar 11, 2004	20.20	20.39	20.17	20.23
2970	NYSE	HQH	Wed, Mar 10, 2004	20.59	20.85	20.36	20.40
2969	NYSE	HQH	Tue, Mar 9, 2004	20.15	20.60	20.15	20.56
2968	NYSE	HQH	Mon, Mar 8, 2004	20.14	20.25	20.14	20.22
2967	NYSE	HQH	Fri, Mar 5, 2004	19.90	20.22	19.88	20.10
2966	NYSE	HQH	Thu, Mar 4, 2004	19.80	19.87	19.70	19.86
2965	NYSE	HQH	Wed, Mar 3, 2004	19.80	19.95	19.76	19.90
2964	NYSE	HQH	Tue, Mar 2, 2004	19.87	19.99	19.80	19.88
2963	NYSE	HQH	Mon, Mar 1, 2004	19.94	19.94	19.62	19.78
2962	NYSE	HQH	Fri, Feb 27, 2004	19.88	19.95	19.82	19.94
2961	NYSE	HQH	Thu, Feb 26, 2004	19.75	19.99	19.69	19.88
2960	NYSE	HQH	Wed, Feb 25, 2004	19.40	19.77	19.39	19.69
2959	NYSE	HQH	Tue, Feb 24, 2004	20.01	20.01	19.25	19.40
2958	NYSE	HQH	Mon, Feb 23, 2004	20.90	20.90	20.02	20.09
2957	NYSE	HQH	Fri, Feb 20, 2004	21.13	21.20	20.87	20.93
2956	NYSE	HQH	Thu, Feb 19, 2004	20.95	21.15	20.87	21.15
2955	NYSE	HQH	Wed, Feb 18, 2004	21.25	21.34	20.63	20.91
2954	NYSE	HQH	Tue, Feb 17, 2004	21.28	21.60	21.28	21.53
2953	NYSE	HQH	Fri, Feb 13, 2004	21.15	21.50	21.09	21.27
2952	NYSE	HQH	Thu, Feb 12, 2004	20.60	21.19	20.60	21.04
2951	NYSE	HQH	Wed, Feb 11, 2004	20.57	20.70	20.46	20.63
2950	NYSE	HQH	Tue, Feb 10, 2004	20.40	20.57	20.40	20.56
2949	NYSE	HQH	Mon, Feb 9, 2004	20.30	20.44	20.21	20.44
2948	NYSE	HQH	Fri, Feb 6, 2004	20.35	20.35	20.22	20.27
2947	NYSE	HQH	Thu, Feb 5, 2004	20.40	20.40	20.26	20.36
2946	NYSE	HQH	Wed, Feb 4, 2004	20.51	20.56	20.32	20.46
2945	NYSE	HQH	Tue, Feb 3, 2004	20.35	20.59	20.35	20.52
2944	NYSE	HQH	Mon, Feb 2, 2004	20.40	20.57	20.31	20.49
2943	NYSE	HQH	Fri, Jan 30, 2004	20.44	20.59	20.35	20.40
2942	NYSE	HQH	Thu, Jan 29, 2004	20.45	20.50	20.40	20.45
2941	NYSE	HQH	Wed, Jan 28, 2004	20.57	20.84	20.50	20.50
2940	NYSE	HQH	Tue, Jan 27, 2004	20.50	20.75	20.35	20.57
2939	NYSE	HQH	Mon, Jan 26, 2004	20.30	20.55	20.26	20.50
2938	NYSE	HQH	Fri, Jan 23, 2004	20.35	20.68	20.20	20.26
2937	NYSE	HQH	Thu, Jan 22, 2004	20.13	20.50	20.04	20.30
2936	NYSE	HQH	Wed, Jan 21, 2004	19.92	20.00	19.84	19.99
2935	NYSE	HQH	Tue, Jan 20, 2004	19.70	19.99	19.70	19.85
2934	NYSE	HQH	Fri, Jan 16, 2004	19.55	19.70	19.45	19.60
2933	NYSE	HQH	Thu, Jan 15, 2004	19.30	19.55	19.26	19.50
2932	NYSE	HQH	Wed, Jan 14, 2004	19.20	19.34	19.13	19.30
2931	NYSE	HQH	Tue, Jan 13, 2004	19.30	19.40	19.07	19.07
2930	NYSE	HQH	Mon, Jan 12, 2004	19.17	19.23	19.10	19.23
2929	NYSE	HQH	Fri, Jan 9, 2004	18.87	19.20	18.85	19.10
2928	NYSE	HQH	Thu, Jan 8, 2004	18.80	19.10	18.80	18.92
2927	NYSE	HQH	Wed, Jan 7, 2004	19.40	19.50	18.95	18.99
2926	NYSE	HQH	Tue, Jan 6, 2004	18.85	19.35	18.77	19.34
2925	NYSE	HQH	Mon, Jan 5, 2004	18.55	18.78	18.55	18.76
2924	NYSE	HQH	Fri, Jan 2, 2004	18.30	18.60	18.30	18.56
2923	NYSE	HQH	Wed, Dec 31, 2003	18.32	18.52	18.20	18.27
2922	NYSE	HQH	Tue, Dec 30, 2003	18.08	18.32	18.08	18.32
2921	NYSE	HQH	Mon, Dec 29, 2003	18.14	18.14	17.98	18.12
2920	NYSE	HQH	Fri, Dec 26, 2003	17.98	18.09	17.92	18.08
2919	NYSE	HQH	Wed, Dec 24, 2003	18.01	18.10	17.95	17.95
2918	NYSE	HQH	Tue, Dec 23, 2003	17.95	18.02	17.91	18.02
2917	NYSE	HQH	Mon, Dec 22, 2003	17.94	18.06	17.87	18.00
2916	NYSE	HQH	Fri, Dec 19, 2003	18.00	18.10	17.89	18.04
2915	NYSE	HQH	Thu, Dec 18, 2003	18.08	18.23	18.00	18.05
2914	NYSE	HQH	Wed, Dec 17, 2003	18.21	18.22	18.06	18.08
2913	NYSE	HQH	Tue, Dec 16, 2003	18.17	18.28	18.13	18.19
2912	NYSE	HQH	Mon, Dec 15, 2003	18.20	18.33	18.15	18.17
2911	NYSE	HQH	Fri, Dec 12, 2003	18.25	18.28	18.15	18.20
2910	NYSE	HQH	Thu, Dec 11, 2003	18.02	18.25	18.02	18.25
2909	NYSE	HQH	Wed, Dec 10, 2003	18.15	18.25	18.03	18.08
2908	NYSE	HQH	Tue, Dec 9, 2003	18.18	18.24	18.09	18.22
2907	NYSE	HQH	Mon, Dec 8, 2003	18.23	18.24	18.11	18.18
2906	NYSE	HQH	Fri, Dec 5, 2003	18.20	18.30	18.11	18.23
2905	NYSE	HQH	Thu, Dec 4, 2003	18.23	18.29	18.13	18.22
2904	NYSE	HQH	Wed, Dec 3, 2003	18.08	18.32	18.08	18.29
2903	NYSE	HQH	Tue, Dec 2, 2003	17.90	18.15	17.90	18.08
2902	NYSE	HQH	Mon, Dec 1, 2003	17.80	18.17	17.71	18.06
2901	NYSE	HQH	Fri, Nov 28, 2003	17.80	17.88	17.50	17.83
2900	NYSE	HQH	Wed, Nov 26, 2003	18.15	18.21	18.00	18.16
2899	NYSE	HQH	Tue, Nov 25, 2003	18.35	18.45	18.20	18.20
2898	NYSE	HQH	Mon, Nov 24, 2003	18.00	18.49	18.00	18.34
2897	NYSE	HQH	Fri, Nov 21, 2003	18.66	18.80	18.66	18.78
2896	NYSE	HQH	Thu, Nov 20, 2003	18.70	18.87	18.61	18.61
2895	NYSE	HQH	Wed, Nov 19, 2003	18.72	18.89	18.72	18.79
2894	NYSE	HQH	Tue, Nov 18, 2003	18.80	18.85	18.66	18.70
2893	NYSE	HQH	Mon, Nov 17, 2003	18.73	18.75	18.63	18.72
2892	NYSE	HQH	Fri, Nov 14, 2003	18.59	18.73	18.56	18.66
2891	NYSE	HQH	Thu, Nov 13, 2003	18.34	18.63	18.34	18.59
2890	NYSE	HQH	Wed, Nov 12, 2003	18.35	18.44	18.34	18.40
2889	NYSE	HQH	Tue, Nov 11, 2003	18.32	18.40	18.30	18.32
2888	NYSE	HQH	Mon, Nov 10, 2003	18.24	18.34	18.19	18.33
2887	NYSE	HQH	Fri, Nov 7, 2003	18.18	18.27	18.17	18.21
2886	NYSE	HQH	Thu, Nov 6, 2003	18.25	18.35	18.18	18.30
2885	NYSE	HQH	Wed, Nov 5, 2003	18.18	18.30	18.16	18.26
2884	NYSE	HQH	Tue, Nov 4, 2003	18.30	18.34	18.17	18.24
2883	NYSE	HQH	Mon, Nov 3, 2003	18.30	18.35	18.05	18.34
2882	NYSE	HQH	Fri, Oct 31, 2003	18.25	18.45	18.16	18.24
2881	NYSE	HQH	Thu, Oct 30, 2003	18.30	18.40	18.20	18.20
2880	NYSE	HQH	Wed, Oct 29, 2003	18.30	18.37	18.26	18.30
2879	NYSE	HQH	Tue, Oct 28, 2003	18.04	18.44	18.04	18.40
2878	NYSE	HQH	Mon, Oct 27, 2003	18.00	18.04	17.86	18.01
2877	NYSE	HQH	Fri, Oct 24, 2003	17.88	17.90	17.75	17.89
2876	NYSE	HQH	Thu, Oct 23, 2003	17.93	18.00	17.83	17.91
2875	NYSE	HQH	Wed, Oct 22, 2003	18.38	18.38	17.87	17.99
2874	NYSE	HQH	Tue, Oct 21, 2003	18.30	18.45	18.26	18.39
2873	NYSE	HQH	Mon, Oct 20, 2003	18.50	18.50	18.26	18.35
2872	NYSE	HQH	Fri, Oct 17, 2003	18.80	18.80	18.46	18.47
2871	NYSE	HQH	Thu, Oct 16, 2003	18.75	18.89	18.63	18.80
2870	NYSE	HQH	Wed, Oct 15, 2003	18.95	19.00	18.73	18.78
2869	NYSE	HQH	Tue, Oct 14, 2003	19.00	19.00	18.80	18.88
2868	NYSE	HQH	Mon, Oct 13, 2003	18.76	18.94	18.74	18.91
2867	NYSE	HQH	Fri, Oct 10, 2003	19.00	19.05	18.63	18.71
2866	NYSE	HQH	Thu, Oct 9, 2003	18.77	18.95	18.75	18.85
2865	NYSE	HQH	Wed, Oct 8, 2003	18.74	18.85	18.64	18.77
2864	NYSE	HQH	Tue, Oct 7, 2003	18.49	18.67	18.43	18.60
2863	NYSE	HQH	Mon, Oct 6, 2003	18.45	18.65	18.33	18.57
2862	NYSE	HQH	Fri, Oct 3, 2003	18.47	18.73	18.24	18.28
2861	NYSE	HQH	Thu, Oct 2, 2003	18.05	18.38	18.05	18.35
2860	NYSE	HQH	Wed, Oct 1, 2003	17.80	17.96	17.70	17.94
2859	NYSE	HQH	Tue, Sep 30, 2003	17.74	17.75	17.51	17.66
2858	NYSE	HQH	Mon, Sep 29, 2003	17.62	17.79	17.60	17.65
2857	NYSE	HQH	Fri, Sep 26, 2003	18.31	18.31	17.57	17.66
2856	NYSE	HQH	Thu, Sep 25, 2003	18.41	18.50	18.32	18.36
2855	NYSE	HQH	Wed, Sep 24, 2003	18.70	18.70	18.31	18.41
2854	NYSE	HQH	Tue, Sep 23, 2003	18.50	18.74	18.42	18.74
2853	NYSE	HQH	Mon, Sep 22, 2003	18.45	18.64	18.35	18.47
2852	NYSE	HQH	Fri, Sep 19, 2003	18.62	18.74	18.51	18.63
2851	NYSE	HQH	Thu, Sep 18, 2003	18.49	18.74	18.49	18.61
2850	NYSE	HQH	Wed, Sep 17, 2003	18.40	18.57	18.35	18.53
2849	NYSE	HQH	Tue, Sep 16, 2003	18.21	18.38	18.19	18.38
2848	NYSE	HQH	Mon, Sep 15, 2003	18.20	18.32	18.20	18.25
2847	NYSE	HQH	Fri, Sep 12, 2003	18.10	18.17	17.92	18.17
2846	NYSE	HQH	Thu, Sep 11, 2003	17.92	18.15	17.92	18.07
2845	NYSE	HQH	Wed, Sep 10, 2003	18.36	18.36	17.82	17.96
2844	NYSE	HQH	Tue, Sep 9, 2003	18.35	18.40	18.25	18.33
2843	NYSE	HQH	Mon, Sep 8, 2003	18.07	18.45	18.05	18.45
2842	NYSE	HQH	Fri, Sep 5, 2003	18.17	18.19	18.08	18.11
2841	NYSE	HQH	Thu, Sep 4, 2003	18.05	18.20	18.05	18.17
2840	NYSE	HQH	Wed, Sep 3, 2003	18.16	18.29	18.13	18.17
2839	NYSE	HQH	Tue, Sep 2, 2003	18.05	18.25	18.02	18.15
2838	NYSE	HQH	Fri, Aug 29, 2003	18.07	18.19	18.05	18.05
2837	NYSE	HQH	Thu, Aug 28, 2003	17.94	18.10	17.88	18.10
2836	NYSE	HQH	Wed, Aug 27, 2003	17.80	17.94	17.79	17.91
2835	NYSE	HQH	Tue, Aug 26, 2003	17.70	17.79	17.57	17.79
2834	NYSE	HQH	Mon, Aug 25, 2003	17.67	17.74	17.57	17.70
2833	NYSE	HQH	Fri, Aug 22, 2003	18.10	18.10	17.85	17.85
2832	NYSE	HQH	Thu, Aug 21, 2003	17.56	17.99	17.56	17.95
2831	NYSE	HQH	Wed, Aug 20, 2003	17.45	17.59	17.42	17.58
2830	NYSE	HQH	Tue, Aug 19, 2003	17.40	17.59	17.27	17.50
2829	NYSE	HQH	Mon, Aug 18, 2003	17.27	17.42	17.25	17.35
2828	NYSE	HQH	Fri, Aug 15, 2003	17.33	17.62	17.15	17.21
2827	NYSE	HQH	Thu, Aug 14, 2003	17.63	17.63	17.31	17.31
2826	NYSE	HQH	Wed, Aug 13, 2003	17.50	17.56	17.22	17.43
2825	NYSE	HQH	Tue, Aug 12, 2003	17.19	17.40	17.18	17.35
2824	NYSE	HQH	Mon, Aug 11, 2003	17.09	17.22	17.01	17.22
2823	NYSE	HQH	Fri, Aug 8, 2003	17.13	17.19	17.00	17.14
2822	NYSE	HQH	Thu, Aug 7, 2003	16.92	17.20	16.86	17.16
2821	NYSE	HQH	Wed, Aug 6, 2003	17.80	17.80	17.25	17.36
2820	NYSE	HQH	Tue, Aug 5, 2003	17.80	17.93	17.71	17.81
2819	NYSE	HQH	Mon, Aug 4, 2003	18.20	18.20	17.56	17.89
2818	NYSE	HQH	Fri, Aug 1, 2003	18.40	18.50	18.08	18.12
2817	NYSE	HQH	Thu, Jul 31, 2003	18.35	18.55	18.30	18.41
2816	NYSE	HQH	Wed, Jul 30, 2003	18.20	18.39	18.20	18.38
2815	NYSE	HQH	Tue, Jul 29, 2003	18.27	18.27	18.08	18.18
2814	NYSE	HQH	Mon, Jul 28, 2003	18.20	18.24	18.06	18.23
2813	NYSE	HQH	Fri, Jul 25, 2003	18.23	18.23	18.06	18.20
2812	NYSE	HQH	Thu, Jul 24, 2003	18.43	18.43	18.11	18.23
2811	NYSE	HQH	Wed, Jul 23, 2003	18.05	18.20	17.94	18.18
2810	NYSE	HQH	Tue, Jul 22, 2003	17.93	18.09	17.91	17.99
2809	NYSE	HQH	Mon, Jul 21, 2003	17.75	17.97	17.75	17.94
2808	NYSE	HQH	Fri, Jul 18, 2003	17.75	17.95	17.70	17.85
2807	NYSE	HQH	Thu, Jul 17, 2003	18.05	18.05	17.55	17.60
2806	NYSE	HQH	Wed, Jul 16, 2003	18.29	18.33	17.98	18.09
2805	NYSE	HQH	Tue, Jul 15, 2003	18.40	18.45	18.28	18.29
2804	NYSE	HQH	Mon, Jul 14, 2003	18.45	18.50	18.29	18.38
2803	NYSE	HQH	Fri, Jul 11, 2003	18.00	18.30	17.99	18.29
2802	NYSE	HQH	Thu, Jul 10, 2003	18.25	18.34	18.05	18.10
2801	NYSE	HQH	Wed, Jul 9, 2003	18.19	18.43	18.15	18.34
2800	NYSE	HQH	Tue, Jul 8, 2003	17.95	18.18	17.83	18.18
2799	NYSE	HQH	Mon, Jul 7, 2003	17.75	17.97	17.64	17.94
2798	NYSE	HQH	Thu, Jul 3, 2003	17.65	17.65	17.52	17.64
2797	NYSE	HQH	Wed, Jul 2, 2003	17.36	17.74	17.36	17.74
2796	NYSE	HQH	Tue, Jul 1, 2003	17.55	17.65	17.10	17.34
2795	NYSE	HQH	Mon, Jun 30, 2003	17.72	17.74	17.55	17.56
2794	NYSE	HQH	Fri, Jun 27, 2003	17.78	17.94	17.70	17.73
2793	NYSE	HQH	Thu, Jun 26, 2003	17.64	18.00	17.40	17.75
2792	NYSE	HQH	Wed, Jun 25, 2003	17.60	17.60	17.40	17.51
2791	NYSE	HQH	Tue, Jun 24, 2003	17.20	17.68	17.20	17.60
2790	NYSE	HQH	Mon, Jun 23, 2003	17.95	17.95	17.20	17.28
2789	NYSE	HQH	Fri, Jun 20, 2003	17.70	17.98	17.53	17.83
2788	NYSE	HQH	Thu, Jun 19, 2003	18.08	18.18	17.67	17.75
2787	NYSE	HQH	Wed, Jun 18, 2003	18.20	18.23	18.03	18.03
2786	NYSE	HQH	Tue, Jun 17, 2003	18.33	18.35	17.80	18.25
2785	NYSE	HQH	Mon, Jun 16, 2003	18.20	18.38	18.15	18.30
2784	NYSE	HQH	Fri, Jun 13, 2003	18.21	18.35	17.95	18.13
2783	NYSE	HQH	Thu, Jun 12, 2003	18.24	18.39	18.15	18.20
2782	NYSE	HQH	Wed, Jun 11, 2003	17.72	18.33	17.72	18.24
2781	NYSE	HQH	Tue, Jun 10, 2003	17.70	17.80	17.65	17.78
2780	NYSE	HQH	Mon, Jun 9, 2003	18.01	18.01	17.66	17.66
2779	NYSE	HQH	Fri, Jun 6, 2003	18.24	18.69	18.00	18.05
2778	NYSE	HQH	Thu, Jun 5, 2003	17.70	18.19	17.65	18.19
2777	NYSE	HQH	Wed, Jun 4, 2003	17.70	17.83	17.07	17.75
2776	NYSE	HQH	Tue, Jun 3, 2003	17.50	17.75	17.41	17.70
2775	NYSE	HQH	Mon, Jun 2, 2003	17.55	18.40	17.55	18.03
2774	NYSE	HQH	Fri, May 30, 2003	17.15	17.50	17.15	17.48
2773	NYSE	HQH	Thu, May 29, 2003	17.20	17.40	17.05	17.13
2772	NYSE	HQH	Wed, May 28, 2003	16.80	17.75	16.80	17.21
2771	NYSE	HQH	Tue, May 27, 2003	16.52	17.30	16.52	17.14
2770	NYSE	HQH	Fri, May 23, 2003	16.50	16.59	16.50	16.51
2769	NYSE	HQH	Thu, May 22, 2003	16.45	16.50	16.36	16.45
2768	NYSE	HQH	Wed, May 21, 2003	16.38	16.40	16.26	16.30
2767	NYSE	HQH	Tue, May 20, 2003	16.36	16.38	16.28	16.35
2766	NYSE	HQH	Mon, May 19, 2003	16.41	16.55	16.35	16.35
2765	NYSE	HQH	Fri, May 16, 2003	16.55	16.60	16.37	16.39
2764	NYSE	HQH	Thu, May 15, 2003	16.35	16.49	16.35	16.46
2763	NYSE	HQH	Wed, May 14, 2003	16.49	16.62	16.45	16.62
2762	NYSE	HQH	Tue, May 13, 2003	16.47	16.50	16.37	16.44
2761	NYSE	HQH	Mon, May 12, 2003	16.42	16.50	16.37	16.47
2760	NYSE	HQH	Fri, May 9, 2003	16.32	16.50	16.32	16.50
2759	NYSE	HQH	Thu, May 8, 2003	16.35	16.47	16.20	16.40
2758	NYSE	HQH	Wed, May 7, 2003	16.64	16.67	16.38	16.45
2757	NYSE	HQH	Tue, May 6, 2003	16.55	16.63	16.51	16.63
2756	NYSE	HQH	Mon, May 5, 2003	16.49	16.50	16.30	16.45
2755	NYSE	HQH	Fri, May 2, 2003	16.20	16.50	16.20	16.46
2754	NYSE	HQH	Thu, May 1, 2003	16.20	16.30	16.02	16.15
2753	NYSE	HQH	Wed, Apr 30, 2003	16.00	16.13	15.94	16.13
2752	NYSE	HQH	Tue, Apr 29, 2003	15.95	16.00	15.75	15.98
2751	NYSE	HQH	Mon, Apr 28, 2003	15.78	16.00	15.71	15.93
2750	NYSE	HQH	Fri, Apr 25, 2003	15.70	15.81	15.63	15.73
2749	NYSE	HQH	Thu, Apr 24, 2003	15.83	15.88	15.69	15.86
2748	NYSE	HQH	Wed, Apr 23, 2003	15.55	15.83	15.55	15.79
2747	NYSE	HQH	Tue, Apr 22, 2003	15.35	15.60	15.35	15.51
2746	NYSE	HQH	Mon, Apr 21, 2003	15.41	15.42	15.30	15.35
2745	NYSE	HQH	Thu, Apr 17, 2003	15.15	15.49	15.13	15.36
2744	NYSE	HQH	Wed, Apr 16, 2003	15.46	15.47	15.12	15.12
2743	NYSE	HQH	Tue, Apr 15, 2003	14.98	15.26	14.94	15.22
2742	NYSE	HQH	Mon, Apr 14, 2003	14.60	14.99	14.60	14.98
2741	NYSE	HQH	Fri, Apr 11, 2003	14.74	14.75	14.66	14.66
2740	NYSE	HQH	Thu, Apr 10, 2003	14.80	14.83	14.67	14.71
2739	NYSE	HQH	Wed, Apr 9, 2003	14.90	14.90	14.70	14.75
2738	NYSE	HQH	Tue, Apr 8, 2003	14.89	14.96	14.83	14.93
2737	NYSE	HQH	Mon, Apr 7, 2003	15.03	15.35	14.84	14.84
2736	NYSE	HQH	Fri, Apr 4, 2003	14.85	14.98	14.73	14.93
2735	NYSE	HQH	Thu, Apr 3, 2003	14.77	15.00	14.73	14.80
2734	NYSE	HQH	Wed, Apr 2, 2003	14.60	14.95	14.60	14.84
2733	NYSE	HQH	Tue, Apr 1, 2003	14.25	14.52	14.14	14.52
2732	NYSE	HQH	Mon, Mar 31, 2003	14.20	14.20	14.00	14.18
2731	NYSE	HQH	Fri, Mar 28, 2003	14.05	14.35	14.01	14.30
2730	NYSE	HQH	Thu, Mar 27, 2003	14.15	14.22	14.03	14.10
2729	NYSE	HQH	Wed, Mar 26, 2003	14.20	14.38	14.15	14.21
2728	NYSE	HQH	Tue, Mar 25, 2003	14.18	14.38	14.18	14.28
2727	NYSE	HQH	Mon, Mar 24, 2003	14.00	14.19	13.95	14.14
2726	NYSE	HQH	Fri, Mar 21, 2003	14.16	14.50	14.07	14.50
2725	NYSE	HQH	Thu, Mar 20, 2003	14.16	14.19	13.98	14.11
2724	NYSE	HQH	Wed, Mar 19, 2003	14.25	14.29	14.15	14.18
2723	NYSE	HQH	Tue, Mar 18, 2003	14.10	14.30	14.00	14.30
2722	NYSE	HQH	Mon, Mar 17, 2003	13.57	14.05	13.46	14.01
2721	NYSE	HQH	Fri, Mar 14, 2003	13.58	13.74	13.55	13.59
2720	NYSE	HQH	Thu, Mar 13, 2003	13.16	13.51	13.16	13.50
2719	NYSE	HQH	Wed, Mar 12, 2003	13.14	13.23	12.93	13.08
2718	NYSE	HQH	Tue, Mar 11, 2003	13.26	13.26	13.10	13.15
2717	NYSE	HQH	Mon, Mar 10, 2003	13.55	13.55	13.15	13.21
2716	NYSE	HQH	Fri, Mar 7, 2003	13.59	13.60	13.52	13.54
2715	NYSE	HQH	Thu, Mar 6, 2003	13.75	13.80	13.60	13.60
2714	NYSE	HQH	Wed, Mar 5, 2003	13.68	13.78	13.65	13.75
2713	NYSE	HQH	Tue, Mar 4, 2003	13.66	13.74	13.55	13.68
2712	NYSE	HQH	Mon, Mar 3, 2003	14.00	14.00	13.65	13.65
2711	NYSE	HQH	Fri, Feb 28, 2003	14.00	14.05	13.95	13.96
2710	NYSE	HQH	Thu, Feb 27, 2003	13.68	13.98	13.68	13.95
2709	NYSE	HQH	Wed, Feb 26, 2003	13.88	14.02	13.65	13.68
2708	NYSE	HQH	Tue, Feb 25, 2003	14.00	14.01	13.75	13.85
2707	NYSE	HQH	Mon, Feb 24, 2003	14.05	14.08	13.87	14.05
2706	NYSE	HQH	Fri, Feb 21, 2003	14.26	14.30	14.15	14.15
2705	NYSE	HQH	Thu, Feb 20, 2003	14.45	14.45	14.36	14.36
2704	NYSE	HQH	Wed, Feb 19, 2003	14.60	14.60	14.42	14.45
2703	NYSE	HQH	Tue, Feb 18, 2003	14.41	14.70	14.41	14.65
2702	NYSE	HQH	Fri, Feb 14, 2003	14.65	14.84	14.55	14.66
2701	NYSE	HQH	Thu, Feb 13, 2003	14.95	14.95	14.61	14.70
2700	NYSE	HQH	Wed, Feb 12, 2003	15.00	15.09	14.95	14.95
2699	NYSE	HQH	Tue, Feb 11, 2003	15.00	15.05	14.85	14.99
2698	NYSE	HQH	Mon, Feb 10, 2003	15.07	15.13	14.94	15.05
2697	NYSE	HQH	Fri, Feb 7, 2003	15.05	15.17	14.95	15.14
2696	NYSE	HQH	Thu, Feb 6, 2003	15.01	15.12	14.95	14.98
2695	NYSE	HQH	Wed, Feb 5, 2003	15.15	15.19	15.00	15.01
2694	NYSE	HQH	Tue, Feb 4, 2003	15.40	15.40	15.20	15.20
2693	NYSE	HQH	Mon, Feb 3, 2003	15.20	15.54	15.19	15.40
2692	NYSE	HQH	Fri, Jan 31, 2003	15.12	15.30	15.12	15.30
2691	NYSE	HQH	Thu, Jan 30, 2003	15.10	15.25	15.10	15.20
2690	NYSE	HQH	Wed, Jan 29, 2003	15.10	15.22	14.93	15.22
2689	NYSE	HQH	Tue, Jan 28, 2003	15.10	15.16	14.91	15.00
2688	NYSE	HQH	Mon, Jan 27, 2003	15.35	15.35	14.88	15.01
2687	NYSE	HQH	Fri, Jan 24, 2003	15.85	15.85	15.36	15.45
2686	NYSE	HQH	Thu, Jan 23, 2003	15.29	15.77	15.25	15.70
2685	NYSE	HQH	Wed, Jan 22, 2003	15.39	15.40	15.30	15.35
2684	NYSE	HQH	Tue, Jan 21, 2003	15.40	15.43	15.32	15.38
2683	NYSE	HQH	Fri, Jan 17, 2003	15.45	15.53	15.30	15.43
2682	NYSE	HQH	Thu, Jan 16, 2003	15.25	15.73	15.10	15.60
2681	NYSE	HQH	Wed, Jan 15, 2003	15.35	15.35	15.12	15.19
2680	NYSE	HQH	Tue, Jan 14, 2003	15.04	15.50	15.02	15.25
2679	NYSE	HQH	Mon, Jan 13, 2003	14.74	15.11	14.74	15.10
2678	NYSE	HQH	Fri, Jan 10, 2003	14.80	14.93	14.61	14.64
2677	NYSE	HQH	Thu, Jan 9, 2003	14.48	14.83	14.48	14.80
2676	NYSE	HQH	Wed, Jan 8, 2003	14.45	14.55	14.41	14.53
2675	NYSE	HQH	Tue, Jan 7, 2003	14.63	14.70	14.45	14.55
2674	NYSE	HQH	Mon, Jan 6, 2003	14.39	14.65	14.36	14.57
2673	NYSE	HQH	Fri, Jan 3, 2003	14.49	14.50	14.30	14.40
2672	NYSE	HQH	Thu, Jan 2, 2003	13.78	14.45	13.78	14.45
2671	NYSE	HQH	Tue, Dec 31, 2002	13.75	13.90	13.50	13.78
2670	NYSE	HQH	Mon, Dec 30, 2002	14.05	14.07	13.70	13.81
2669	NYSE	HQH	Fri, Dec 27, 2002	14.35	14.35	14.13	14.15
2668	NYSE	HQH	Thu, Dec 26, 2002	14.30	14.35	14.24	14.26
2667	NYSE	HQH	Tue, Dec 24, 2002	14.39	14.39	14.28	14.30
2666	NYSE	HQH	Mon, Dec 23, 2002	14.31	14.39	14.27	14.30
2665	NYSE	HQH	Fri, Dec 20, 2002	14.42	14.47	14.22	14.30
2664	NYSE	HQH	Thu, Dec 19, 2002	14.42	14.50	14.40	14.44
2663	NYSE	HQH	Wed, Dec 18, 2002	14.35	14.47	14.25	14.42
2662	NYSE	HQH	Tue, Dec 17, 2002	14.75	14.75	14.19	14.37
2661	NYSE	HQH	Mon, Dec 16, 2002	14.71	14.80	14.62	14.68
2660	NYSE	HQH	Fri, Dec 13, 2002	14.80	14.80	14.70	14.73
2659	NYSE	HQH	Thu, Dec 12, 2002	14.95	14.99	14.72	14.80
2658	NYSE	HQH	Wed, Dec 11, 2002	15.14	15.14	14.84	14.91
2657	NYSE	HQH	Tue, Dec 10, 2002	15.01	15.14	14.91	15.14
2656	NYSE	HQH	Mon, Dec 9, 2002	15.40	15.40	15.02	15.08
2655	NYSE	HQH	Fri, Dec 6, 2002	15.10	15.24	15.01	15.24
2654	NYSE	HQH	Thu, Dec 5, 2002	15.23	15.25	15.01	15.05
2653	NYSE	HQH	Wed, Dec 4, 2002	15.18	15.18	15.03	15.16
2652	NYSE	HQH	Tue, Dec 3, 2002	15.55	15.55	15.10	15.16
2651	NYSE	HQH	Mon, Dec 2, 2002	15.65	15.94	15.45	15.50
2650	NYSE	HQH	Fri, Nov 29, 2002	15.45	15.62	15.45	15.59
2649	NYSE	HQH	Wed, Nov 27, 2002	15.35	15.76	15.35	15.40
2648	NYSE	HQH	Tue, Nov 26, 2002	15.31	15.41	15.15	15.29
2647	NYSE	HQH	Mon, Nov 25, 2002	15.73	15.77	15.40	15.56
2646	NYSE	HQH	Fri, Nov 22, 2002	15.45	15.79	15.40	15.68
2645	NYSE	HQH	Thu, Nov 21, 2002	15.12	15.50	15.12	15.47
2644	NYSE	HQH	Wed, Nov 20, 2002	14.64	15.16	14.64	15.16
2643	NYSE	HQH	Tue, Nov 19, 2002	15.82	15.90	15.65	15.84
2642	NYSE	HQH	Mon, Nov 18, 2002	16.15	16.15	15.76	15.90
2641	NYSE	HQH	Fri, Nov 15, 2002	15.98	16.10	15.90	16.04
2640	NYSE	HQH	Thu, Nov 14, 2002	15.58	16.19	15.58	16.05
2639	NYSE	HQH	Wed, Nov 13, 2002	15.10	15.75	15.05	15.55
2638	NYSE	HQH	Tue, Nov 12, 2002	15.10	15.25	15.05	15.14
2637	NYSE	HQH	Mon, Nov 11, 2002	15.25	15.29	15.05	15.06
2636	NYSE	HQH	Fri, Nov 8, 2002	15.85	15.89	15.30	15.31
2635	NYSE	HQH	Thu, Nov 7, 2002	15.90	15.92	15.55	15.77
2634	NYSE	HQH	Wed, Nov 6, 2002	15.75	15.98	15.63	15.98
2633	NYSE	HQH	Tue, Nov 5, 2002	15.60	15.86	15.57	15.65
2632	NYSE	HQH	Mon, Nov 4, 2002	14.96	15.80	14.96	15.58
2631	NYSE	HQH	Fri, Nov 1, 2002	14.80	14.95	14.75	14.92
2630	NYSE	HQH	Thu, Oct 31, 2002	14.62	14.82	14.59	14.70
2629	NYSE	HQH	Wed, Oct 30, 2002	14.52	14.80	14.51	14.62
2628	NYSE	HQH	Tue, Oct 29, 2002	14.70	14.80	14.51	14.57
2627	NYSE	HQH	Mon, Oct 28, 2002	14.70	14.80	14.60	14.65
2626	NYSE	HQH	Fri, Oct 25, 2002	14.85	14.85	14.53	14.64
2625	NYSE	HQH	Thu, Oct 24, 2002	14.95	15.04	14.84	14.85
2624	NYSE	HQH	Wed, Oct 23, 2002	14.80	14.90	14.72	14.90
2623	NYSE	HQH	Tue, Oct 22, 2002	15.08	15.08	14.86	14.86
2622	NYSE	HQH	Mon, Oct 21, 2002	14.75	15.10	14.71	15.10
2621	NYSE	HQH	Fri, Oct 18, 2002	14.52	14.84	14.50	14.82
2620	NYSE	HQH	Thu, Oct 17, 2002	14.50	14.69	14.45	14.60
2619	NYSE	HQH	Wed, Oct 16, 2002	14.60	14.60	14.20	14.20
2618	NYSE	HQH	Tue, Oct 15, 2002	14.15	14.80	14.15	14.80
2617	NYSE	HQH	Mon, Oct 14, 2002	13.50	14.05	13.50	14.05
2616	NYSE	HQH	Fri, Oct 11, 2002	13.30	13.72	13.30	13.55
2615	NYSE	HQH	Thu, Oct 10, 2002	13.01	13.30	13.00	13.20
2614	NYSE	HQH	Wed, Oct 9, 2002	13.15	13.15	12.82	12.83
2613	NYSE	HQH	Tue, Oct 8, 2002	13.26	13.44	12.83	13.10
2612	NYSE	HQH	Mon, Oct 7, 2002	13.72	13.72	13.17	13.18
2611	NYSE	HQH	Fri, Oct 4, 2002	13.80	13.90	13.60	13.62
2610	NYSE	HQH	Thu, Oct 3, 2002	13.87	14.20	13.80	13.92
2609	NYSE	HQH	Wed, Oct 2, 2002	14.35	14.38	14.15	14.20
2608	NYSE	HQH	Tue, Oct 1, 2002	14.05	14.35	14.00	14.25
2607	NYSE	HQH	Mon, Sep 30, 2002	13.80	14.14	13.65	14.10
2606	NYSE	HQH	Fri, Sep 27, 2002	13.91	14.15	13.75	13.85
2605	NYSE	HQH	Thu, Sep 26, 2002	14.10	14.26	13.89	14.01
2604	NYSE	HQH	Wed, Sep 25, 2002	13.86	14.24	13.80	14.20
2603	NYSE	HQH	Tue, Sep 24, 2002	13.75	13.80	13.44	13.80
2602	NYSE	HQH	Mon, Sep 23, 2002	13.92	13.94	13.61	13.80
2601	NYSE	HQH	Fri, Sep 20, 2002	14.05	14.21	13.90	14.02
2600	NYSE	HQH	Thu, Sep 19, 2002	14.37	14.37	14.05	14.10
2599	NYSE	HQH	Wed, Sep 18, 2002	14.40	14.40	13.90	14.32
2598	NYSE	HQH	Tue, Sep 17, 2002	14.42	14.56	14.35	14.36
2597	NYSE	HQH	Mon, Sep 16, 2002	14.40	14.51	14.25	14.47
2596	NYSE	HQH	Fri, Sep 13, 2002	14.64	14.70	14.25	14.49
2595	NYSE	HQH	Thu, Sep 12, 2002	14.98	14.98	14.67	14.68
2594	NYSE	HQH	Wed, Sep 11, 2002	14.96	15.01	14.96	14.98
2593	NYSE	HQH	Tue, Sep 10, 2002	15.03	15.03	14.88	14.90
2592	NYSE	HQH	Mon, Sep 9, 2002	14.95	15.05	14.75	15.03
2591	NYSE	HQH	Fri, Sep 6, 2002	14.85	15.08	14.80	14.97
2590	NYSE	HQH	Thu, Sep 5, 2002	15.05	15.10	14.74	14.82
2589	NYSE	HQH	Wed, Sep 4, 2002	14.75	15.18	14.75	15.11
2588	NYSE	HQH	Tue, Sep 3, 2002	15.15	15.15	14.78	14.78
2587	NYSE	HQH	Fri, Aug 30, 2002	15.30	15.45	15.27	15.32
2586	NYSE	HQH	Thu, Aug 29, 2002	15.34	15.40	15.23	15.33
2585	NYSE	HQH	Wed, Aug 28, 2002	15.48	15.53	15.23	15.24
2584	NYSE	HQH	Tue, Aug 27, 2002	15.60	15.61	15.30	15.45
2583	NYSE	HQH	Mon, Aug 26, 2002	15.70	15.70	15.45	15.60
2582	NYSE	HQH	Fri, Aug 23, 2002	15.60	15.74	15.58	15.62
2581	NYSE	HQH	Thu, Aug 22, 2002	15.55	15.85	15.50	15.85
2580	NYSE	HQH	Wed, Aug 21, 2002	15.45	15.55	15.35	15.46
2579	NYSE	HQH	Tue, Aug 20, 2002	15.26	15.58	15.26	15.55
2578	NYSE	HQH	Mon, Aug 19, 2002	15.20	15.33	15.20	15.33
2577	NYSE	HQH	Fri, Aug 16, 2002	15.05	15.19	15.01	15.10
2576	NYSE	HQH	Thu, Aug 15, 2002	15.25	15.28	15.01	15.19
2575	NYSE	HQH	Wed, Aug 14, 2002	14.98	15.25	14.80	15.25
2574	NYSE	HQH	Tue, Aug 13, 2002	15.26	15.26	14.99	14.99
2573	NYSE	HQH	Mon, Aug 12, 2002	15.46	15.50	15.22	15.26
2572	NYSE	HQH	Fri, Aug 9, 2002	15.52	15.61	15.48	15.51
2571	NYSE	HQH	Thu, Aug 8, 2002	15.30	15.63	15.10	15.62
2570	NYSE	HQH	Wed, Aug 7, 2002	15.15	15.40	15.15	15.17
2569	NYSE	HQH	Tue, Aug 6, 2002	15.13	15.58	15.13	15.49
2568	NYSE	HQH	Mon, Aug 5, 2002	15.60	15.63	15.13	15.13
2567	NYSE	HQH	Fri, Aug 2, 2002	15.50	15.65	15.43	15.60
2566	NYSE	HQH	Thu, Aug 1, 2002	15.92	15.92	15.55	15.60
2565	NYSE	HQH	Wed, Jul 31, 2002	15.98	15.98	15.80	15.97
2564	NYSE	HQH	Tue, Jul 30, 2002	15.45	16.09	15.38	16.05
2563	NYSE	HQH	Mon, Jul 29, 2002	15.10	15.50	15.05	15.45
2562	NYSE	HQH	Fri, Jul 26, 2002	14.95	15.00	14.77	14.85
2561	NYSE	HQH	Thu, Jul 25, 2002	14.80	15.42	14.75	14.80
2560	NYSE	HQH	Wed, Jul 24, 2002	14.26	14.70	13.74	14.70
2559	NYSE	HQH	Tue, Jul 23, 2002	14.81	14.96	14.36	14.36
2558	NYSE	HQH	Mon, Jul 22, 2002	14.97	15.15	14.62	14.82
2557	NYSE	HQH	Fri, Jul 19, 2002	15.31	15.31	14.97	15.00
2556	NYSE	HQH	Thu, Jul 18, 2002	15.65	15.65	15.27	15.31
2555	NYSE	HQH	Wed, Jul 17, 2002	15.68	15.92	15.45	15.80
2554	NYSE	HQH	Tue, Jul 16, 2002	15.05	15.68	15.05	15.43
2553	NYSE	HQH	Mon, Jul 15, 2002	15.02	15.02	14.40	14.95
2552	NYSE	HQH	Fri, Jul 12, 2002	15.18	15.36	15.05	15.05
2551	NYSE	HQH	Thu, Jul 11, 2002	15.37	15.51	14.20	15.14
2550	NYSE	HQH	Wed, Jul 10, 2002	16.10	16.10	15.35	15.35
2549	NYSE	HQH	Tue, Jul 9, 2002	16.08	16.32	15.90	16.05
2548	NYSE	HQH	Mon, Jul 8, 2002	16.45	16.47	15.89	16.05
2547	NYSE	HQH	Fri, Jul 5, 2002	15.75	16.50	15.75	16.40
2546	NYSE	HQH	Wed, Jul 3, 2002	15.60	15.65	15.12	15.50
2545	NYSE	HQH	Tue, Jul 2, 2002	16.15	16.15	15.40	15.60
2544	NYSE	HQH	Mon, Jul 1, 2002	17.10	17.10	16.25	16.26
2543	NYSE	HQH	Fri, Jun 28, 2002	16.95	17.55	16.90	17.33
2542	NYSE	HQH	Thu, Jun 27, 2002	16.51	17.04	16.51	16.95
2541	NYSE	HQH	Wed, Jun 26, 2002	16.50	16.50	16.00	16.45
2540	NYSE	HQH	Tue, Jun 25, 2002	17.00	17.30	16.48	16.70
2539	NYSE	HQH	Mon, Jun 24, 2002	17.85	17.85	16.52	17.03
2538	NYSE	HQH	Fri, Jun 21, 2002	18.25	18.50	17.95	17.95
2537	NYSE	HQH	Thu, Jun 20, 2002	18.85	18.85	18.13	18.40
2536	NYSE	HQH	Wed, Jun 19, 2002	18.65	19.00	18.25	18.85
2535	NYSE	HQH	Tue, Jun 18, 2002	18.70	18.95	18.70	18.75
2534	NYSE	HQH	Mon, Jun 17, 2002	18.10	18.75	18.10	18.65
2533	NYSE	HQH	Fri, Jun 14, 2002	17.45	18.00	17.25	18.00
2532	NYSE	HQH	Thu, Jun 13, 2002	17.38	17.68	17.15	17.55
2531	NYSE	HQH	Wed, Jun 12, 2002	18.10	18.15	16.87	17.28
2530	NYSE	HQH	Tue, Jun 11, 2002	18.75	18.84	18.17	18.23
2529	NYSE	HQH	Mon, Jun 10, 2002	19.00	19.00	18.75	18.80
2528	NYSE	HQH	Fri, Jun 7, 2002	18.70	18.97	18.15	18.97
2527	NYSE	HQH	Thu, Jun 6, 2002	18.95	19.35	18.77	18.77
2526	NYSE	HQH	Wed, Jun 5, 2002	19.25	19.39	19.08	19.20
2525	NYSE	HQH	Tue, Jun 4, 2002	19.95	19.95	19.27	19.34
2524	NYSE	HQH	Mon, Jun 3, 2002	20.80	20.80	19.90	19.98
2523	NYSE	HQH	Fri, May 31, 2002	20.75	21.00	20.70	20.85
2522	NYSE	HQH	Thu, May 30, 2002	21.10	21.10	20.75	20.90
2521	NYSE	HQH	Wed, May 29, 2002	21.00	21.18	20.75	21.18
2520	NYSE	HQH	Tue, May 28, 2002	21.00	21.20	20.75	21.08
2519	NYSE	HQH	Fri, May 24, 2002	20.60	20.98	20.45	20.90
2518	NYSE	HQH	Thu, May 23, 2002	20.00	20.70	20.00	20.70
2517	NYSE	HQH	Wed, May 22, 2002	20.70	20.99	19.85	20.17
2516	NYSE	HQH	Tue, May 21, 2002	20.70	20.95	20.55	20.60
2515	NYSE	HQH	Mon, May 20, 2002	21.15	21.25	21.05	21.12
2514	NYSE	HQH	Fri, May 17, 2002	20.75	21.15	20.75	21.15
2513	NYSE	HQH	Thu, May 16, 2002	21.03	21.08	20.75	20.75
2512	NYSE	HQH	Wed, May 15, 2002	20.80	21.15	20.67	21.01
2511	NYSE	HQH	Tue, May 14, 2002	20.40	21.00	20.40	20.95
2510	NYSE	HQH	Mon, May 13, 2002	20.35	20.55	20.25	20.50
2509	NYSE	HQH	Fri, May 10, 2002	20.50	20.50	20.15	20.25
2508	NYSE	HQH	Thu, May 9, 2002	20.60	20.68	20.45	20.55
2507	NYSE	HQH	Wed, May 8, 2002	20.10	20.45	19.90	20.45
2506	NYSE	HQH	Tue, May 7, 2002	19.90	20.05	19.80	19.95
2505	NYSE	HQH	Mon, May 6, 2002	20.30	20.30	19.76	19.85
2504	NYSE	HQH	Fri, May 3, 2002	20.05	20.19	20.00	20.08
2503	NYSE	HQH	Thu, May 2, 2002	20.27	20.28	19.84	19.84
2502	NYSE	HQH	Wed, May 1, 2002	20.05	20.30	19.80	20.20
2501	NYSE	HQH	Tue, Apr 30, 2002	20.05	20.25	19.90	20.10
2500	NYSE	HQH	Mon, Apr 29, 2002	20.08	20.25	19.86	19.90
2499	NYSE	HQH	Fri, Apr 26, 2002	20.20	20.30	19.88	20.15
2498	NYSE	HQH	Thu, Apr 25, 2002	20.83	20.83	20.06	20.30
2497	NYSE	HQH	Wed, Apr 24, 2002	21.20	21.40	20.75	20.83
2496	NYSE	HQH	Tue, Apr 23, 2002	21.15	21.56	21.10	21.28
2495	NYSE	HQH	Mon, Apr 22, 2002	21.70	22.00	21.25	21.35
2494	NYSE	HQH	Fri, Apr 19, 2002	21.85	22.00	21.70	21.80
2493	NYSE	HQH	Thu, Apr 18, 2002	21.80	21.96	21.68	21.80
2492	NYSE	HQH	Wed, Apr 17, 2002	21.78	21.83	21.65	21.79
2491	NYSE	HQH	Tue, Apr 16, 2002	21.45	21.81	21.45	21.72
2490	NYSE	HQH	Mon, Apr 15, 2002	21.50	21.55	21.40	21.41
2489	NYSE	HQH	Fri, Apr 12, 2002	21.60	21.65	21.41	21.60
2488	NYSE	HQH	Thu, Apr 11, 2002	21.90	21.94	21.57	21.65
2487	NYSE	HQH	Wed, Apr 10, 2002	21.38	21.85	21.37	21.85
2486	NYSE	HQH	Tue, Apr 9, 2002	21.30	21.50	21.25	21.35
2485	NYSE	HQH	Mon, Apr 8, 2002	21.15	21.43	21.08	21.36
2484	NYSE	HQH	Fri, Apr 5, 2002	21.46	21.50	21.25	21.35
2483	NYSE	HQH	Thu, Apr 4, 2002	21.70	21.85	21.32	21.36
2482	NYSE	HQH	Wed, Apr 3, 2002	21.97	21.97	21.60	21.75
2481	NYSE	HQH	Tue, Apr 2, 2002	22.05	22.10	21.85	21.97
2480	NYSE	HQH	Mon, Apr 1, 2002	22.20	22.20	22.00	22.02
2479	NYSE	HQH	Thu, Mar 28, 2002	22.20	22.30	22.14	22.20
2478	NYSE	HQH	Wed, Mar 27, 2002	22.25	22.30	22.00	22.15
2477	NYSE	HQH	Tue, Mar 26, 2002	22.05	22.38	22.05	22.25
2476	NYSE	HQH	Mon, Mar 25, 2002	22.25	22.25	22.15	22.22
2475	NYSE	HQH	Fri, Mar 22, 2002	22.85	23.05	22.60	22.60
2474	NYSE	HQH	Thu, Mar 21, 2002	22.80	22.85	22.55	22.80
2473	NYSE	HQH	Wed, Mar 20, 2002	23.20	23.20	22.75	22.77
2472	NYSE	HQH	Tue, Mar 19, 2002	22.89	23.30	22.86	23.00
2471	NYSE	HQH	Mon, Mar 18, 2002	22.85	22.89	22.76	22.85
2470	NYSE	HQH	Fri, Mar 15, 2002	22.85	22.90	22.81	22.85
2469	NYSE	HQH	Thu, Mar 14, 2002	23.10	23.10	22.80	22.80
2468	NYSE	HQH	Wed, Mar 13, 2002	22.95	23.18	22.95	23.09
2467	NYSE	HQH	Tue, Mar 12, 2002	22.90	23.00	22.70	22.91
2466	NYSE	HQH	Mon, Mar 11, 2002	22.85	23.10	22.85	22.95
2465	NYSE	HQH	Fri, Mar 8, 2002	22.73	23.00	22.73	22.90
2464	NYSE	HQH	Thu, Mar 7, 2002	22.80	22.89	22.65	22.65
2463	NYSE	HQH	Wed, Mar 6, 2002	22.25	22.78	22.20	22.72
2462	NYSE	HQH	Tue, Mar 5, 2002	22.20	22.25	22.20	22.25
2461	NYSE	HQH	Mon, Mar 4, 2002	22.20	22.30	22.15	22.25
2460	NYSE	HQH	Fri, Mar 1, 2002	22.22	22.25	22.05	22.15
2459	NYSE	HQH	Thu, Feb 28, 2002	22.30	22.35	22.05	22.22
2458	NYSE	HQH	Wed, Feb 27, 2002	22.20	22.68	22.18	22.39
2457	NYSE	HQH	Tue, Feb 26, 2002	21.96	22.20	21.90	22.15
2456	NYSE	HQH	Mon, Feb 25, 2002	22.13	22.13	21.64	21.90
2455	NYSE	HQH	Fri, Feb 22, 2002	22.07	22.20	22.00	22.13
2454	NYSE	HQH	Thu, Feb 21, 2002	22.24	22.30	22.10	22.10
2453	NYSE	HQH	Wed, Feb 20, 2002	22.18	22.35	22.10	22.23
2452	NYSE	HQH	Tue, Feb 19, 2002	22.35	22.36	22.00	22.00
2451	NYSE	HQH	Fri, Feb 15, 2002	22.80	22.84	22.30	22.44
2450	NYSE	HQH	Thu, Feb 14, 2002	23.50	23.80	23.40	23.48
2449	NYSE	HQH	Wed, Feb 13, 2002	23.50	23.70	23.36	23.50
2448	NYSE	HQH	Tue, Feb 12, 2002	23.10	23.50	23.00	23.36
2447	NYSE	HQH	Mon, Feb 11, 2002	23.20	23.30	22.95	23.07
2446	NYSE	HQH	Fri, Feb 8, 2002	22.75	23.15	22.75	23.10
2445	NYSE	HQH	Thu, Feb 7, 2002	22.60	22.85	22.50	22.70
2444	NYSE	HQH	Wed, Feb 6, 2002	23.00	23.10	22.70	22.70
2443	NYSE	HQH	Tue, Feb 5, 2002	23.05	23.15	22.90	23.10
2442	NYSE	HQH	Mon, Feb 4, 2002	23.95	24.05	22.80	22.91
2441	NYSE	HQH	Fri, Feb 1, 2002	24.15	24.30	23.90	24.15
2440	NYSE	HQH	Thu, Jan 31, 2002	23.80	24.15	23.70	24.10
2439	NYSE	HQH	Wed, Jan 30, 2002	24.30	24.35	23.85	23.95
2438	NYSE	HQH	Tue, Jan 29, 2002	24.50	24.60	24.32	24.40
2437	NYSE	HQH	Mon, Jan 28, 2002	24.70	24.90	24.50	24.50
2436	NYSE	HQH	Fri, Jan 25, 2002	24.98	25.05	24.70	24.83
2435	NYSE	HQH	Thu, Jan 24, 2002	24.79	24.95	24.58	24.86
2434	NYSE	HQH	Wed, Jan 23, 2002	24.95	25.00	24.69	24.83
2433	NYSE	HQH	Tue, Jan 22, 2002	25.01	25.01	24.80	24.99
2432	NYSE	HQH	Fri, Jan 18, 2002	25.15	25.20	25.02	25.09
2431	NYSE	HQH	Thu, Jan 17, 2002	25.32	25.40	25.05	25.20
2430	NYSE	HQH	Wed, Jan 16, 2002	25.33	25.45	25.16	25.42
2429	NYSE	HQH	Tue, Jan 15, 2002	25.20	25.50	25.20	25.33
2428	NYSE	HQH	Mon, Jan 14, 2002	25.15	25.21	24.98	25.00
2427	NYSE	HQH	Fri, Jan 11, 2002	25.40	25.45	25.00	25.08
2426	NYSE	HQH	Thu, Jan 10, 2002	25.40	25.48	25.26	25.40
2425	NYSE	HQH	Wed, Jan 9, 2002	25.60	25.80	25.40	25.54
2424	NYSE	HQH	Tue, Jan 8, 2002	25.40	25.50	25.30	25.50
2423	NYSE	HQH	Mon, Jan 7, 2002	25.60	25.95	25.26	25.49
2422	NYSE	HQH	Fri, Jan 4, 2002	25.50	25.95	25.50	25.63
2421	NYSE	HQH	Thu, Jan 3, 2002	25.45	25.66	25.36	25.55
2420	NYSE	HQH	Wed, Jan 2, 2002	25.52	25.65	25.30	25.45
2419	NYSE	HQH	Mon, Dec 31, 2001	25.75	26.00	25.40	25.60
2418	NYSE	HQH	Fri, Dec 28, 2001	25.62	25.95	25.62	25.80
2417	NYSE	HQH	Thu, Dec 27, 2001	25.72	25.73	25.65	25.66
2416	NYSE	HQH	Wed, Dec 26, 2001	25.72	25.80	25.61	25.70
2415	NYSE	HQH	Mon, Dec 24, 2001	25.90	25.90	25.77	25.77
2414	NYSE	HQH	Fri, Dec 21, 2001	25.43	25.90	25.43	25.90
2413	NYSE	HQH	Thu, Dec 20, 2001	25.40	25.43	25.15	25.43
2412	NYSE	HQH	Wed, Dec 19, 2001	25.45	25.70	25.35	25.35
2411	NYSE	HQH	Tue, Dec 18, 2001	25.35	25.60	25.31	25.40
2410	NYSE	HQH	Mon, Dec 17, 2001	25.50	25.50	24.98	25.25
2409	NYSE	HQH	Fri, Dec 14, 2001	25.50	25.59	25.32	25.40
2408	NYSE	HQH	Thu, Dec 13, 2001	25.55	25.60	25.35	25.53
2407	NYSE	HQH	Wed, Dec 12, 2001	25.70	25.80	25.42	25.44
2406	NYSE	HQH	Tue, Dec 11, 2001	25.80	25.80	25.47	25.78
2405	NYSE	HQH	Mon, Dec 10, 2001	25.85	26.30	25.70	25.70
2404	NYSE	HQH	Fri, Dec 7, 2001	25.95	26.00	25.80	25.90
2403	NYSE	HQH	Thu, Dec 6, 2001	25.80	26.20	25.70	26.09
2402	NYSE	HQH	Wed, Dec 5, 2001	25.10	25.60	25.10	25.59
2401	NYSE	HQH	Tue, Dec 4, 2001	24.80	25.13	24.76	25.05
2400	NYSE	HQH	Mon, Dec 3, 2001	25.05	25.14	24.80	24.89
2399	NYSE	HQH	Fri, Nov 30, 2001	25.15	25.15	25.10	25.14
2398	NYSE	HQH	Thu, Nov 29, 2001	25.10	25.20	25.01	25.10
2397	NYSE	HQH	Wed, Nov 28, 2001	25.40	25.40	25.10	25.15
2396	NYSE	HQH	Tue, Nov 27, 2001	25.35	25.65	25.35	25.45
2395	NYSE	HQH	Mon, Nov 26, 2001	25.70	25.88	25.25	25.32
2394	NYSE	HQH	Fri, Nov 23, 2001	25.34	25.66	25.34	25.64
2393	NYSE	HQH	Wed, Nov 21, 2001	25.45	25.68	25.33	25.41
2392	NYSE	HQH	Tue, Nov 20, 2001	25.25	25.69	25.25	25.40
2391	NYSE	HQH	Mon, Nov 19, 2001	25.10	25.55	25.10	25.43
2390	NYSE	HQH	Fri, Nov 16, 2001	24.50	25.55	24.50	25.30
2389	NYSE	HQH	Thu, Nov 15, 2001	26.50	26.59	26.25	26.48
2388	NYSE	HQH	Wed, Nov 14, 2001	26.20	26.45	25.90	26.32
2387	NYSE	HQH	Tue, Nov 13, 2001	25.70	26.23	25.70	26.05
2386	NYSE	HQH	Mon, Nov 12, 2001	25.35	25.63	25.05	25.62
2385	NYSE	HQH	Fri, Nov 9, 2001	25.60	25.65	25.01	25.40
2384	NYSE	HQH	Thu, Nov 8, 2001	25.35	25.68	25.35	25.53
2383	NYSE	HQH	Wed, Nov 7, 2001	24.99	25.40	24.98	25.39
2382	NYSE	HQH	Tue, Nov 6, 2001	24.85	24.95	24.62	24.95
2381	NYSE	HQH	Mon, Nov 5, 2001	24.45	24.90	24.40	24.85
2380	NYSE	HQH	Fri, Nov 2, 2001	24.15	24.30	24.12	24.30
2379	NYSE	HQH	Thu, Nov 1, 2001	24.25	24.30	23.90	24.16
2378	NYSE	HQH	Wed, Oct 31, 2001	24.20	24.40	24.00	24.19
2377	NYSE	HQH	Tue, Oct 30, 2001	24.35	24.35	23.90	24.17
2376	NYSE	HQH	Mon, Oct 29, 2001	24.85	24.85	24.30	24.45
2375	NYSE	HQH	Fri, Oct 26, 2001	24.45	24.84	24.29	24.72
2374	NYSE	HQH	Thu, Oct 25, 2001	24.35	24.55	24.17	24.30
2373	NYSE	HQH	Wed, Oct 24, 2001	24.25	24.55	24.13	24.45
2372	NYSE	HQH	Tue, Oct 23, 2001	24.25	24.50	24.21	24.32
2371	NYSE	HQH	Mon, Oct 22, 2001	23.85	24.22	23.85	24.10
2370	NYSE	HQH	Fri, Oct 19, 2001	23.30	23.70	23.25	23.70
2369	NYSE	HQH	Thu, Oct 18, 2001	23.45	23.47	23.10	23.43
2368	NYSE	HQH	Wed, Oct 17, 2001	24.40	24.50	23.62	23.67
2367	NYSE	HQH	Tue, Oct 16, 2001	23.55	24.05	23.55	23.95
2366	NYSE	HQH	Mon, Oct 15, 2001	23.18	23.50	23.15	23.45
2365	NYSE	HQH	Fri, Oct 12, 2001	23.25	23.37	22.80	23.27
2364	NYSE	HQH	Thu, Oct 11, 2001	22.95	23.65	22.95	23.43
2363	NYSE	HQH	Wed, Oct 10, 2001	22.35	22.80	22.23	22.75
2362	NYSE	HQH	Tue, Oct 9, 2001	22.32	22.50	22.22	22.27
2361	NYSE	HQH	Mon, Oct 8, 2001	22.44	22.44	22.15	22.22
2360	NYSE	HQH	Fri, Oct 5, 2001	22.70	22.70	22.10	22.35
2359	NYSE	HQH	Thu, Oct 4, 2001	22.70	22.90	22.60	22.65
2358	NYSE	HQH	Wed, Oct 3, 2001	21.70	23.03	21.70	22.80
2357	NYSE	HQH	Tue, Oct 2, 2001	21.50	22.00	21.50	21.85
2356	NYSE	HQH	Mon, Oct 1, 2001	21.90	22.10	21.42	21.50
2355	NYSE	HQH	Fri, Sep 28, 2001	21.10	21.74	21.00	21.74
2354	NYSE	HQH	Thu, Sep 27, 2001	20.45	21.00	20.15	21.00
2353	NYSE	HQH	Wed, Sep 26, 2001	20.50	20.80	20.50	20.55
2352	NYSE	HQH	Tue, Sep 25, 2001	20.20	20.60	20.15	20.60
2351	NYSE	HQH	Mon, Sep 24, 2001	19.60	20.30	19.60	20.01
2350	NYSE	HQH	Fri, Sep 21, 2001	19.90	19.94	19.29	19.41
2349	NYSE	HQH	Thu, Sep 20, 2001	21.45	21.50	19.90	19.95
2348	NYSE	HQH	Wed, Sep 19, 2001	23.00	23.15	21.55	21.56
2347	NYSE	HQH	Tue, Sep 18, 2001	23.30	23.35	22.77	23.04
2346	NYSE	HQH	Mon, Sep 17, 2001	24.30	24.30	23.00	23.38
2345	NYSE	HQH	Mon, Sep 10, 2001	24.50	24.69	24.40	24.55
2344	NYSE	HQH	Fri, Sep 7, 2001	25.29	25.29	24.36	24.64
2343	NYSE	HQH	Thu, Sep 6, 2001	25.85	25.85	25.30	25.36
2342	NYSE	HQH	Wed, Sep 5, 2001	25.95	26.15	25.80	25.81
2341	NYSE	HQH	Tue, Sep 4, 2001	25.85	26.15	25.85	26.05
2340	NYSE	HQH	Fri, Aug 31, 2001	25.60	26.09	25.60	25.85
2339	NYSE	HQH	Thu, Aug 30, 2001	26.15	26.15	25.60	25.70
2338	NYSE	HQH	Wed, Aug 29, 2001	25.80	26.16	25.80	26.14
2337	NYSE	HQH	Tue, Aug 28, 2001	26.35	26.52	25.81	25.81
2336	NYSE	HQH	Mon, Aug 27, 2001	26.15	26.40	26.00	26.39
2335	NYSE	HQH	Fri, Aug 24, 2001	25.80	26.30	25.80	26.11
2334	NYSE	HQH	Thu, Aug 23, 2001	25.00	25.74	25.00	25.74
2333	NYSE	HQH	Wed, Aug 22, 2001	24.75	25.20	24.70	25.10
2332	NYSE	HQH	Tue, Aug 21, 2001	24.31	25.00	24.31	24.65
2331	NYSE	HQH	Mon, Aug 20, 2001	24.35	24.46	24.13	24.30
2330	NYSE	HQH	Fri, Aug 17, 2001	24.40	24.45	24.20	24.30
2329	NYSE	HQH	Thu, Aug 16, 2001	24.75	24.77	24.00	24.50
2328	NYSE	HQH	Wed, Aug 15, 2001	25.07	25.20	24.66	24.84
2327	NYSE	HQH	Tue, Aug 14, 2001	25.35	25.40	25.05	25.05
2326	NYSE	HQH	Mon, Aug 13, 2001	25.62	25.81	25.34	25.42
2325	NYSE	HQH	Fri, Aug 10, 2001	25.60	25.81	25.55	25.64
2324	NYSE	HQH	Thu, Aug 9, 2001	25.73	25.77	25.52	25.65
2323	NYSE	HQH	Wed, Aug 8, 2001	25.85	25.90	25.67	25.75
2322	NYSE	HQH	Tue, Aug 7, 2001	25.55	25.88	25.55	25.85
2321	NYSE	HQH	Mon, Aug 6, 2001	26.45	26.45	26.10	26.23
2320	NYSE	HQH	Fri, Aug 3, 2001	25.90	26.60	25.65	26.40
2319	NYSE	HQH	Thu, Aug 2, 2001	26.00	26.10	25.95	26.00
2318	NYSE	HQH	Wed, Aug 1, 2001	25.91	26.10	25.70	25.93
2317	NYSE	HQH	Tue, Jul 31, 2001	25.60	26.15	25.60	25.89
2316	NYSE	HQH	Mon, Jul 30, 2001	25.90	25.95	25.42	25.53
2315	NYSE	HQH	Fri, Jul 27, 2001	25.67	26.00	25.65	25.90
2314	NYSE	HQH	Thu, Jul 26, 2001	25.40	25.75	25.40	25.60
2313	NYSE	HQH	Wed, Jul 25, 2001	25.25	25.55	25.10	25.30
2312	NYSE	HQH	Tue, Jul 24, 2001	25.60	25.80	25.20	25.20
2311	NYSE	HQH	Mon, Jul 23, 2001	25.76	25.95	25.60	25.65
2310	NYSE	HQH	Fri, Jul 20, 2001	25.57	25.80	25.57	25.72
2309	NYSE	HQH	Thu, Jul 19, 2001	25.85	26.00	25.55	25.57
2308	NYSE	HQH	Wed, Jul 18, 2001	25.70	26.10	25.60	25.80
2307	NYSE	HQH	Tue, Jul 17, 2001	25.33	25.75	25.30	25.65
2306	NYSE	HQH	Mon, Jul 16, 2001	26.25	26.25	25.25	25.33
2305	NYSE	HQH	Fri, Jul 13, 2001	25.70	26.37	25.65	26.25
2304	NYSE	HQH	Thu, Jul 12, 2001	25.55	25.92	25.55	25.70
2303	NYSE	HQH	Wed, Jul 11, 2001	26.39	26.39	25.50	25.50
2302	NYSE	HQH	Tue, Jul 10, 2001	26.75	27.11	26.32	26.44
2301	NYSE	HQH	Mon, Jul 9, 2001	26.10	27.10	26.10	26.95
2300	NYSE	HQH	Fri, Jul 6, 2001	26.58	26.58	25.80	25.98
2299	NYSE	HQH	Thu, Jul 5, 2001	26.76	26.86	26.42	26.54
2298	NYSE	HQH	Tue, Jul 3, 2001	26.60	26.86	26.44	26.86
2297	NYSE	HQH	Mon, Jul 2, 2001	26.90	27.00	26.60	26.60
2296	NYSE	HQH	Fri, Jun 29, 2001	26.53	26.79	26.42	26.74
2295	NYSE	HQH	Thu, Jun 28, 2001	25.90	26.59	25.90	26.55
2294	NYSE	HQH	Wed, Jun 27, 2001	26.05	26.06	25.90	26.06
2293	NYSE	HQH	Tue, Jun 26, 2001	25.84	26.00	25.65	26.00
2292	NYSE	HQH	Mon, Jun 25, 2001	26.02	26.15	25.75	25.95
2291	NYSE	HQH	Fri, Jun 22, 2001	26.45	26.45	25.65	26.05
2290	NYSE	HQH	Thu, Jun 21, 2001	26.18	26.63	26.18	26.50
2289	NYSE	HQH	Wed, Jun 20, 2001	26.00	26.35	25.95	26.30
2288	NYSE	HQH	Tue, Jun 19, 2001	26.15	26.40	26.05	26.05
2287	NYSE	HQH	Mon, Jun 18, 2001	26.40	26.48	26.25	26.30
2286	NYSE	HQH	Fri, Jun 15, 2001	26.40	26.49	26.26	26.35
2285	NYSE	HQH	Thu, Jun 14, 2001	26.85	26.90	26.40	26.42
2284	NYSE	HQH	Wed, Jun 13, 2001	26.36	27.00	26.36	26.92
2283	NYSE	HQH	Tue, Jun 12, 2001	26.19	26.50	25.90	26.31
2282	NYSE	HQH	Mon, Jun 11, 2001	27.00	27.05	26.41	26.44
2281	NYSE	HQH	Fri, Jun 8, 2001	27.25	27.26	26.95	27.05
2280	NYSE	HQH	Thu, Jun 7, 2001	26.85	27.20	26.75	27.05
2279	NYSE	HQH	Wed, Jun 6, 2001	26.90	27.05	26.70	26.85
2278	NYSE	HQH	Tue, Jun 5, 2001	26.45	27.00	26.45	26.87
2277	NYSE	HQH	Mon, Jun 4, 2001	26.25	26.50	26.19	26.30
2276	NYSE	HQH	Fri, Jun 1, 2001	26.10	26.40	26.10	26.17
2275	NYSE	HQH	Thu, May 31, 2001	25.85	26.15	25.85	26.10
2274	NYSE	HQH	Wed, May 30, 2001	26.10	26.30	25.69	25.82
2273	NYSE	HQH	Tue, May 29, 2001	25.95	26.21	25.95	26.20
2272	NYSE	HQH	Fri, May 25, 2001	26.10	26.15	25.90	26.09
2271	NYSE	HQH	Thu, May 24, 2001	26.00	26.30	25.70	26.15
2270	NYSE	HQH	Wed, May 23, 2001	26.45	26.45	26.00	26.03
2269	NYSE	HQH	Tue, May 22, 2001	26.03	26.50	26.03	26.45
2268	NYSE	HQH	Mon, May 21, 2001	25.50	26.30	25.50	26.06
2267	NYSE	HQH	Fri, May 18, 2001	25.43	25.45	25.22	25.38
2266	NYSE	HQH	Thu, May 17, 2001	24.75	25.35	24.75	25.35
2265	NYSE	HQH	Wed, May 16, 2001	24.00	24.80	24.00	24.70
2264	NYSE	HQH	Tue, May 15, 2001	24.00	24.19	24.00	24.08
2263	NYSE	HQH	Mon, May 14, 2001	24.10	24.25	24.01	24.14
2262	NYSE	HQH	Fri, May 11, 2001	24.20	24.40	24.15	24.16
2261	NYSE	HQH	Thu, May 10, 2001	24.20	24.24	23.86	24.15
2260	NYSE	HQH	Wed, May 9, 2001	24.25	24.35	24.10	24.14
2259	NYSE	HQH	Tue, May 8, 2001	23.82	24.45	23.82	24.25
2258	NYSE	HQH	Mon, May 7, 2001	24.05	24.62	23.93	24.30
2257	NYSE	HQH	Fri, May 4, 2001	23.85	24.10	23.70	24.05
2256	NYSE	HQH	Thu, May 3, 2001	23.75	23.81	23.60	23.74
2255	NYSE	HQH	Wed, May 2, 2001	24.15	24.24	23.85	23.85
2254	NYSE	HQH	Tue, May 1, 2001	24.00	24.15	23.92	24.00
2253	NYSE	HQH	Mon, Apr 30, 2001	23.90	24.05	23.90	24.00
2252	NYSE	HQH	Fri, Apr 27, 2001	23.30	24.00	23.30	23.80
2251	NYSE	HQH	Thu, Apr 26, 2001	23.45	23.45	23.00	23.20
2250	NYSE	HQH	Wed, Apr 25, 2001	22.35	23.20	22.35	23.20
2249	NYSE	HQH	Tue, Apr 24, 2001	22.35	22.60	22.20	22.35
2248	NYSE	HQH	Mon, Apr 23, 2001	22.59	22.59	22.26	22.41
2247	NYSE	HQH	Fri, Apr 20, 2001	23.15	23.30	22.80	22.84
2246	NYSE	HQH	Thu, Apr 19, 2001	23.20	23.37	23.05	23.27
2245	NYSE	HQH	Wed, Apr 18, 2001	22.30	23.20	22.30	22.95
2244	NYSE	HQH	Tue, Apr 17, 2001	21.96	22.35	21.84	22.05
2243	NYSE	HQH	Mon, Apr 16, 2001	21.70	22.00	21.51	21.96
2242	NYSE	HQH	Thu, Apr 12, 2001	21.80	22.03	21.70	21.80
2241	NYSE	HQH	Wed, Apr 11, 2001	21.65	21.80	21.51	21.75
2240	NYSE	HQH	Tue, Apr 10, 2001	20.80	21.55	20.80	21.55
2239	NYSE	HQH	Mon, Apr 9, 2001	20.50	21.00	20.50	20.74
2238	NYSE	HQH	Fri, Apr 6, 2001	20.70	20.90	20.35	20.50
2237	NYSE	HQH	Thu, Apr 5, 2001	20.00	21.10	20.00	20.99
2236	NYSE	HQH	Wed, Apr 4, 2001	19.70	19.88	19.57	19.80
2235	NYSE	HQH	Tue, Apr 3, 2001	20.00	20.85	19.60	19.75
2234	NYSE	HQH	Mon, Apr 2, 2001	20.89	20.95	20.34	20.39
2233	NYSE	HQH	Fri, Mar 30, 2001	20.75	20.90	20.65	20.79
2232	NYSE	HQH	Thu, Mar 29, 2001	20.45	21.29	20.35	20.64
2231	NYSE	HQH	Wed, Mar 28, 2001	20.60	20.60	20.06	20.45
2230	NYSE	HQH	Tue, Mar 27, 2001	20.43	20.69	20.40	20.64
2229	NYSE	HQH	Mon, Mar 26, 2001	20.10	20.75	20.10	20.48
2228	NYSE	HQH	Fri, Mar 23, 2001	19.15	20.05	19.09	20.04
2227	NYSE	HQH	Thu, Mar 22, 2001	19.40	19.40	18.08	18.74
2226	NYSE	HQH	Wed, Mar 21, 2001	20.20	20.24	19.50	19.50
2225	NYSE	HQH	Tue, Mar 20, 2001	20.65	21.00	20.15	20.25
2224	NYSE	HQH	Mon, Mar 19, 2001	20.25	20.95	19.89	20.90
2223	NYSE	HQH	Fri, Mar 16, 2001	21.39	21.40	20.00	20.23
2222	NYSE	HQH	Thu, Mar 15, 2001	21.49	21.70	21.29	21.39
2221	NYSE	HQH	Wed, Mar 14, 2001	20.75	21.60	20.74	21.53
2220	NYSE	HQH	Tue, Mar 13, 2001	21.00	21.75	20.87	21.75
2219	NYSE	HQH	Mon, Mar 12, 2001	22.72	22.72	21.20	21.27
2218	NYSE	HQH	Fri, Mar 9, 2001	22.90	23.05	22.70	22.75
2217	NYSE	HQH	Thu, Mar 8, 2001	23.00	23.15	22.90	22.94
2216	NYSE	HQH	Wed, Mar 7, 2001	23.65	23.73	22.73	23.10
2215	NYSE	HQH	Tue, Mar 6, 2001	23.73	23.93	23.65	23.65
2214	NYSE	HQH	Mon, Mar 5, 2001	23.70	23.95	23.30	23.61
2213	NYSE	HQH	Fri, Mar 2, 2001	23.26	24.20	23.00	23.62
2212	NYSE	HQH	Thu, Mar 1, 2001	23.80	23.90	23.00	23.51
2211	NYSE	HQH	Wed, Feb 28, 2001	23.82	24.31	23.40	23.80
2210	NYSE	HQH	Tue, Feb 27, 2001	24.40	24.46	23.60	23.72
2209	NYSE	HQH	Mon, Feb 26, 2001	23.90	24.45	23.90	24.45
2208	NYSE	HQH	Fri, Feb 23, 2001	23.54	23.70	23.15	23.70
2207	NYSE	HQH	Thu, Feb 22, 2001	24.10	24.10	23.26	23.49
2206	NYSE	HQH	Wed, Feb 21, 2001	24.70	24.70	24.05	24.20
2205	NYSE	HQH	Tue, Feb 20, 2001	24.70	24.85	24.39	24.50
2204	NYSE	HQH	Fri, Feb 16, 2001	24.68	24.68	24.26	24.50
2203	NYSE	HQH	Thu, Feb 15, 2001	25.25	25.25	24.71	24.93
2202	NYSE	HQH	Wed, Feb 14, 2001	25.21	25.50	25.11	25.20
2201	NYSE	HQH	Tue, Feb 13, 2001	26.35	26.75	25.65	25.65
2200	NYSE	HQH	Mon, Feb 12, 2001	25.75	26.39	25.75	26.38
2199	NYSE	HQH	Fri, Feb 9, 2001	25.60	25.70	25.40	25.54
2198	NYSE	HQH	Thu, Feb 8, 2001	25.30	25.68	25.30	25.55
2197	NYSE	HQH	Wed, Feb 7, 2001	25.85	25.85	25.10	25.12
2196	NYSE	HQH	Tue, Feb 6, 2001	25.25	25.89	25.25	25.79
2195	NYSE	HQH	Mon, Feb 5, 2001	25.70	25.76	25.30	25.50
2194	NYSE	HQH	Fri, Feb 2, 2001	26.10	26.13	25.65	25.76
2193	NYSE	HQH	Thu, Feb 1, 2001	25.93	26.39	25.39	26.23
2192	NYSE	HQH	Wed, Jan 31, 2001	26.22	26.45	25.96	25.96
2191	NYSE	HQH	Tue, Jan 30, 2001	26.53	26.53	26.11	26.21
2190	NYSE	HQH	Mon, Jan 29, 2001	26.81	26.81	26.26	26.61
2189	NYSE	HQH	Fri, Jan 26, 2001	26.88	26.88	25.81	26.81
2188	NYSE	HQH	Thu, Jan 25, 2001	27.06	27.25	26.88	26.94
2187	NYSE	HQH	Wed, Jan 24, 2001	26.31	27.06	26.19	27.06
2186	NYSE	HQH	Tue, Jan 23, 2001	25.19	26.38	25.13	26.38
2185	NYSE	HQH	Mon, Jan 22, 2001	24.88	25.50	24.63	25.38
2184	NYSE	HQH	Fri, Jan 19, 2001	25.00	25.25	24.63	24.63
2183	NYSE	HQH	Thu, Jan 18, 2001	24.50	24.88	24.44	24.88
2182	NYSE	HQH	Wed, Jan 17, 2001	24.38	24.88	24.06	24.31
2181	NYSE	HQH	Tue, Jan 16, 2001	24.00	24.31	23.81	24.13
2180	NYSE	HQH	Fri, Jan 12, 2001	23.38	23.88	23.19	23.69
2179	NYSE	HQH	Thu, Jan 11, 2001	22.63	23.25	22.63	23.25
2178	NYSE	HQH	Wed, Jan 10, 2001	21.63	22.81	21.63	22.69
2177	NYSE	HQH	Tue, Jan 9, 2001	21.50	22.06	21.50	21.81
2176	NYSE	HQH	Mon, Jan 8, 2001	22.50	22.63	21.25	21.44
2175	NYSE	HQH	Fri, Jan 5, 2001	23.88	23.88	22.44	22.50
2174	NYSE	HQH	Thu, Jan 4, 2001	24.69	24.81	23.56	23.88
2173	NYSE	HQH	Wed, Jan 3, 2001	24.06	24.88	23.38	24.81
2172	NYSE	HQH	Tue, Jan 2, 2001	24.63	25.25	23.88	23.88
2171	NYSE	HQH	Fri, Dec 29, 2000	24.63	24.94	24.50	24.50
2170	NYSE	HQH	Thu, Dec 28, 2000	24.38	24.88	24.25	24.50
2169	NYSE	HQH	Wed, Dec 27, 2000	24.38	24.69	23.75	24.38
2168	NYSE	HQH	Tue, Dec 26, 2000	24.75	24.94	23.44	24.13
2167	NYSE	HQH	Fri, Dec 22, 2000	24.31	24.88	24.31	24.63
2166	NYSE	HQH	Thu, Dec 21, 2000	24.50	25.44	23.19	24.13
2165	NYSE	HQH	Wed, Dec 20, 2000	25.13	25.13	24.13	24.63
2164	NYSE	HQH	Tue, Dec 19, 2000	25.94	26.44	25.19	25.75
2163	NYSE	HQH	Mon, Dec 18, 2000	25.88	26.44	25.56	26.00
2162	NYSE	HQH	Fri, Dec 15, 2000	26.50	26.50	25.06	25.63
2161	NYSE	HQH	Thu, Dec 14, 2000	27.38	27.38	26.38	26.63
2160	NYSE	HQH	Wed, Dec 13, 2000	27.81	27.88	27.25	27.38
2159	NYSE	HQH	Tue, Dec 12, 2000	28.44	28.50	27.25	27.56
2158	NYSE	HQH	Mon, Dec 11, 2000	28.31	29.00	28.31	28.69
2157	NYSE	HQH	Fri, Dec 8, 2000	27.50	28.75	27.50	28.56
2156	NYSE	HQH	Thu, Dec 7, 2000	27.31	27.69	27.00	27.06
2155	NYSE	HQH	Wed, Dec 6, 2000	27.81	27.88	27.06	27.25
2154	NYSE	HQH	Tue, Dec 5, 2000	26.31	28.00	26.31	28.00
2153	NYSE	HQH	Mon, Dec 4, 2000	26.38	26.38	25.75	25.94
2152	NYSE	HQH	Fri, Dec 1, 2000	25.56	27.00	25.50	26.56
2151	NYSE	HQH	Thu, Nov 30, 2000	26.81	26.81	25.69	25.75
2150	NYSE	HQH	Wed, Nov 29, 2000	26.63	27.25	26.63	26.81
2149	NYSE	HQH	Tue, Nov 28, 2000	27.19	27.88	26.00	26.38
2148	NYSE	HQH	Mon, Nov 27, 2000	26.88	27.44	26.75	27.44
2147	NYSE	HQH	Fri, Nov 24, 2000	25.94	26.50	25.88	26.38
2146	NYSE	HQH	Wed, Nov 22, 2000	26.19	26.31	25.50	25.50
2145	NYSE	HQH	Tue, Nov 21, 2000	26.25	26.50	25.88	26.44
2144	NYSE	HQH	Mon, Nov 20, 2000	26.50	26.63	25.50	26.00
2143	NYSE	HQH	Fri, Nov 17, 2000	30.00	30.13	29.50	29.75
2142	NYSE	HQH	Thu, Nov 16, 2000	31.00	31.06	29.50	30.00
2141	NYSE	HQH	Wed, Nov 15, 2000	30.81	31.00	30.50	30.88
2140	NYSE	HQH	Tue, Nov 14, 2000	29.44	30.63	29.44	30.63
2139	NYSE	HQH	Mon, Nov 13, 2000	31.75	31.81	29.38	29.69
2138	NYSE	HQH	Fri, Nov 10, 2000	32.88	32.88	32.50	32.50
2137	NYSE	HQH	Thu, Nov 9, 2000	34.00	34.00	32.88	33.00
2136	NYSE	HQH	Wed, Nov 8, 2000	33.75	34.25	33.56	33.56
2135	NYSE	HQH	Tue, Nov 7, 2000	33.50	33.94	33.50	33.81
2134	NYSE	HQH	Mon, Nov 6, 2000	33.44	33.75	33.25	33.25
2133	NYSE	HQH	Fri, Nov 3, 2000	33.50	33.56	33.00	33.19
2132	NYSE	HQH	Thu, Nov 2, 2000	33.13	33.63	33.00	33.50
2131	NYSE	HQH	Wed, Nov 1, 2000	33.00	33.19	32.75	32.94
2130	NYSE	HQH	Tue, Oct 31, 2000	31.88	33.13	31.88	33.13
2129	NYSE	HQH	Mon, Oct 30, 2000	32.44	32.56	31.25	31.75
2128	NYSE	HQH	Fri, Oct 27, 2000	32.00	32.50	31.50	32.19
2127	NYSE	HQH	Thu, Oct 26, 2000	32.19	32.63	31.56	32.19
2126	NYSE	HQH	Wed, Oct 25, 2000	32.38	33.13	32.06	32.06
2125	NYSE	HQH	Tue, Oct 24, 2000	33.25	34.00	32.56	32.69
2124	NYSE	HQH	Mon, Oct 23, 2000	32.06	33.56	31.88	33.06
2123	NYSE	HQH	Fri, Oct 20, 2000	31.69	32.38	31.69	32.25
2122	NYSE	HQH	Thu, Oct 19, 2000	31.94	32.50	31.56	31.81
2121	NYSE	HQH	Wed, Oct 18, 2000	31.38	31.81	30.88	31.44
2120	NYSE	HQH	Tue, Oct 17, 2000	32.56	32.81	31.63	31.88
2119	NYSE	HQH	Mon, Oct 16, 2000	31.63	32.75	31.63	32.31
2118	NYSE	HQH	Fri, Oct 13, 2000	30.44	31.88	30.06	31.88
2117	NYSE	HQH	Thu, Oct 12, 2000	32.38	32.50	30.75	30.75
2116	NYSE	HQH	Wed, Oct 11, 2000	32.38	32.50	31.63	32.25
2115	NYSE	HQH	Tue, Oct 10, 2000	32.75	33.13	32.50	33.00
2114	NYSE	HQH	Mon, Oct 9, 2000	33.00	33.19	31.88	32.88
2113	NYSE	HQH	Fri, Oct 6, 2000	34.94	34.94	34.00	34.25
2112	NYSE	HQH	Thu, Oct 5, 2000	34.88	35.00	34.38	34.81
2111	NYSE	HQH	Wed, Oct 4, 2000	35.50	35.50	34.69	35.00
2110	NYSE	HQH	Tue, Oct 3, 2000	35.00	35.88	35.00	35.88
2109	NYSE	HQH	Mon, Oct 2, 2000	36.00	36.13	35.00	35.00
2108	NYSE	HQH	Fri, Sep 29, 2000	36.94	37.00	36.19	36.19
2107	NYSE	HQH	Thu, Sep 28, 2000	36.00	37.00	35.94	36.75
2106	NYSE	HQH	Wed, Sep 27, 2000	36.75	37.38	35.94	36.44
2105	NYSE	HQH	Tue, Sep 26, 2000	36.94	37.19	36.19	36.50
2104	NYSE	HQH	Mon, Sep 25, 2000	36.13	37.81	36.13	37.06
2103	NYSE	HQH	Fri, Sep 22, 2000	34.69	36.25	34.69	36.25
2102	NYSE	HQH	Thu, Sep 21, 2000	35.25	35.44	34.69	35.25
2101	NYSE	HQH	Wed, Sep 20, 2000	35.44	35.44	35.06	35.38
2100	NYSE	HQH	Tue, Sep 19, 2000	35.25	35.50	34.94	35.50
2099	NYSE	HQH	Mon, Sep 18, 2000	36.06	36.56	35.00	35.00
2098	NYSE	HQH	Fri, Sep 15, 2000	36.06	36.25	36.06	36.06
2097	NYSE	HQH	Thu, Sep 14, 2000	36.25	36.94	35.81	36.00
2096	NYSE	HQH	Wed, Sep 13, 2000	35.63	36.50	35.25	36.31
2095	NYSE	HQH	Tue, Sep 12, 2000	34.94	36.00	34.63	35.75
2094	NYSE	HQH	Mon, Sep 11, 2000	35.50	35.50	34.56	34.75
2093	NYSE	HQH	Fri, Sep 8, 2000	36.00	36.00	35.25	35.63
2092	NYSE	HQH	Thu, Sep 7, 2000	34.56	36.50	34.44	36.50
2091	NYSE	HQH	Wed, Sep 6, 2000	36.19	36.19	34.75	34.75
2090	NYSE	HQH	Tue, Sep 5, 2000	37.44	37.44	36.25	36.31
2089	NYSE	HQH	Fri, Sep 1, 2000	36.19	36.69	35.81	36.38
2088	NYSE	HQH	Thu, Aug 31, 2000	35.25	36.25	35.00	36.00
2087	NYSE	HQH	Wed, Aug 30, 2000	34.56	35.00	34.50	35.00
2086	NYSE	HQH	Tue, Aug 29, 2000	35.00	35.00	34.13	34.56
2085	NYSE	HQH	Mon, Aug 28, 2000	35.00	35.00	34.25	34.75
2084	NYSE	HQH	Fri, Aug 25, 2000	32.94	33.88	32.50	33.50
2083	NYSE	HQH	Thu, Aug 24, 2000	31.63	32.94	31.63	32.94
2082	NYSE	HQH	Wed, Aug 23, 2000	31.44	31.88	31.44	31.63
2081	NYSE	HQH	Tue, Aug 22, 2000	31.56	31.75	31.06	31.56
2080	NYSE	HQH	Mon, Aug 21, 2000	30.44	31.31	30.38	31.31
2079	NYSE	HQH	Fri, Aug 18, 2000	31.75	32.00	31.44	31.44
2078	NYSE	HQH	Thu, Aug 17, 2000	31.31	31.94	31.13	31.88
2077	NYSE	HQH	Wed, Aug 16, 2000	31.69	32.44	30.19	31.31
2076	NYSE	HQH	Tue, Aug 15, 2000	31.63	31.88	31.56	31.63
2075	NYSE	HQH	Mon, Aug 14, 2000	31.75	31.94	31.50	31.75
2074	NYSE	HQH	Fri, Aug 11, 2000	30.50	31.75	30.25	31.50
2073	NYSE	HQH	Thu, Aug 10, 2000	31.94	31.94	30.50	30.75
2072	NYSE	HQH	Wed, Aug 9, 2000	32.13	32.56	31.81	31.81
2071	NYSE	HQH	Tue, Aug 8, 2000	32.06	32.44	31.81	31.88
2070	NYSE	HQH	Mon, Aug 7, 2000	31.75	32.50	31.63	32.13
2069	NYSE	HQH	Fri, Aug 4, 2000	31.38	31.94	31.31	31.75
2068	NYSE	HQH	Thu, Aug 3, 2000	30.56	31.44	30.31	31.38
2067	NYSE	HQH	Wed, Aug 2, 2000	30.00	31.50	30.00	30.81
2066	NYSE	HQH	Tue, Aug 1, 2000	29.25	30.38	29.25	29.94
2065	NYSE	HQH	Mon, Jul 31, 2000	29.88	30.13	28.63	29.00
2064	NYSE	HQH	Fri, Jul 28, 2000	31.38	31.38	29.69	29.75
2063	NYSE	HQH	Thu, Jul 27, 2000	31.13	31.75	31.00	31.63
2062	NYSE	HQH	Wed, Jul 26, 2000	31.31	31.31	30.00	31.00
2061	NYSE	HQH	Tue, Jul 25, 2000	31.75	31.94	30.81	31.25
2060	NYSE	HQH	Mon, Jul 24, 2000	32.00	32.44	31.63	31.81
2059	NYSE	HQH	Fri, Jul 21, 2000	32.00	32.25	31.63	32.13
2058	NYSE	HQH	Thu, Jul 20, 2000	32.19	32.81	32.06	32.25
2057	NYSE	HQH	Wed, Jul 19, 2000	33.00	33.00	32.00	32.06
2056	NYSE	HQH	Tue, Jul 18, 2000	33.44	33.75	32.88	32.88
2055	NYSE	HQH	Mon, Jul 17, 2000	32.81	33.75	32.69	33.56
2054	NYSE	HQH	Fri, Jul 14, 2000	32.50	33.00	32.25	32.94
2053	NYSE	HQH	Thu, Jul 13, 2000	33.94	33.94	32.13	32.38
2052	NYSE	HQH	Wed, Jul 12, 2000	33.63	34.13	33.19	33.44
2051	NYSE	HQH	Tue, Jul 11, 2000	32.75	33.69	32.63	33.13
2050	NYSE	HQH	Mon, Jul 10, 2000	33.13	33.75	32.56	32.75
2049	NYSE	HQH	Fri, Jul 7, 2000	31.88	33.00	31.88	32.88
2048	NYSE	HQH	Thu, Jul 6, 2000	31.50	31.63	30.75	31.44
2047	NYSE	HQH	Wed, Jul 5, 2000	31.13	32.25	31.13	31.50
2046	NYSE	HQH	Mon, Jul 3, 2000	30.88	31.31	30.88	31.13
2045	NYSE	HQH	Fri, Jun 30, 2000	30.69	31.00	30.63	30.88
2044	NYSE	HQH	Thu, Jun 29, 2000	31.81	31.81	30.56	31.06
2043	NYSE	HQH	Wed, Jun 28, 2000	30.63	31.94	30.63	31.94
2042	NYSE	HQH	Tue, Jun 27, 2000	31.25	31.50	30.19	30.50
2041	NYSE	HQH	Mon, Jun 26, 2000	31.00	31.25	30.19	30.63
2040	NYSE	HQH	Fri, Jun 23, 2000	30.50	31.50	30.38	30.75
2039	NYSE	HQH	Thu, Jun 22, 2000	32.38	32.38	30.25	30.25
2038	NYSE	HQH	Wed, Jun 21, 2000	30.63	32.00	30.63	32.00
2037	NYSE	HQH	Tue, Jun 20, 2000	30.19	31.13	30.06	30.56
2036	NYSE	HQH	Mon, Jun 19, 2000	29.31	30.00	29.00	29.94
2035	NYSE	HQH	Fri, Jun 16, 2000	29.13	29.31	28.75	29.00
2034	NYSE	HQH	Thu, Jun 15, 2000	28.81	29.19	28.50	29.06
2033	NYSE	HQH	Wed, Jun 14, 2000	29.19	29.88	28.94	29.06
2032	NYSE	HQH	Tue, Jun 13, 2000	28.50	29.00	28.25	29.00
2031	NYSE	HQH	Mon, Jun 12, 2000	29.44	29.81	28.25	28.25
2030	NYSE	HQH	Fri, Jun 9, 2000	28.88	29.50	28.88	29.44
2029	NYSE	HQH	Thu, Jun 8, 2000	29.00	29.25	28.50	28.50
2028	NYSE	HQH	Wed, Jun 7, 2000	29.06	29.38	28.06	28.88
2027	NYSE	HQH	Tue, Jun 6, 2000	28.25	29.88	28.19	28.94
2026	NYSE	HQH	Mon, Jun 5, 2000	26.50	27.88	26.44	27.88
2025	NYSE	HQH	Fri, Jun 2, 2000	26.19	27.00	26.19	26.75
2024	NYSE	HQH	Thu, Jun 1, 2000	25.19	26.00	25.19	25.81
2023	NYSE	HQH	Wed, May 31, 2000	25.06	25.38	24.88	24.94
2022	NYSE	HQH	Tue, May 30, 2000	24.44	25.31	24.44	25.19
2021	NYSE	HQH	Fri, May 26, 2000	24.38	24.44	23.69	24.06
2020	NYSE	HQH	Thu, May 25, 2000	23.94	24.94	23.94	24.25
2019	NYSE	HQH	Wed, May 24, 2000	23.81	23.94	23.06	23.94
2018	NYSE	HQH	Tue, May 23, 2000	24.69	24.94	23.50	23.75
2017	NYSE	HQH	Mon, May 22, 2000	25.19	25.31	23.75	24.50
2016	NYSE	HQH	Fri, May 19, 2000	25.56	25.69	25.19	25.44
2015	NYSE	HQH	Thu, May 18, 2000	27.00	27.00	26.38	26.44
2014	NYSE	HQH	Wed, May 17, 2000	26.81	27.31	26.25	26.94
2013	NYSE	HQH	Tue, May 16, 2000	26.31	27.50	26.31	27.00
2012	NYSE	HQH	Mon, May 15, 2000	26.31	26.50	25.56	26.44
2011	NYSE	HQH	Fri, May 12, 2000	26.13	26.75	26.00	26.25
2010	NYSE	HQH	Thu, May 11, 2000	25.56	26.06	25.38	25.88
2009	NYSE	HQH	Wed, May 10, 2000	26.38	26.38	24.81	25.31
2008	NYSE	HQH	Tue, May 9, 2000	27.69	27.81	26.19	26.88
2007	NYSE	HQH	Mon, May 8, 2000	27.94	27.94	27.13	27.94
2006	NYSE	HQH	Fri, May 5, 2000	26.88	28.31	26.88	28.31
2005	NYSE	HQH	Thu, May 4, 2000	25.38	26.94	25.38	26.88
2004	NYSE	HQH	Wed, May 3, 2000	26.13	26.13	24.56	25.06
2003	NYSE	HQH	Tue, May 2, 2000	27.44	27.44	26.25	26.38
2002	NYSE	HQH	Mon, May 1, 2000	26.13	27.44	26.00	27.19
2001	NYSE	HQH	Fri, Apr 28, 2000	24.44	26.19	24.44	25.88
2000	NYSE	HQH	Thu, Apr 27, 2000	24.69	24.69	23.88	24.13
1999	NYSE	HQH	Wed, Apr 26, 2000	25.00	25.00	24.44	24.94
1998	NYSE	HQH	Tue, Apr 25, 2000	23.69	24.88	23.69	24.50
1997	NYSE	HQH	Mon, Apr 24, 2000	24.00	24.00	22.63	23.50
1996	NYSE	HQH	Thu, Apr 20, 2000	24.69	25.00	23.56	23.81
1995	NYSE	HQH	Wed, Apr 19, 2000	24.56	25.63	24.06	24.56
1994	NYSE	HQH	Tue, Apr 18, 2000	22.06	24.63	22.06	24.31
1993	NYSE	HQH	Mon, Apr 17, 2000	20.50	23.25	20.50	21.88
1992	NYSE	HQH	Fri, Apr 14, 2000	25.50	25.50	21.13	21.63
1991	NYSE	HQH	Thu, Apr 13, 2000	26.19	26.50	25.00	25.75
1990	NYSE	HQH	Wed, Apr 12, 2000	27.63	27.69	25.81	25.94
1989	NYSE	HQH	Tue, Apr 11, 2000	28.69	28.81	27.13	27.63
1988	NYSE	HQH	Mon, Apr 10, 2000	30.00	30.19	29.00	29.19
1987	NYSE	HQH	Fri, Apr 7, 2000	29.31	30.00	29.19	29.75
1986	NYSE	HQH	Thu, Apr 6, 2000	29.00	30.00	29.00	29.06
1985	NYSE	HQH	Wed, Apr 5, 2000	24.69	28.38	24.00	27.31
1984	NYSE	HQH	Tue, Apr 4, 2000	25.88	26.13	23.50	24.81
1983	NYSE	HQH	Mon, Apr 3, 2000	27.25	27.63	25.50	25.50
1982	NYSE	HQH	Fri, Mar 31, 2000	26.00	27.38	25.00	26.75
1981	NYSE	HQH	Thu, Mar 30, 2000	27.00	27.69	25.19	25.94
1980	NYSE	HQH	Wed, Mar 29, 2000	30.38	30.63	27.56	28.25
1979	NYSE	HQH	Tue, Mar 28, 2000	30.88	30.94	30.06	30.50
1978	NYSE	HQH	Mon, Mar 27, 2000	30.94	31.38	30.81	31.25
1977	NYSE	HQH	Fri, Mar 24, 2000	30.94	31.25	30.69	30.94
1976	NYSE	HQH	Thu, Mar 23, 2000	31.00	31.44	30.63	30.69
1975	NYSE	HQH	Wed, Mar 22, 2000	29.06	31.38	28.88	31.13
1974	NYSE	HQH	Tue, Mar 21, 2000	28.81	29.00	27.50	28.94
1973	NYSE	HQH	Mon, Mar 20, 2000	31.00	31.38	28.25	29.38
1972	NYSE	HQH	Fri, Mar 17, 2000	31.38	31.56	30.63	30.81
1971	NYSE	HQH	Thu, Mar 16, 2000	30.44	31.38	29.50	31.13
1970	NYSE	HQH	Wed, Mar 15, 2000	30.00	31.81	29.50	30.19
1969	NYSE	HQH	Tue, Mar 14, 2000	33.25	33.88	28.50	29.25
1968	NYSE	HQH	Mon, Mar 13, 2000	35.00	35.00	33.00	33.00
1967	NYSE	HQH	Fri, Mar 10, 2000	35.50	36.25	35.31	35.50
1966	NYSE	HQH	Thu, Mar 9, 2000	37.19	37.19	34.00	35.25
1965	NYSE	HQH	Wed, Mar 8, 2000	37.38	37.38	36.25	37.19
1964	NYSE	HQH	Tue, Mar 7, 2000	40.13	40.38	36.81	37.00
1963	NYSE	HQH	Mon, Mar 6, 2000	39.94	40.44	39.50	39.88
1962	NYSE	HQH	Fri, Mar 3, 2000	39.25	39.50	38.75	39.31
1961	NYSE	HQH	Thu, Mar 2, 2000	39.00	40.00	38.06	38.75
1960	NYSE	HQH	Wed, Mar 1, 2000	38.50	39.00	38.25	38.81
1959	NYSE	HQH	Tue, Feb 29, 2000	36.50	38.94	36.38	38.50
1958	NYSE	HQH	Mon, Feb 28, 2000	36.50	37.00	35.31	35.75
1957	NYSE	HQH	Fri, Feb 25, 2000	36.81	37.19	36.00	36.25
1956	NYSE	HQH	Thu, Feb 24, 2000	38.75	38.81	36.25	36.56
1955	NYSE	HQH	Wed, Feb 23, 2000	37.50	38.38	36.00	38.38
1954	NYSE	HQH	Tue, Feb 22, 2000	39.75	39.94	35.00	37.38
1953	NYSE	HQH	Fri, Feb 18, 2000	40.00	40.50	35.00	38.25
1952	NYSE	HQH	Thu, Feb 17, 2000	36.38	41.00	36.38	40.00
1951	NYSE	HQH	Wed, Feb 16, 2000	34.00	35.63	33.13	35.31
1950	NYSE	HQH	Tue, Feb 15, 2000	32.88	32.88	31.63	32.56
1949	NYSE	HQH	Mon, Feb 14, 2000	30.88	32.00	30.75	31.63
1948	NYSE	HQH	Fri, Feb 11, 2000	31.63	32.19	30.25	30.38
1947	NYSE	HQH	Thu, Feb 10, 2000	30.88	31.38	30.44	31.38
1946	NYSE	HQH	Wed, Feb 9, 2000	30.94	31.00	29.63	30.38
1945	NYSE	HQH	Tue, Feb 8, 2000	29.25	30.75	29.13	30.50
1944	NYSE	HQH	Mon, Feb 7, 2000	26.88	28.94	26.88	28.81
1943	NYSE	HQH	Fri, Feb 4, 2000	26.50	27.88	26.38	27.44
1942	NYSE	HQH	Thu, Feb 3, 2000	25.25	26.31	25.25	25.94
1941	NYSE	HQH	Wed, Feb 2, 2000	24.38	24.75	24.25	24.75
1940	NYSE	HQH	Tue, Feb 1, 2000	24.31	25.00	24.19	24.75
1939	NYSE	HQH	Mon, Jan 31, 2000	24.88	24.88	22.75	24.00
1938	NYSE	HQH	Fri, Jan 28, 2000	26.56	26.63	24.50	24.69
1937	NYSE	HQH	Thu, Jan 27, 2000	27.13	28.00	26.63	26.81
1936	NYSE	HQH	Wed, Jan 26, 2000	26.56	27.25	26.38	27.00
1935	NYSE	HQH	Tue, Jan 25, 2000	27.38	27.38	26.44	26.56
1934	NYSE	HQH	Mon, Jan 24, 2000	27.75	29.75	27.13	27.13
1933	NYSE	HQH	Fri, Jan 21, 2000	26.38	27.50	26.13	27.00
1932	NYSE	HQH	Thu, Jan 20, 2000	25.50	26.63	25.44	26.13
1931	NYSE	HQH	Wed, Jan 19, 2000	24.50	27.00	24.50	25.63
1930	NYSE	HQH	Tue, Jan 18, 2000	23.19	24.94	23.19	24.38
1929	NYSE	HQH	Fri, Jan 14, 2000	23.50	23.94	22.88	23.00
1928	NYSE	HQH	Thu, Jan 13, 2000	23.25	23.69	22.88	23.00
1927	NYSE	HQH	Wed, Jan 12, 2000	23.63	23.63	22.63	23.00
1926	NYSE	HQH	Tue, Jan 11, 2000	24.63	25.50	23.38	23.38
1925	NYSE	HQH	Mon, Jan 10, 2000	23.13	24.44	23.00	24.25
1924	NYSE	HQH	Fri, Jan 7, 2000	20.38	22.69	20.13	22.56
1923	NYSE	HQH	Thu, Jan 6, 2000	20.69	21.13	20.19	20.56
1922	NYSE	HQH	Wed, Jan 5, 2000	20.00	20.81	19.88	20.63
1921	NYSE	HQH	Tue, Jan 4, 2000	21.50	21.50	20.25	20.44
1920	NYSE	HQH	Mon, Jan 3, 2000	21.50	21.88	20.81	21.81
1919	NYSE	HQH	Fri, Dec 31, 1999	21.25	21.69	21.25	21.50
1918	NYSE	HQH	Thu, Dec 30, 1999	21.00	21.63	20.75	21.19
1917	NYSE	HQH	Wed, Dec 29, 1999	21.19	22.00	20.88	21.25
1916	NYSE	HQH	Tue, Dec 28, 1999	20.50	21.44	20.25	21.00
1915	NYSE	HQH	Mon, Dec 27, 1999	20.00	20.81	19.63	20.63
1914	NYSE	HQH	Thu, Dec 23, 1999	17.88	19.50	17.88	19.00
1913	NYSE	HQH	Wed, Dec 22, 1999	17.31	18.19	17.31	18.00
1912	NYSE	HQH	Tue, Dec 21, 1999	17.13	17.50	17.13	17.38
1911	NYSE	HQH	Mon, Dec 20, 1999	16.81	17.44	16.81	17.13
1910	NYSE	HQH	Fri, Dec 17, 1999	16.31	16.69	16.31	16.69
1909	NYSE	HQH	Thu, Dec 16, 1999	16.00	16.19	16.00	16.19
1908	NYSE	HQH	Wed, Dec 15, 1999	16.00	16.13	15.75	16.00
1907	NYSE	HQH	Tue, Dec 14, 1999	16.13	16.13	15.88	16.06
1906	NYSE	HQH	Mon, Dec 13, 1999	16.00	16.25	16.00	16.00
1905	NYSE	HQH	Fri, Dec 10, 1999	15.94	16.06	15.88	15.88
1904	NYSE	HQH	Thu, Dec 9, 1999	16.25	16.38	15.81	15.81
1903	NYSE	HQH	Wed, Dec 8, 1999	16.38	16.38	16.19	16.31
1902	NYSE	HQH	Tue, Dec 7, 1999	16.25	16.38	16.19	16.38
1901	NYSE	HQH	Mon, Dec 6, 1999	16.38	16.38	16.25	16.25
1900	NYSE	HQH	Fri, Dec 3, 1999	16.25	16.50	16.25	16.50
1899	NYSE	HQH	Thu, Dec 2, 1999	16.00	16.19	16.00	16.06
1898	NYSE	HQH	Wed, Dec 1, 1999	15.94	16.13	15.94	16.00
1897	NYSE	HQH	Tue, Nov 30, 1999	15.94	16.00	15.88	15.88
1896	NYSE	HQH	Mon, Nov 29, 1999	16.00	16.13	15.94	15.94
1895	NYSE	HQH	Fri, Nov 26, 1999	15.88	16.13	15.75	15.94
1894	NYSE	HQH	Wed, Nov 24, 1999	15.75	15.88	15.63	15.88
1893	NYSE	HQH	Tue, Nov 23, 1999	15.75	16.00	15.69	15.75
1892	NYSE	HQH	Mon, Nov 22, 1999	15.50	15.81	15.38	15.81
1891	NYSE	HQH	Fri, Nov 19, 1999	15.75	15.88	15.44	15.63
1890	NYSE	HQH	Thu, Nov 18, 1999	15.75	15.88	15.75	15.75
1889	NYSE	HQH	Wed, Nov 17, 1999	15.56	15.81	15.50	15.75
1888	NYSE	HQH	Tue, Nov 16, 1999	15.88	15.88	15.50	15.63
1887	NYSE	HQH	Mon, Nov 15, 1999	16.44	16.75	16.44	16.75
1886	NYSE	HQH	Fri, Nov 12, 1999	16.44	16.63	16.44	16.50
1885	NYSE	HQH	Thu, Nov 11, 1999	16.50	16.75	16.38	16.44
1884	NYSE	HQH	Wed, Nov 10, 1999	16.50	16.56	16.38	16.50
1883	NYSE	HQH	Tue, Nov 9, 1999	16.56	16.63	16.38	16.56
1882	NYSE	HQH	Mon, Nov 8, 1999	16.38	16.69	16.31	16.63
1881	NYSE	HQH	Fri, Nov 5, 1999	16.31	16.38	16.19	16.31
1880	NYSE	HQH	Thu, Nov 4, 1999	16.25	16.44	16.19	16.25
1879	NYSE	HQH	Wed, Nov 3, 1999	15.88	16.19	15.88	16.13
1878	NYSE	HQH	Tue, Nov 2, 1999	16.13	16.13	15.81	15.81
1877	NYSE	HQH	Mon, Nov 1, 1999	16.19	16.31	16.13	16.13
1876	NYSE	HQH	Fri, Oct 29, 1999	16.19	16.38	16.19	16.31
1875	NYSE	HQH	Thu, Oct 28, 1999	16.00	16.25	16.00	16.19
1874	NYSE	HQH	Wed, Oct 27, 1999	16.00	16.00	15.88	16.00
1873	NYSE	HQH	Tue, Oct 26, 1999	15.69	15.88	15.63	15.88
1872	NYSE	HQH	Mon, Oct 25, 1999	15.88	16.00	15.38	15.75
1871	NYSE	HQH	Fri, Oct 22, 1999	15.63	16.13	15.63	15.88
1870	NYSE	HQH	Thu, Oct 21, 1999	15.81	15.81	15.56	15.63
1869	NYSE	HQH	Wed, Oct 20, 1999	15.56	15.88	15.56	15.75
1868	NYSE	HQH	Tue, Oct 19, 1999	15.38	15.75	15.38	15.63
1867	NYSE	HQH	Mon, Oct 18, 1999	15.44	15.50	15.13	15.19
1866	NYSE	HQH	Fri, Oct 15, 1999	15.69	15.69	15.50	15.50
1865	NYSE	HQH	Thu, Oct 14, 1999	15.88	15.88	15.50	15.81
1864	NYSE	HQH	Wed, Oct 13, 1999	16.00	16.00	15.56	15.75
1863	NYSE	HQH	Tue, Oct 12, 1999	16.31	16.31	16.00	16.00
1862	NYSE	HQH	Mon, Oct 11, 1999	16.31	16.31	16.13	16.19
1861	NYSE	HQH	Fri, Oct 8, 1999	16.13	16.38	16.13	16.38
1860	NYSE	HQH	Thu, Oct 7, 1999	16.38	16.44	16.25	16.38
1859	NYSE	HQH	Wed, Oct 6, 1999	16.13	16.25	16.06	16.25
1858	NYSE	HQH	Tue, Oct 5, 1999	16.25	16.31	16.13	16.25
1857	NYSE	HQH	Mon, Oct 4, 1999	16.31	16.50	16.13	16.13
1856	NYSE	HQH	Fri, Oct 1, 1999	16.31	16.31	16.13	16.13
1855	NYSE	HQH	Thu, Sep 30, 1999	16.13	16.31	16.06	16.31
1854	NYSE	HQH	Wed, Sep 29, 1999	16.38	16.38	16.25	16.25
1853	NYSE	HQH	Tue, Sep 28, 1999	16.44	16.50	16.13	16.31
1852	NYSE	HQH	Mon, Sep 27, 1999	16.31	16.50	16.31	16.44
1851	NYSE	HQH	Fri, Sep 24, 1999	16.63	16.63	15.75	16.38
1850	NYSE	HQH	Thu, Sep 23, 1999	16.94	16.94	16.75	16.75
1849	NYSE	HQH	Wed, Sep 22, 1999	16.88	17.00	16.63	16.81
1848	NYSE	HQH	Tue, Sep 21, 1999	17.13	17.25	16.88	17.00
1847	NYSE	HQH	Mon, Sep 20, 1999	17.13	17.25	17.13	17.13
1846	NYSE	HQH	Fri, Sep 17, 1999	17.06	17.38	17.00	17.25
1845	NYSE	HQH	Thu, Sep 16, 1999	17.50	17.50	16.81	17.00
1844	NYSE	HQH	Wed, Sep 15, 1999	18.00	18.13	17.63	17.63
1843	NYSE	HQH	Tue, Sep 14, 1999	17.88	18.25	17.69	17.88
1842	NYSE	HQH	Mon, Sep 13, 1999	17.75	18.31	17.75	17.75
1841	NYSE	HQH	Fri, Sep 10, 1999	17.25	17.88	17.25	17.88
1840	NYSE	HQH	Thu, Sep 9, 1999	17.00	17.25	16.94	17.13
1839	NYSE	HQH	Wed, Sep 8, 1999	16.94	17.06	16.88	17.00
1838	NYSE	HQH	Tue, Sep 7, 1999	17.25	17.25	16.75	17.00
1837	NYSE	HQH	Fri, Sep 3, 1999	17.13	17.31	17.00	17.31
1836	NYSE	HQH	Thu, Sep 2, 1999	17.06	17.13	16.81	17.00
1835	NYSE	HQH	Wed, Sep 1, 1999	17.13	17.19	16.75	17.19
1834	NYSE	HQH	Tue, Aug 31, 1999	16.75	17.25	16.63	17.25
1833	NYSE	HQH	Mon, Aug 30, 1999	17.06	17.25	16.88	16.88
1832	NYSE	HQH	Fri, Aug 27, 1999	16.94	17.19	16.94	17.06
1831	NYSE	HQH	Thu, Aug 26, 1999	17.00	17.38	16.81	16.88
1830	NYSE	HQH	Wed, Aug 25, 1999	17.13	17.38	16.75	16.88
1829	NYSE	HQH	Tue, Aug 24, 1999	17.13	17.25	16.88	17.25
1828	NYSE	HQH	Mon, Aug 23, 1999	16.06	17.38	16.06	17.13
1827	NYSE	HQH	Fri, Aug 20, 1999	15.75	16.19	15.75	16.00
1826	NYSE	HQH	Thu, Aug 19, 1999	15.50	15.75	15.50	15.75
1825	NYSE	HQH	Wed, Aug 18, 1999	15.63	15.63	15.56	15.56
1824	NYSE	HQH	Tue, Aug 17, 1999	15.38	15.63	15.38	15.50
1823	NYSE	HQH	Mon, Aug 16, 1999	15.38	15.38	15.13	15.19
1822	NYSE	HQH	Fri, Aug 13, 1999	15.13	15.38	15.13	15.25
1821	NYSE	HQH	Thu, Aug 12, 1999	15.00	15.13	15.00	15.06
1820	NYSE	HQH	Wed, Aug 11, 1999	14.63	15.06	14.63	14.88
1819	NYSE	HQH	Tue, Aug 10, 1999	14.88	14.88	14.50	14.75
1818	NYSE	HQH	Mon, Aug 9, 1999	15.13	15.19	15.00	15.00
1817	NYSE	HQH	Fri, Aug 6, 1999	15.19	15.25	14.94	15.06
1816	NYSE	HQH	Thu, Aug 5, 1999	15.31	15.31	15.00	15.13
1815	NYSE	HQH	Wed, Aug 4, 1999	15.75	15.75	15.19	15.31
1814	NYSE	HQH	Tue, Aug 3, 1999	15.75	15.81	15.56	15.75
1813	NYSE	HQH	Mon, Aug 2, 1999	15.50	15.69	15.38	15.50
1812	NYSE	HQH	Fri, Jul 30, 1999	15.13	15.50	15.13	15.31
1811	NYSE	HQH	Thu, Jul 29, 1999	15.25	15.25	14.94	15.06
1810	NYSE	HQH	Wed, Jul 28, 1999	15.25	15.63	15.25	15.50
1809	NYSE	HQH	Tue, Jul 27, 1999	15.25	15.38	15.13	15.31
1808	NYSE	HQH	Mon, Jul 26, 1999	15.06	15.31	15.00	15.25
1807	NYSE	HQH	Fri, Jul 23, 1999	15.25	15.25	14.94	15.06
1806	NYSE	HQH	Thu, Jul 22, 1999	15.38	15.38	15.13	15.25
1805	NYSE	HQH	Wed, Jul 21, 1999	15.38	15.50	15.31	15.38
1804	NYSE	HQH	Tue, Jul 20, 1999	15.81	15.81	15.31	15.31
1803	NYSE	HQH	Mon, Jul 19, 1999	16.06	16.13	15.88	15.88
1802	NYSE	HQH	Fri, Jul 16, 1999	16.44	16.50	15.88	15.94
1801	NYSE	HQH	Thu, Jul 15, 1999	16.00	16.38	15.94	16.31
1800	NYSE	HQH	Wed, Jul 14, 1999	15.75	16.13	15.75	16.00
1799	NYSE	HQH	Tue, Jul 13, 1999	15.56	15.63	15.38	15.63
1798	NYSE	HQH	Mon, Jul 12, 1999	15.63	15.75	15.63	15.75
1797	NYSE	HQH	Fri, Jul 9, 1999	15.44	15.63	15.31	15.63
1796	NYSE	HQH	Thu, Jul 8, 1999	15.25	15.38	15.25	15.38
1795	NYSE	HQH	Wed, Jul 7, 1999	15.25	15.38	15.25	15.38
1794	NYSE	HQH	Tue, Jul 6, 1999	15.50	15.50	15.25	15.38
1793	NYSE	HQH	Fri, Jul 2, 1999	14.75	15.50	14.75	15.50
1792	NYSE	HQH	Thu, Jul 1, 1999	14.56	14.75	14.56	14.69
1791	NYSE	HQH	Wed, Jun 30, 1999	14.50	14.56	14.38	14.56
1790	NYSE	HQH	Tue, Jun 29, 1999	14.19	14.50	14.19	14.50
1789	NYSE	HQH	Mon, Jun 28, 1999	14.00	14.38	13.94	14.38
1788	NYSE	HQH	Fri, Jun 25, 1999	13.94	14.00	13.88	14.00
1787	NYSE	HQH	Thu, Jun 24, 1999	13.88	14.00	13.88	13.88
1786	NYSE	HQH	Wed, Jun 23, 1999	14.06	14.13	13.88	14.00
1785	NYSE	HQH	Tue, Jun 22, 1999	14.00	14.06	13.88	14.00
1784	NYSE	HQH	Mon, Jun 21, 1999	13.94	14.13	13.94	14.13
1783	NYSE	HQH	Fri, Jun 18, 1999	14.00	14.00	13.81	13.81
1782	NYSE	HQH	Thu, Jun 17, 1999	13.88	14.13	13.81	13.94
1781	NYSE	HQH	Wed, Jun 16, 1999	13.81	14.00	13.56	13.88
1780	NYSE	HQH	Tue, Jun 15, 1999	13.75	13.75	13.56	13.75
1779	NYSE	HQH	Mon, Jun 14, 1999	13.88	13.88	13.50	13.75
1778	NYSE	HQH	Fri, Jun 11, 1999	13.75	13.88	13.69	13.75
1777	NYSE	HQH	Thu, Jun 10, 1999	13.75	13.88	13.69	13.81
1776	NYSE	HQH	Wed, Jun 9, 1999	13.81	13.88	13.63	13.69
1775	NYSE	HQH	Tue, Jun 8, 1999	13.94	13.94	13.81	13.81
1774	NYSE	HQH	Mon, Jun 7, 1999	13.94	14.00	13.88	13.94
1773	NYSE	HQH	Fri, Jun 4, 1999	13.44	13.88	13.44	13.81
1772	NYSE	HQH	Thu, Jun 3, 1999	13.50	13.50	13.44	13.44
1771	NYSE	HQH	Wed, Jun 2, 1999	13.31	13.44	13.25	13.38
1770	NYSE	HQH	Tue, Jun 1, 1999	13.56	13.69	13.38	13.44
1769	NYSE	HQH	Fri, May 28, 1999	13.38	13.63	13.38	13.63
1768	NYSE	HQH	Thu, May 27, 1999	13.50	13.50	13.31	13.31
1767	NYSE	HQH	Wed, May 26, 1999	13.63	13.63	13.50	13.56
1766	NYSE	HQH	Tue, May 25, 1999	13.75	13.94	13.56	13.56
1765	NYSE	HQH	Mon, May 24, 1999	14.06	14.06	13.69	13.81
1764	NYSE	HQH	Fri, May 21, 1999	14.13	14.19	14.00	14.00
1763	NYSE	HQH	Thu, May 20, 1999	14.19	14.19	13.94	14.06
1762	NYSE	HQH	Wed, May 19, 1999	14.06	14.19	14.06	14.19
1761	NYSE	HQH	Tue, May 18, 1999	14.13	14.19	14.00	14.06
1760	NYSE	HQH	Mon, May 17, 1999	14.38	14.38	14.00	14.06
1759	NYSE	HQH	Fri, May 14, 1999	14.63	14.63	14.31	14.44
1758	NYSE	HQH	Thu, May 13, 1999	14.50	14.75	14.38	14.56
1757	NYSE	HQH	Wed, May 12, 1999	14.13	14.50	14.06	14.50
1756	NYSE	HQH	Tue, May 11, 1999	13.88	14.38	13.88	14.25
1755	NYSE	HQH	Mon, May 10, 1999	13.63	13.88	13.56	13.81
1754	NYSE	HQH	Fri, May 7, 1999	13.56	13.69	13.44	13.63
1753	NYSE	HQH	Thu, May 6, 1999	13.56	13.63	13.38	13.44
1752	NYSE	HQH	Wed, May 5, 1999	13.38	13.56	13.38	13.44
1751	NYSE	HQH	Tue, May 4, 1999	13.31	13.63	13.31	13.38
1750	NYSE	HQH	Mon, May 3, 1999	13.63	13.63	13.38	13.38
1749	NYSE	HQH	Fri, Apr 30, 1999	13.31	13.38	13.19	13.19
1748	NYSE	HQH	Thu, Apr 29, 1999	13.31	13.50	13.31	13.31
1747	NYSE	HQH	Wed, Apr 28, 1999	13.44	13.50	13.25	13.25
1746	NYSE	HQH	Tue, Apr 27, 1999	13.31	13.50	13.31	13.38
1745	NYSE	HQH	Mon, Apr 26, 1999	13.13	13.31	13.00	13.31
1744	NYSE	HQH	Fri, Apr 23, 1999	13.25	13.25	13.00	13.25
1743	NYSE	HQH	Thu, Apr 22, 1999	13.31	13.38	13.13	13.31
1742	NYSE	HQH	Wed, Apr 21, 1999	12.94	13.31	12.94	13.31
1741	NYSE	HQH	Tue, Apr 20, 1999	12.81	12.94	12.63	12.94
1740	NYSE	HQH	Mon, Apr 19, 1999	13.00	13.25	12.69	12.69
1739	NYSE	HQH	Fri, Apr 16, 1999	12.75	13.00	12.75	12.94
1738	NYSE	HQH	Thu, Apr 15, 1999	13.00	13.00	12.63	12.75
1737	NYSE	HQH	Wed, Apr 14, 1999	12.94	13.19	12.75	13.00
1736	NYSE	HQH	Tue, Apr 13, 1999	12.88	13.06	12.88	12.88
1735	NYSE	HQH	Mon, Apr 12, 1999	12.88	13.00	12.50	13.00
1734	NYSE	HQH	Fri, Apr 9, 1999	12.94	13.13	12.88	12.94
1733	NYSE	HQH	Thu, Apr 8, 1999	13.00	13.00	12.75	12.94
1732	NYSE	HQH	Wed, Apr 7, 1999	13.06	13.31	13.00	13.13
1731	NYSE	HQH	Tue, Apr 6, 1999	13.19	13.19	12.94	12.94
1730	NYSE	HQH	Mon, Apr 5, 1999	13.06	13.38	13.06	13.13
1729	NYSE	HQH	Thu, Apr 1, 1999	13.06	13.13	12.63	12.94
1728	NYSE	HQH	Wed, Mar 31, 1999	13.25	13.38	13.13	13.13
1727	NYSE	HQH	Tue, Mar 30, 1999	13.63	13.63	13.25	13.25
1726	NYSE	HQH	Mon, Mar 29, 1999	13.75	13.75	13.56	13.69
1725	NYSE	HQH	Fri, Mar 26, 1999	13.69	14.00	13.69	13.81
1724	NYSE	HQH	Thu, Mar 25, 1999	13.69	13.94	13.69	13.81
1723	NYSE	HQH	Wed, Mar 24, 1999	13.63	13.75	13.50	13.56
1722	NYSE	HQH	Tue, Mar 23, 1999	14.00	14.00	13.69	13.69
1721	NYSE	HQH	Mon, Mar 22, 1999	14.50	14.50	14.06	14.13
1720	NYSE	HQH	Fri, Mar 19, 1999	14.56	14.56	14.50	14.50
1719	NYSE	HQH	Thu, Mar 18, 1999	14.50	14.56	14.50	14.56
1718	NYSE	HQH	Wed, Mar 17, 1999	14.50	14.56	14.44	14.50
1717	NYSE	HQH	Tue, Mar 16, 1999	14.50	14.63	14.38	14.56
1716	NYSE	HQH	Mon, Mar 15, 1999	14.50	14.63	14.50	14.56
1715	NYSE	HQH	Fri, Mar 12, 1999	14.63	14.69	14.50	14.50
1714	NYSE	HQH	Thu, Mar 11, 1999	14.63	14.75	14.50	14.56
1713	NYSE	HQH	Wed, Mar 10, 1999	14.50	14.63	14.44	14.56
1712	NYSE	HQH	Tue, Mar 9, 1999	14.31	14.56	14.31	14.50
1711	NYSE	HQH	Mon, Mar 8, 1999	14.50	14.50	14.31	14.38
1710	NYSE	HQH	Fri, Mar 5, 1999	14.50	14.75	14.44	14.44
1709	NYSE	HQH	Thu, Mar 4, 1999	14.31	14.44	14.31	14.38
1708	NYSE	HQH	Wed, Mar 3, 1999	14.31	14.44	14.19	14.25
1707	NYSE	HQH	Tue, Mar 2, 1999	14.38	14.38	14.25	14.31
1706	NYSE	HQH	Mon, Mar 1, 1999	14.31	14.31	14.19	14.25
1705	NYSE	HQH	Fri, Feb 26, 1999	14.19	14.25	14.13	14.19
1704	NYSE	HQH	Thu, Feb 25, 1999	14.25	14.25	14.06	14.13
1703	NYSE	HQH	Wed, Feb 24, 1999	14.31	14.38	14.25	14.25
1702	NYSE	HQH	Tue, Feb 23, 1999	14.13	14.31	14.13	14.25
1701	NYSE	HQH	Mon, Feb 22, 1999	14.19	14.25	14.13	14.25
1700	NYSE	HQH	Fri, Feb 19, 1999	14.19	14.25	14.06	14.25
1699	NYSE	HQH	Thu, Feb 18, 1999	14.19	14.25	14.00	14.13
1698	NYSE	HQH	Wed, Feb 17, 1999	14.31	14.38	14.19	14.25
1697	NYSE	HQH	Tue, Feb 16, 1999	14.38	14.75	14.25	14.44
1696	NYSE	HQH	Fri, Feb 12, 1999	14.88	14.88	14.69	14.75
1695	NYSE	HQH	Thu, Feb 11, 1999	14.69	14.94	14.56	14.75
1694	NYSE	HQH	Wed, Feb 10, 1999	14.56	14.69	14.50	14.69
1693	NYSE	HQH	Tue, Feb 9, 1999	14.81	14.88	14.69	14.69
1692	NYSE	HQH	Mon, Feb 8, 1999	15.00	15.00	14.75	14.75
1691	NYSE	HQH	Fri, Feb 5, 1999	15.00	15.06	14.81	14.88
1690	NYSE	HQH	Thu, Feb 4, 1999	14.94	15.06	14.75	14.88
1689	NYSE	HQH	Wed, Feb 3, 1999	14.88	15.00	14.75	14.88
1688	NYSE	HQH	Tue, Feb 2, 1999	15.25	15.25	14.88	14.88
1687	NYSE	HQH	Mon, Feb 1, 1999	15.00	15.13	14.94	15.06
1686	NYSE	HQH	Fri, Jan 29, 1999	14.94	15.06	14.88	15.06
1685	NYSE	HQH	Thu, Jan 28, 1999	14.88	15.06	14.88	15.00
1684	NYSE	HQH	Wed, Jan 27, 1999	15.00	15.13	14.81	14.94
1683	NYSE	HQH	Tue, Jan 26, 1999	14.63	14.81	14.50	14.69
1682	NYSE	HQH	Mon, Jan 25, 1999	14.88	14.88	14.56	14.75
1681	NYSE	HQH	Fri, Jan 22, 1999	14.88	15.06	14.75	14.81
1680	NYSE	HQH	Thu, Jan 21, 1999	15.25	15.31	14.88	15.00
1679	NYSE	HQH	Wed, Jan 20, 1999	15.25	15.44	15.06	15.19
1678	NYSE	HQH	Tue, Jan 19, 1999	15.38	15.44	15.00	15.13
1677	NYSE	HQH	Fri, Jan 15, 1999	14.88	15.25	14.69	15.25
1676	NYSE	HQH	Thu, Jan 14, 1999	14.88	14.94	14.63	14.69
1675	NYSE	HQH	Wed, Jan 13, 1999	14.56	14.88	14.38	14.81
1674	NYSE	HQH	Tue, Jan 12, 1999	15.13	15.25	14.88	14.88
1673	NYSE	HQH	Mon, Jan 11, 1999	15.00	15.31	15.00	15.25
1672	NYSE	HQH	Fri, Jan 8, 1999	15.06	15.13	14.94	15.06
1671	NYSE	HQH	Thu, Jan 7, 1999	15.00	15.00	14.75	15.00
1670	NYSE	HQH	Wed, Jan 6, 1999	14.88	15.25	14.88	15.06
1669	NYSE	HQH	Tue, Jan 5, 1999	14.88	15.00	14.75	14.75
1668	NYSE	HQH	Mon, Jan 4, 1999	14.69	15.13	14.69	14.88
1667	NYSE	HQH	Thu, Dec 31, 1998	14.44	14.63	14.31	14.63
1666	NYSE	HQH	Wed, Dec 30, 1998	14.38	14.56	14.31	14.44
1665	NYSE	HQH	Tue, Dec 29, 1998	14.25	14.25	14.06	14.25
1664	NYSE	HQH	Mon, Dec 28, 1998	14.25	14.31	14.00	14.13
1663	NYSE	HQH	Thu, Dec 24, 1998	14.19	14.31	14.13	14.31
1662	NYSE	HQH	Wed, Dec 23, 1998	14.25	14.44	14.13	14.13
1661	NYSE	HQH	Tue, Dec 22, 1998	14.25	14.38	14.06	14.31
1660	NYSE	HQH	Mon, Dec 21, 1998	13.81	14.50	13.81	14.44
1659	NYSE	HQH	Fri, Dec 18, 1998	13.75	13.88	13.69	13.75
1658	NYSE	HQH	Thu, Dec 17, 1998	13.69	14.06	13.69	13.75
1657	NYSE	HQH	Wed, Dec 16, 1998	13.94	13.94	13.56	13.56
1656	NYSE	HQH	Tue, Dec 15, 1998	14.06	14.13	13.88	13.88
1655	NYSE	HQH	Mon, Dec 14, 1998	14.00	14.00	13.88	13.94
1654	NYSE	HQH	Fri, Dec 11, 1998	14.06	14.06	13.81	14.00
1653	NYSE	HQH	Thu, Dec 10, 1998	14.38	14.44	14.00	14.06
1652	NYSE	HQH	Wed, Dec 9, 1998	14.44	14.56	14.31	14.31
1651	NYSE	HQH	Tue, Dec 8, 1998	14.44	14.44	14.19	14.38
1650	NYSE	HQH	Mon, Dec 7, 1998	14.38	14.56	14.38	14.50
1649	NYSE	HQH	Fri, Dec 4, 1998	14.25	14.38	14.25	14.25
1648	NYSE	HQH	Thu, Dec 3, 1998	14.38	14.38	14.13	14.13
1647	NYSE	HQH	Wed, Dec 2, 1998	14.50	14.50	14.25	14.50
1646	NYSE	HQH	Tue, Dec 1, 1998	14.31	14.75	14.25	14.63
1645	NYSE	HQH	Mon, Nov 30, 1998	14.69	14.75	14.44	14.44
1644	NYSE	HQH	Fri, Nov 27, 1998	14.44	14.69	14.44	14.63
1643	NYSE	HQH	Wed, Nov 25, 1998	14.56	14.63	14.38	14.38
1642	NYSE	HQH	Tue, Nov 24, 1998	14.75	14.88	14.50	14.63
1641	NYSE	HQH	Mon, Nov 23, 1998	14.50	14.75	14.50	14.75
1640	NYSE	HQH	Fri, Nov 20, 1998	14.31	14.63	14.31	14.44
1639	NYSE	HQH	Thu, Nov 19, 1998	14.69	14.94	14.69	14.81
1638	NYSE	HQH	Wed, Nov 18, 1998	14.88	14.94	14.75	14.75
1637	NYSE	HQH	Tue, Nov 17, 1998	14.88	14.88	14.50	14.75
1636	NYSE	HQH	Mon, Nov 16, 1998	14.94	15.13	14.88	14.94
1635	NYSE	HQH	Fri, Nov 13, 1998	14.88	15.13	14.88	15.00
1634	NYSE	HQH	Thu, Nov 12, 1998	15.19	15.19	14.88	14.88
1633	NYSE	HQH	Wed, Nov 11, 1998	14.88	15.25	14.88	15.06
1632	NYSE	HQH	Tue, Nov 10, 1998	14.81	14.88	14.75	14.81
1631	NYSE	HQH	Mon, Nov 9, 1998	14.88	15.00	14.81	14.94
1630	NYSE	HQH	Fri, Nov 6, 1998	14.88	15.00	14.75	14.88
1629	NYSE	HQH	Thu, Nov 5, 1998	14.38	14.75	14.25	14.75
1628	NYSE	HQH	Wed, Nov 4, 1998	14.13	14.63	14.13	14.38
1627	NYSE	HQH	Tue, Nov 3, 1998	14.13	14.13	13.88	14.06
1626	NYSE	HQH	Mon, Nov 2, 1998	13.88	14.25	13.88	14.13
1625	NYSE	HQH	Fri, Oct 30, 1998	13.81	13.94	13.69	13.75
1624	NYSE	HQH	Thu, Oct 29, 1998	13.50	13.69	13.38	13.69
1623	NYSE	HQH	Wed, Oct 28, 1998	13.31	13.44	13.25	13.44
1622	NYSE	HQH	Tue, Oct 27, 1998	13.31	13.56	13.31	13.31
1621	NYSE	HQH	Mon, Oct 26, 1998	13.19	13.50	13.19	13.38
1620	NYSE	HQH	Fri, Oct 23, 1998	13.00	13.25	13.00	13.13
1619	NYSE	HQH	Thu, Oct 22, 1998	12.94	13.13	12.75	13.13
1618	NYSE	HQH	Wed, Oct 21, 1998	13.00	13.00	12.81	12.88
1617	NYSE	HQH	Tue, Oct 20, 1998	12.94	13.25	12.94	13.06
1616	NYSE	HQH	Mon, Oct 19, 1998	12.50	12.94	12.50	12.81
1615	NYSE	HQH	Fri, Oct 16, 1998	12.38	12.75	12.38	12.50
1614	NYSE	HQH	Thu, Oct 15, 1998	11.88	12.50	11.75	12.50
1613	NYSE	HQH	Wed, Oct 14, 1998	11.69	11.88	11.56	11.88
1612	NYSE	HQH	Tue, Oct 13, 1998	11.94	11.94	11.69	11.81
1611	NYSE	HQH	Mon, Oct 12, 1998	11.75	12.00	11.75	12.00
1610	NYSE	HQH	Fri, Oct 9, 1998	11.44	11.69	11.13	11.69
1609	NYSE	HQH	Thu, Oct 8, 1998	11.50	11.50	11.00	11.06
1608	NYSE	HQH	Wed, Oct 7, 1998	11.81	11.94	11.56	11.56
1607	NYSE	HQH	Tue, Oct 6, 1998	12.25	12.31	11.75	11.75
1606	NYSE	HQH	Mon, Oct 5, 1998	12.38	12.38	11.75	11.88
1605	NYSE	HQH	Fri, Oct 2, 1998	12.56	12.69	12.13	12.44
1604	NYSE	HQH	Thu, Oct 1, 1998	13.00	13.00	12.56	12.56
1603	NYSE	HQH	Wed, Sep 30, 1998	12.88	13.13	12.88	13.13
1602	NYSE	HQH	Tue, Sep 29, 1998	13.56	13.56	13.19	13.50
1601	NYSE	HQH	Mon, Sep 28, 1998	13.56	13.56	13.44	13.56
1600	NYSE	HQH	Fri, Sep 25, 1998	13.31	13.38	13.06	13.31
1599	NYSE	HQH	Thu, Sep 24, 1998	13.50	13.63	13.31	13.44
1598	NYSE	HQH	Wed, Sep 23, 1998	13.44	13.63	13.44	13.63
1597	NYSE	HQH	Tue, Sep 22, 1998	12.94	13.25	12.94	13.25
1596	NYSE	HQH	Mon, Sep 21, 1998	12.63	13.00	12.56	12.88
1595	NYSE	HQH	Fri, Sep 18, 1998	12.56	12.75	12.50	12.75
1594	NYSE	HQH	Thu, Sep 17, 1998	12.69	12.69	12.25	12.56
1593	NYSE	HQH	Wed, Sep 16, 1998	12.63	12.94	12.63	12.81
1592	NYSE	HQH	Tue, Sep 15, 1998	12.75	12.75	12.56	12.63
1591	NYSE	HQH	Mon, Sep 14, 1998	12.50	12.75	12.38	12.69
1590	NYSE	HQH	Fri, Sep 11, 1998	11.88	12.25	11.88	12.19
1589	NYSE	HQH	Thu, Sep 10, 1998	12.13	12.13	11.75	11.94
1588	NYSE	HQH	Wed, Sep 9, 1998	12.56	12.56	12.25	12.25
1587	NYSE	HQH	Tue, Sep 8, 1998	12.25	12.94	12.25	12.63
1586	NYSE	HQH	Fri, Sep 4, 1998	11.88	11.88	11.50	11.69
1585	NYSE	HQH	Thu, Sep 3, 1998	12.00	12.00	11.63	11.75
1584	NYSE	HQH	Wed, Sep 2, 1998	11.75	12.25	11.75	12.13
1583	NYSE	HQH	Tue, Sep 1, 1998	11.75	11.81	11.13	11.63
1582	NYSE	HQH	Mon, Aug 31, 1998	12.69	12.69	11.63	11.63
1581	NYSE	HQH	Fri, Aug 28, 1998	12.75	12.88	12.38	12.56
1580	NYSE	HQH	Thu, Aug 27, 1998	13.25	13.25	12.13	12.75
1579	NYSE	HQH	Wed, Aug 26, 1998	13.69	13.69	13.38	13.38
1578	NYSE	HQH	Tue, Aug 25, 1998	13.75	14.00	13.75	13.81
1577	NYSE	HQH	Mon, Aug 24, 1998	13.75	13.88	13.69	13.69
1576	NYSE	HQH	Fri, Aug 21, 1998	14.00	14.00	13.25	13.56
1575	NYSE	HQH	Thu, Aug 20, 1998	14.44	14.44	14.13	14.13
1574	NYSE	HQH	Wed, Aug 19, 1998	14.44	14.50	14.38	14.38
1573	NYSE	HQH	Tue, Aug 18, 1998	14.31	14.44	14.31	14.38
1572	NYSE	HQH	Mon, Aug 17, 1998	14.38	14.38	14.25	14.38
1571	NYSE	HQH	Fri, Aug 14, 1998	14.50	14.63	14.25	14.38
1570	NYSE	HQH	Thu, Aug 13, 1998	14.56	14.63	14.50	14.56
1569	NYSE	HQH	Wed, Aug 12, 1998	14.50	14.63	14.38	14.50
1568	NYSE	HQH	Tue, Aug 11, 1998	14.75	14.81	14.50	14.50
1567	NYSE	HQH	Mon, Aug 10, 1998	14.88	14.94	14.69	14.88
1566	NYSE	HQH	Fri, Aug 7, 1998	14.63	14.88	14.44	14.88
1565	NYSE	HQH	Thu, Aug 6, 1998	15.00	15.00	14.50	14.63
1564	NYSE	HQH	Wed, Aug 5, 1998	14.75	15.00	14.75	15.00
1563	NYSE	HQH	Tue, Aug 4, 1998	15.13	15.13	14.88	14.88
1562	NYSE	HQH	Mon, Aug 3, 1998	15.44	15.44	15.06	15.06
1561	NYSE	HQH	Fri, Jul 31, 1998	15.56	15.56	15.25	15.31
1560	NYSE	HQH	Thu, Jul 30, 1998	15.44	15.56	15.44	15.56
1559	NYSE	HQH	Wed, Jul 29, 1998	15.56	15.56	15.25	15.44
1558	NYSE	HQH	Tue, Jul 28, 1998	15.50	15.56	15.38	15.56
1557	NYSE	HQH	Mon, Jul 27, 1998	15.88	15.88	14.88	15.44
1556	NYSE	HQH	Fri, Jul 24, 1998	16.13	16.25	15.81	15.88
1555	NYSE	HQH	Thu, Jul 23, 1998	16.19	16.25	16.00	16.13
1554	NYSE	HQH	Wed, Jul 22, 1998	16.25	16.38	16.13	16.38
1553	NYSE	HQH	Tue, Jul 21, 1998	16.38	16.38	16.19	16.25
1552	NYSE	HQH	Mon, Jul 20, 1998	16.44	16.44	16.25	16.38
1551	NYSE	HQH	Fri, Jul 17, 1998	16.38	16.44	16.38	16.44
1550	NYSE	HQH	Thu, Jul 16, 1998	16.38	16.50	16.38	16.44
1549	NYSE	HQH	Wed, Jul 15, 1998	16.25	16.38	16.25	16.25
1548	NYSE	HQH	Tue, Jul 14, 1998	16.25	16.31	16.25	16.25
1547	NYSE	HQH	Mon, Jul 13, 1998	16.31	16.31	16.25	16.25
1546	NYSE	HQH	Fri, Jul 10, 1998	16.25	16.38	16.25	16.31
1545	NYSE	HQH	Thu, Jul 9, 1998	16.25	16.44	16.25	16.25
1544	NYSE	HQH	Wed, Jul 8, 1998	16.31	16.38	16.25	16.31
1543	NYSE	HQH	Tue, Jul 7, 1998	16.13	16.44	16.13	16.25
1542	NYSE	HQH	Mon, Jul 6, 1998	16.19	16.25	15.88	16.25
1541	NYSE	HQH	Thu, Jul 2, 1998	16.25	16.38	16.19	16.19
1540	NYSE	HQH	Wed, Jul 1, 1998	16.06	16.31	16.06	16.19
1539	NYSE	HQH	Tue, Jun 30, 1998	16.19	16.19	16.06	16.06
1538	NYSE	HQH	Mon, Jun 29, 1998	16.00	16.19	16.00	16.13
1537	NYSE	HQH	Fri, Jun 26, 1998	15.81	16.00	15.81	16.00
1536	NYSE	HQH	Thu, Jun 25, 1998	15.63	15.88	15.63	15.88
1535	NYSE	HQH	Wed, Jun 24, 1998	15.75	15.75	15.56	15.63
1534	NYSE	HQH	Tue, Jun 23, 1998	15.69	15.75	15.56	15.75
1533	NYSE	HQH	Mon, Jun 22, 1998	15.69	15.75	15.56	15.69
1532	NYSE	HQH	Fri, Jun 19, 1998	15.69	15.81	15.56	15.63
1531	NYSE	HQH	Thu, Jun 18, 1998	15.69	15.69	15.63	15.63
1530	NYSE	HQH	Wed, Jun 17, 1998	15.75	15.81	15.63	15.63
1529	NYSE	HQH	Tue, Jun 16, 1998	15.56	15.75	15.50	15.63
1528	NYSE	HQH	Mon, Jun 15, 1998	15.75	15.88	15.50	15.56
1527	NYSE	HQH	Fri, Jun 12, 1998	16.19	16.19	15.75	16.00
1526	NYSE	HQH	Thu, Jun 11, 1998	16.63	16.63	16.19	16.25
1525	NYSE	HQH	Wed, Jun 10, 1998	16.63	16.69	16.56	16.56
1524	NYSE	HQH	Tue, Jun 9, 1998	16.75	16.81	16.50	16.81
1523	NYSE	HQH	Mon, Jun 8, 1998	16.75	16.75	16.56	16.75
1522	NYSE	HQH	Fri, Jun 5, 1998	16.75	16.88	16.75	16.75
1521	NYSE	HQH	Thu, Jun 4, 1998	16.81	16.88	16.63	16.75
1520	NYSE	HQH	Wed, Jun 3, 1998	16.69	16.75	16.56	16.69
1519	NYSE	HQH	Tue, Jun 2, 1998	16.56	16.69	16.56	16.69
1518	NYSE	HQH	Mon, Jun 1, 1998	16.63	16.75	16.56	16.56
1517	NYSE	HQH	Fri, May 29, 1998	16.81	17.00	16.75	16.75
1516	NYSE	HQH	Thu, May 28, 1998	17.00	17.00	16.75	16.94
1515	NYSE	HQH	Wed, May 27, 1998	16.94	16.94	16.75	16.88
1514	NYSE	HQH	Tue, May 26, 1998	17.25	17.38	17.00	17.13
1513	NYSE	HQH	Fri, May 22, 1998	17.25	17.44	17.13	17.25
1512	NYSE	HQH	Thu, May 21, 1998	17.44	17.44	17.00	17.31
1511	NYSE	HQH	Wed, May 20, 1998	17.25	17.50	17.13	17.31
1510	NYSE	HQH	Tue, May 19, 1998	17.31	17.38	17.13	17.31
1509	NYSE	HQH	Mon, May 18, 1998	17.25	17.50	17.19	17.19
1508	NYSE	HQH	Fri, May 15, 1998	17.31	17.50	17.31	17.38
1507	NYSE	HQH	Thu, May 14, 1998	17.50	17.50	17.25	17.38
1506	NYSE	HQH	Wed, May 13, 1998	17.19	17.88	17.19	17.56
1505	NYSE	HQH	Tue, May 12, 1998	17.56	17.56	17.25	17.25
1504	NYSE	HQH	Mon, May 11, 1998	17.44	18.00	17.44	17.63
1503	NYSE	HQH	Fri, May 8, 1998	17.19	17.50	17.19	17.31
1502	NYSE	HQH	Thu, May 7, 1998	17.19	17.31	17.13	17.19
1501	NYSE	HQH	Wed, May 6, 1998	17.38	17.50	17.25	17.38
1500	NYSE	HQH	Tue, May 5, 1998	17.06	17.25	17.00	17.25
1499	NYSE	HQH	Mon, May 4, 1998	17.19	17.25	17.13	17.13
1498	NYSE	HQH	Fri, May 1, 1998	17.13	17.19	16.94	17.13
1497	NYSE	HQH	Thu, Apr 30, 1998	17.00	17.13	16.94	17.00
1496	NYSE	HQH	Wed, Apr 29, 1998	16.69	16.81	16.63	16.81
1495	NYSE	HQH	Tue, Apr 28, 1998	16.75	17.00	16.56	16.63
1494	NYSE	HQH	Mon, Apr 27, 1998	17.06	17.13	16.44	16.50
1493	NYSE	HQH	Fri, Apr 24, 1998	17.13	17.19	17.06	17.13
1492	NYSE	HQH	Thu, Apr 23, 1998	17.13	17.19	17.00	17.13
1491	NYSE	HQH	Wed, Apr 22, 1998	17.06	17.19	17.06	17.19
1490	NYSE	HQH	Tue, Apr 21, 1998	17.13	17.13	16.94	17.13
1489	NYSE	HQH	Mon, Apr 20, 1998	17.13	17.13	17.06	17.13
1488	NYSE	HQH	Fri, Apr 17, 1998	17.13	17.13	17.00	17.00
1487	NYSE	HQH	Thu, Apr 16, 1998	16.94	17.13	16.88	17.00
1486	NYSE	HQH	Wed, Apr 15, 1998	17.13	17.13	16.88	17.00
1485	NYSE	HQH	Tue, Apr 14, 1998	17.19	17.19	17.06	17.19
1484	NYSE	HQH	Mon, Apr 13, 1998	17.25	17.31	17.06	17.13
1483	NYSE	HQH	Thu, Apr 9, 1998	17.19	17.25	17.06	17.25
1482	NYSE	HQH	Wed, Apr 8, 1998	17.19	17.31	17.06	17.06
1481	NYSE	HQH	Tue, Apr 7, 1998	17.25	17.31	17.19	17.19
1480	NYSE	HQH	Mon, Apr 6, 1998	17.25	17.38	17.25	17.31
1479	NYSE	HQH	Fri, Apr 3, 1998	17.13	17.25	17.06	17.25
1478	NYSE	HQH	Thu, Apr 2, 1998	17.19	17.25	17.06	17.19
1477	NYSE	HQH	Wed, Apr 1, 1998	17.13	17.19	17.06	17.13
1476	NYSE	HQH	Tue, Mar 31, 1998	17.13	17.19	17.06	17.19
1475	NYSE	HQH	Mon, Mar 30, 1998	17.00	17.13	17.00	17.13
1474	NYSE	HQH	Fri, Mar 27, 1998	17.00	17.06	16.94	16.94
1473	NYSE	HQH	Thu, Mar 26, 1998	17.06	17.13	17.06	17.06
1472	NYSE	HQH	Wed, Mar 25, 1998	17.13	17.19	17.06	17.06
1471	NYSE	HQH	Tue, Mar 24, 1998	17.00	17.19	17.00	17.06
1470	NYSE	HQH	Mon, Mar 23, 1998	17.00	17.06	17.00	17.06
1469	NYSE	HQH	Fri, Mar 20, 1998	17.13	17.19	17.00	17.00
1468	NYSE	HQH	Thu, Mar 19, 1998	17.00	17.19	17.00	17.06
1467	NYSE	HQH	Wed, Mar 18, 1998	17.13	17.13	16.94	16.94
1466	NYSE	HQH	Tue, Mar 17, 1998	17.06	17.13	17.06	17.06
1465	NYSE	HQH	Mon, Mar 16, 1998	17.13	17.13	16.94	17.13
1464	NYSE	HQH	Fri, Mar 13, 1998	17.13	17.19	16.94	17.00
1463	NYSE	HQH	Thu, Mar 12, 1998	17.06	17.13	17.00	17.06
1462	NYSE	HQH	Wed, Mar 11, 1998	17.00	17.06	16.94	17.00
1461	NYSE	HQH	Tue, Mar 10, 1998	17.00	17.06	16.88	16.94
1460	NYSE	HQH	Mon, Mar 9, 1998	17.00	17.06	16.88	16.88
1459	NYSE	HQH	Fri, Mar 6, 1998	16.88	17.06	16.88	17.06
1458	NYSE	HQH	Thu, Mar 5, 1998	16.88	16.94	16.88	16.88
1457	NYSE	HQH	Wed, Mar 4, 1998	16.94	17.00	16.88	16.94
1456	NYSE	HQH	Tue, Mar 3, 1998	17.00	17.06	16.94	16.94
1455	NYSE	HQH	Mon, Mar 2, 1998	17.00	17.13	17.00	17.13
1454	NYSE	HQH	Fri, Feb 27, 1998	17.00	17.13	16.94	17.00
1453	NYSE	HQH	Thu, Feb 26, 1998	17.06	17.13	17.00	17.06
1452	NYSE	HQH	Wed, Feb 25, 1998	17.06	17.13	16.94	17.06
1451	NYSE	HQH	Tue, Feb 24, 1998	17.13	17.19	16.94	16.94
1450	NYSE	HQH	Mon, Feb 23, 1998	17.06	17.13	16.94	17.00
1449	NYSE	HQH	Fri, Feb 20, 1998	17.00	17.13	17.00	17.06
1448	NYSE	HQH	Thu, Feb 19, 1998	17.13	17.13	17.00	17.00
1447	NYSE	HQH	Wed, Feb 18, 1998	17.06	17.19	17.00	17.19
1446	NYSE	HQH	Tue, Feb 17, 1998	17.06	17.19	16.94	17.00
1445	NYSE	HQH	Fri, Feb 13, 1998	17.06	17.13	17.00	17.13
1444	NYSE	HQH	Thu, Feb 12, 1998	16.88	17.06	16.88	17.06
1443	NYSE	HQH	Wed, Feb 11, 1998	16.94	17.00	16.88	17.00
1442	NYSE	HQH	Tue, Feb 10, 1998	16.88	17.00	16.81	17.00
1441	NYSE	HQH	Mon, Feb 9, 1998	16.94	16.94	16.81	16.81
1440	NYSE	HQH	Fri, Feb 6, 1998	16.88	16.94	16.81	16.94
1439	NYSE	HQH	Thu, Feb 5, 1998	16.88	17.00	16.81	16.88
1438	NYSE	HQH	Wed, Feb 4, 1998	17.00	17.00	16.94	16.94
1437	NYSE	HQH	Tue, Feb 3, 1998	16.94	17.00	16.75	17.00
1436	NYSE	HQH	Mon, Feb 2, 1998	16.25	17.13	16.25	16.88
1435	NYSE	HQH	Fri, Jan 30, 1998	16.06	16.38	16.06	16.19
1434	NYSE	HQH	Thu, Jan 29, 1998	15.88	16.13	15.88	16.06
1433	NYSE	HQH	Wed, Jan 28, 1998	15.81	16.06	15.75	15.88
1432	NYSE	HQH	Tue, Jan 27, 1998	15.88	15.94	15.69	15.94
1431	NYSE	HQH	Mon, Jan 26, 1998	15.94	15.94	15.88	15.88
1430	NYSE	HQH	Fri, Jan 23, 1998	15.88	16.13	15.88	16.00
1429	NYSE	HQH	Thu, Jan 22, 1998	16.00	16.00	15.88	15.94
1428	NYSE	HQH	Wed, Jan 21, 1998	16.06	16.38	16.00	16.25
1427	NYSE	HQH	Tue, Jan 20, 1998	15.75	16.31	15.69	16.19
1426	NYSE	HQH	Fri, Jan 16, 1998	15.56	15.75	15.56	15.69
1425	NYSE	HQH	Thu, Jan 15, 1998	15.56	15.56	15.44	15.50
1424	NYSE	HQH	Wed, Jan 14, 1998	15.56	15.94	15.56	15.56
1423	NYSE	HQH	Tue, Jan 13, 1998	15.25	15.56	15.25	15.50
1422	NYSE	HQH	Mon, Jan 12, 1998	15.13	15.25	15.00	15.25
1421	NYSE	HQH	Fri, Jan 9, 1998	15.88	15.88	15.13	15.31
1420	NYSE	HQH	Thu, Jan 8, 1998	16.00	16.00	15.81	15.94
1419	NYSE	HQH	Wed, Jan 7, 1998	15.81	16.13	15.75	16.13
1418	NYSE	HQH	Tue, Jan 6, 1998	15.88	16.00	15.88	15.88
1417	NYSE	HQH	Mon, Jan 5, 1998	15.81	15.94	15.69	15.81
1416	NYSE	HQH	Fri, Jan 2, 1998	15.50	15.69	15.44	15.63
1415	NYSE	HQH	Wed, Dec 31, 1997	15.38	15.69	15.31	15.50
1414	NYSE	HQH	Tue, Dec 30, 1997	15.19	15.38	15.13	15.38
1413	NYSE	HQH	Mon, Dec 29, 1997	15.38	15.38	15.06	15.25
1412	NYSE	HQH	Fri, Dec 26, 1997	15.06	15.25	15.06	15.25
1411	NYSE	HQH	Wed, Dec 24, 1997	15.19	15.25	15.06	15.06
1410	NYSE	HQH	Tue, Dec 23, 1997	15.31	15.31	15.06	15.13
1409	NYSE	HQH	Mon, Dec 22, 1997	15.25	15.38	15.06	15.25
1408	NYSE	HQH	Fri, Dec 19, 1997	15.25	15.25	15.00	15.19
1407	NYSE	HQH	Thu, Dec 18, 1997	15.69	15.69	15.25	15.38
1406	NYSE	HQH	Wed, Dec 17, 1997	15.56	15.69	15.38	15.69
1405	NYSE	HQH	Tue, Dec 16, 1997	15.56	15.88	15.56	15.63
1404	NYSE	HQH	Mon, Dec 15, 1997	15.63	15.69	15.56	15.56
1403	NYSE	HQH	Fri, Dec 12, 1997	15.63	15.75	15.25	15.44
1402	NYSE	HQH	Thu, Dec 11, 1997	15.81	15.88	15.50	15.69
1401	NYSE	HQH	Wed, Dec 10, 1997	16.31	16.31	15.81	16.00
1400	NYSE	HQH	Tue, Dec 9, 1997	16.31	16.44	16.31	16.38
1399	NYSE	HQH	Mon, Dec 8, 1997	16.69	16.69	16.31	16.38
1398	NYSE	HQH	Fri, Dec 5, 1997	16.31	16.44	16.31	16.44
1397	NYSE	HQH	Thu, Dec 4, 1997	16.25	16.56	16.25	16.38
1396	NYSE	HQH	Wed, Dec 3, 1997	16.25	16.25	16.00	16.25
1395	NYSE	HQH	Tue, Dec 2, 1997	16.25	16.38	16.25	16.31
1394	NYSE	HQH	Mon, Dec 1, 1997	16.06	16.31	16.06	16.25
1393	NYSE	HQH	Fri, Nov 28, 1997	16.00	16.00	16.00	16.00
1392	NYSE	HQH	Wed, Nov 26, 1997	16.13	16.25	15.88	16.00
1391	NYSE	HQH	Tue, Nov 25, 1997	16.19	16.25	16.00	16.13
1390	NYSE	HQH	Mon, Nov 24, 1997	16.19	16.25	16.00	16.13
1389	NYSE	HQH	Fri, Nov 21, 1997	16.44	16.50	16.25	16.44
1388	NYSE	HQH	Thu, Nov 20, 1997	16.13	16.31	16.13	16.31
1387	NYSE	HQH	Wed, Nov 19, 1997	16.13	16.25	16.00	16.13
1386	NYSE	HQH	Tue, Nov 18, 1997	17.44	17.50	17.19	17.25
1385	NYSE	HQH	Mon, Nov 17, 1997	17.19	17.44	17.19	17.38
1384	NYSE	HQH	Fri, Nov 14, 1997	17.25	17.25	17.06	17.25
1383	NYSE	HQH	Thu, Nov 13, 1997	17.38	17.38	17.00	17.19
1382	NYSE	HQH	Wed, Nov 12, 1997	17.50	17.50	17.06	17.13
1381	NYSE	HQH	Tue, Nov 11, 1997	17.69	17.81	17.63	17.69
1380	NYSE	HQH	Mon, Nov 10, 1997	17.56	17.69	17.50	17.56
1379	NYSE	HQH	Fri, Nov 7, 1997	17.75	17.75	17.44	17.50
1378	NYSE	HQH	Thu, Nov 6, 1997	18.13	18.25	18.00	18.00
1377	NYSE	HQH	Wed, Nov 5, 1997	17.75	18.25	17.75	18.25
1376	NYSE	HQH	Tue, Nov 4, 1997	17.50	17.69	17.50	17.63
1375	NYSE	HQH	Mon, Nov 3, 1997	17.38	17.63	17.38	17.63
1374	NYSE	HQH	Fri, Oct 31, 1997	17.13	17.38	17.13	17.13
1373	NYSE	HQH	Thu, Oct 30, 1997	17.31	17.31	16.81	16.81
1372	NYSE	HQH	Wed, Oct 29, 1997	17.25	17.56	17.19	17.19
1371	NYSE	HQH	Tue, Oct 28, 1997	15.69	17.25	15.38	17.00
1370	NYSE	HQH	Mon, Oct 27, 1997	17.75	17.75	15.75	15.75
1369	NYSE	HQH	Fri, Oct 24, 1997	18.50	18.50	17.88	18.00
1368	NYSE	HQH	Thu, Oct 23, 1997	18.81	18.81	18.38	18.50
1367	NYSE	HQH	Wed, Oct 22, 1997	18.88	19.13	18.88	19.00
1366	NYSE	HQH	Tue, Oct 21, 1997	18.81	19.00	18.75	19.00
1365	NYSE	HQH	Mon, Oct 20, 1997	18.69	18.88	18.63	18.88
1364	NYSE	HQH	Fri, Oct 17, 1997	19.19	19.19	18.63	18.81
1363	NYSE	HQH	Thu, Oct 16, 1997	19.38	19.50	19.25	19.25
1362	NYSE	HQH	Wed, Oct 15, 1997	19.31	19.31	19.13	19.13
1361	NYSE	HQH	Tue, Oct 14, 1997	19.63	19.63	19.19	19.44
1360	NYSE	HQH	Mon, Oct 13, 1997	19.44	19.63	19.44	19.63
1359	NYSE	HQH	Fri, Oct 10, 1997	19.19	19.38	19.06	19.31
1358	NYSE	HQH	Thu, Oct 9, 1997	19.25	19.38	19.19	19.31
1357	NYSE	HQH	Wed, Oct 8, 1997	19.38	19.50	19.25	19.38
1356	NYSE	HQH	Tue, Oct 7, 1997	19.19	19.63	19.13	19.44
1355	NYSE	HQH	Mon, Oct 6, 1997	19.13	19.19	19.06	19.19
1354	NYSE	HQH	Fri, Oct 3, 1997	18.94	19.00	18.94	18.94
1353	NYSE	HQH	Thu, Oct 2, 1997	18.88	18.88	18.75	18.81
1352	NYSE	HQH	Wed, Oct 1, 1997	18.88	19.00	18.81	18.88
1351	NYSE	HQH	Tue, Sep 30, 1997	18.94	19.00	18.75	19.00
1350	NYSE	HQH	Mon, Sep 29, 1997	18.88	18.94	18.75	18.94
1349	NYSE	HQH	Fri, Sep 26, 1997	18.81	19.00	18.75	19.00
1348	NYSE	HQH	Thu, Sep 25, 1997	18.56	18.88	18.56	18.81
1347	NYSE	HQH	Wed, Sep 24, 1997	18.88	18.88	18.44	18.63
1346	NYSE	HQH	Tue, Sep 23, 1997	19.13	19.25	18.75	18.75
1345	NYSE	HQH	Mon, Sep 22, 1997	18.69	19.13	18.56	19.13
1344	NYSE	HQH	Fri, Sep 19, 1997	18.50	18.63	18.44	18.56
1343	NYSE	HQH	Thu, Sep 18, 1997	18.31	18.50	18.31	18.50
1342	NYSE	HQH	Wed, Sep 17, 1997	17.75	18.19	17.75	18.06
1341	NYSE	HQH	Tue, Sep 16, 1997	17.56	17.75	17.56	17.75
1340	NYSE	HQH	Mon, Sep 15, 1997	17.44	17.56	17.44	17.44
1339	NYSE	HQH	Fri, Sep 12, 1997	17.00	17.38	16.81	17.38
1338	NYSE	HQH	Thu, Sep 11, 1997	16.75	16.88	16.63	16.88
1337	NYSE	HQH	Wed, Sep 10, 1997	16.94	16.94	16.75	16.81
1336	NYSE	HQH	Tue, Sep 9, 1997	16.88	17.00	16.81	17.00
1335	NYSE	HQH	Mon, Sep 8, 1997	16.81	16.94	16.75	16.94
1334	NYSE	HQH	Fri, Sep 5, 1997	16.63	16.75	16.56	16.56
1333	NYSE	HQH	Thu, Sep 4, 1997	16.50	16.81	16.44	16.56
1332	NYSE	HQH	Wed, Sep 3, 1997	16.31	16.50	16.31	16.50
1331	NYSE	HQH	Tue, Sep 2, 1997	16.19	16.44	16.13	16.44
1330	NYSE	HQH	Fri, Aug 29, 1997	15.94	16.13	15.81	16.06
1329	NYSE	HQH	Thu, Aug 28, 1997	16.13	16.13	15.88	15.94
1328	NYSE	HQH	Wed, Aug 27, 1997	16.13	16.19	16.00	16.06
1327	NYSE	HQH	Tue, Aug 26, 1997	16.06	16.13	16.00	16.06
1326	NYSE	HQH	Mon, Aug 25, 1997	16.00	16.25	16.00	16.19
1325	NYSE	HQH	Fri, Aug 22, 1997	15.75	15.88	15.69	15.88
1324	NYSE	HQH	Thu, Aug 21, 1997	16.06	16.06	15.81	15.81
1323	NYSE	HQH	Wed, Aug 20, 1997	16.00	16.06	15.69	15.94
1322	NYSE	HQH	Tue, Aug 19, 1997	15.94	16.13	15.88	16.00
1321	NYSE	HQH	Mon, Aug 18, 1997	16.06	16.06	15.63	15.88
1320	NYSE	HQH	Fri, Aug 15, 1997	16.31	16.31	16.13	16.13
1319	NYSE	HQH	Thu, Aug 14, 1997	16.25	16.31	16.25	16.25
1318	NYSE	HQH	Wed, Aug 13, 1997	16.44	16.44	16.25	16.25
1317	NYSE	HQH	Tue, Aug 12, 1997	16.44	16.44	16.25	16.25
1316	NYSE	HQH	Mon, Aug 11, 1997	16.38	16.44	16.25	16.25
1315	NYSE	HQH	Fri, Aug 8, 1997	16.56	16.69	16.31	16.50
1314	NYSE	HQH	Thu, Aug 7, 1997	16.88	17.00	16.63	16.75
1313	NYSE	HQH	Wed, Aug 6, 1997	16.38	16.88	16.31	16.88
1312	NYSE	HQH	Tue, Aug 5, 1997	16.25	16.44	16.25	16.38
1311	NYSE	HQH	Mon, Aug 4, 1997	16.13	16.25	16.00	16.25
1310	NYSE	HQH	Fri, Aug 1, 1997	16.25	16.38	16.13	16.19
1309	NYSE	HQH	Thu, Jul 31, 1997	16.00	16.19	16.00	16.06
1308	NYSE	HQH	Wed, Jul 30, 1997	16.00	16.13	16.00	16.06
1307	NYSE	HQH	Tue, Jul 29, 1997	15.88	16.06	15.88	16.00
1306	NYSE	HQH	Mon, Jul 28, 1997	16.00	16.06	15.94	15.94
1305	NYSE	HQH	Fri, Jul 25, 1997	16.00	16.00	15.88	15.94
1304	NYSE	HQH	Thu, Jul 24, 1997	16.00	16.00	15.81	16.00
1303	NYSE	HQH	Wed, Jul 23, 1997	15.81	16.13	15.81	16.00
1302	NYSE	HQH	Tue, Jul 22, 1997	15.75	16.00	15.75	15.94
1301	NYSE	HQH	Mon, Jul 21, 1997	15.75	15.75	15.56	15.75
1300	NYSE	HQH	Fri, Jul 18, 1997	15.94	15.94	15.56	15.81
1299	NYSE	HQH	Thu, Jul 17, 1997	15.94	16.00	15.88	15.88
1298	NYSE	HQH	Wed, Jul 16, 1997	15.88	16.00	15.81	15.88
1297	NYSE	HQH	Tue, Jul 15, 1997	16.06	16.06	15.81	15.81
1296	NYSE	HQH	Mon, Jul 14, 1997	15.81	16.00	15.75	15.94
1295	NYSE	HQH	Fri, Jul 11, 1997	16.00	16.00	15.81	15.81
1294	NYSE	HQH	Thu, Jul 10, 1997	15.75	15.88	15.69	15.75
1293	NYSE	HQH	Wed, Jul 9, 1997	15.94	16.00	15.75	15.75
1292	NYSE	HQH	Tue, Jul 8, 1997	15.88	16.00	15.88	15.94
1291	NYSE	HQH	Mon, Jul 7, 1997	15.81	15.94	15.63	15.88
1290	NYSE	HQH	Thu, Jul 3, 1997	15.88	15.94	15.75	15.81
1289	NYSE	HQH	Wed, Jul 2, 1997	15.94	16.00	15.88	15.88
1288	NYSE	HQH	Tue, Jul 1, 1997	16.00	16.06	15.88	16.00
1287	NYSE	HQH	Mon, Jun 30, 1997	16.00	16.13	16.00	16.00
1286	NYSE	HQH	Fri, Jun 27, 1997	16.00	16.06	15.94	16.06
1285	NYSE	HQH	Thu, Jun 26, 1997	16.00	16.25	16.00	16.00
1284	NYSE	HQH	Wed, Jun 25, 1997	16.00	16.13	15.94	15.94
1283	NYSE	HQH	Tue, Jun 24, 1997	16.00	16.13	15.88	16.06
1282	NYSE	HQH	Mon, Jun 23, 1997	15.75	16.00	15.75	15.88
1281	NYSE	HQH	Fri, Jun 20, 1997	15.88	15.88	15.75	15.75
1280	NYSE	HQH	Thu, Jun 19, 1997	15.75	16.00	15.63	15.88
1279	NYSE	HQH	Wed, Jun 18, 1997	15.75	15.88	15.63	15.75
1278	NYSE	HQH	Tue, Jun 17, 1997	16.00	16.00	15.88	16.00
1277	NYSE	HQH	Mon, Jun 16, 1997	16.00	16.13	16.00	16.00
1276	NYSE	HQH	Fri, Jun 13, 1997	16.00	16.13	15.88	16.13
1275	NYSE	HQH	Thu, Jun 12, 1997	15.88	16.00	15.88	15.88
1274	NYSE	HQH	Wed, Jun 11, 1997	16.00	16.13	15.88	16.00
1273	NYSE	HQH	Tue, Jun 10, 1997	16.13	16.25	16.00	16.13
1272	NYSE	HQH	Mon, Jun 9, 1997	16.00	16.25	16.00	16.25
1271	NYSE	HQH	Fri, Jun 6, 1997	15.88	16.13	15.75	16.13
1270	NYSE	HQH	Thu, Jun 5, 1997	15.88	15.88	15.75	15.75
1269	NYSE	HQH	Wed, Jun 4, 1997	15.63	15.75	15.63	15.75
1268	NYSE	HQH	Tue, Jun 3, 1997	15.50	15.75	15.38	15.75
1267	NYSE	HQH	Mon, Jun 2, 1997	15.50	15.63	15.38	15.50
1266	NYSE	HQH	Fri, May 30, 1997	15.38	15.50	15.38	15.38
1265	NYSE	HQH	Thu, May 29, 1997	15.38	15.50	15.38	15.50
1264	NYSE	HQH	Wed, May 28, 1997	15.50	15.50	15.38	15.38
1263	NYSE	HQH	Tue, May 27, 1997	15.50	15.50	15.38	15.50
1262	NYSE	HQH	Fri, May 23, 1997	15.13	15.38	15.13	15.25
1261	NYSE	HQH	Thu, May 22, 1997	15.00	15.38	15.00	15.13
1260	NYSE	HQH	Wed, May 21, 1997	15.25	15.38	15.13	15.13
1259	NYSE	HQH	Tue, May 20, 1997	15.13	15.25	15.13	15.13
1258	NYSE	HQH	Mon, May 19, 1997	15.25	15.25	15.13	15.25
1257	NYSE	HQH	Fri, May 16, 1997	15.38	15.38	15.00	15.13
1256	NYSE	HQH	Thu, May 15, 1997	15.25	15.63	15.25	15.25
1255	NYSE	HQH	Wed, May 14, 1997	15.25	15.25	15.13	15.13
1254	NYSE	HQH	Tue, May 13, 1997	15.38	15.38	15.25	15.38
1253	NYSE	HQH	Mon, May 12, 1997	15.38	15.38	15.25	15.25
1252	NYSE	HQH	Fri, May 9, 1997	15.00	15.50	15.00	15.25
1251	NYSE	HQH	Thu, May 8, 1997	14.88	15.13	14.75	15.13
1250	NYSE	HQH	Wed, May 7, 1997	15.38	15.38	15.00	15.00
1249	NYSE	HQH	Tue, May 6, 1997	15.25	15.50	15.25	15.38
1248	NYSE	HQH	Mon, May 5, 1997	15.13	15.25	15.13	15.13
1247	NYSE	HQH	Fri, May 2, 1997	14.50	14.88	14.38	14.88
1246	NYSE	HQH	Thu, May 1, 1997	14.38	14.38	14.13	14.38
1245	NYSE	HQH	Wed, Apr 30, 1997	14.25	14.75	14.25	14.38
1244	NYSE	HQH	Tue, Apr 29, 1997	14.13	14.38	14.13	14.25
1243	NYSE	HQH	Mon, Apr 28, 1997	14.00	14.13	13.88	14.13
1242	NYSE	HQH	Fri, Apr 25, 1997	14.25	14.25	14.00	14.13
1241	NYSE	HQH	Thu, Apr 24, 1997	14.63	14.63	14.38	14.38
1240	NYSE	HQH	Wed, Apr 23, 1997	14.75	14.75	14.63	14.63
1239	NYSE	HQH	Tue, Apr 22, 1997	15.00	15.00	14.88	14.88
1238	NYSE	HQH	Mon, Apr 21, 1997	15.13	15.13	15.00	15.00
1237	NYSE	HQH	Fri, Apr 18, 1997	15.25	15.25	15.00	15.25
1236	NYSE	HQH	Thu, Apr 17, 1997	15.13	15.25	15.00	15.13
1235	NYSE	HQH	Wed, Apr 16, 1997	15.13	15.25	14.88	15.25
1234	NYSE	HQH	Tue, Apr 15, 1997	14.75	15.25	14.63	15.25
1233	NYSE	HQH	Mon, Apr 14, 1997	14.88	15.00	14.50	14.63
1232	NYSE	HQH	Fri, Apr 11, 1997	15.13	15.13	15.00	15.00
1231	NYSE	HQH	Thu, Apr 10, 1997	15.38	15.38	15.25	15.25
1230	NYSE	HQH	Wed, Apr 9, 1997	15.38	15.50	15.38	15.38
1229	NYSE	HQH	Tue, Apr 8, 1997	15.38	15.50	15.38	15.38
1228	NYSE	HQH	Mon, Apr 7, 1997	15.38	15.50	15.25	15.38
1227	NYSE	HQH	Fri, Apr 4, 1997	14.75	15.25	14.75	15.25
1226	NYSE	HQH	Thu, Apr 3, 1997	15.00	15.00	14.50	14.88
1225	NYSE	HQH	Wed, Apr 2, 1997	15.50	15.50	15.13	15.13
1224	NYSE	HQH	Tue, Apr 1, 1997	15.63	15.75	15.38	15.38
1223	NYSE	HQH	Mon, Mar 31, 1997	16.00	16.00	15.63	15.75
1222	NYSE	HQH	Thu, Mar 27, 1997	15.88	16.13	15.88	15.88
1221	NYSE	HQH	Wed, Mar 26, 1997	16.00	16.00	15.88	16.00
1220	NYSE	HQH	Tue, Mar 25, 1997	16.50	16.50	16.00	16.13
1219	NYSE	HQH	Mon, Mar 24, 1997	16.38	16.50	16.25	16.38
1218	NYSE	HQH	Fri, Mar 21, 1997	16.50	16.50	16.38	16.50
1217	NYSE	HQH	Thu, Mar 20, 1997	16.50	16.63	16.38	16.50
1216	NYSE	HQH	Wed, Mar 19, 1997	16.50	16.63	16.50	16.50
1215	NYSE	HQH	Tue, Mar 18, 1997	16.88	16.88	16.63	16.63
1214	NYSE	HQH	Mon, Mar 17, 1997	17.13	17.25	16.75	16.88
1213	NYSE	HQH	Fri, Mar 14, 1997	17.13	17.38	17.13	17.25
1212	NYSE	HQH	Thu, Mar 13, 1997	17.38	17.50	17.25	17.25
1211	NYSE	HQH	Wed, Mar 12, 1997	17.38	17.63	17.25	17.63
1210	NYSE	HQH	Tue, Mar 11, 1997	17.38	17.50	17.25	17.38
1209	NYSE	HQH	Mon, Mar 10, 1997	17.38	17.50	17.25	17.38
1208	NYSE	HQH	Fri, Mar 7, 1997	17.38	17.50	17.38	17.50
1207	NYSE	HQH	Thu, Mar 6, 1997	17.38	17.50	17.25	17.25
1206	NYSE	HQH	Wed, Mar 5, 1997	17.00	17.25	16.88	17.25
1205	NYSE	HQH	Tue, Mar 4, 1997	17.00	17.00	16.88	16.88
1204	NYSE	HQH	Mon, Mar 3, 1997	17.50	17.63	16.75	17.13
1203	NYSE	HQH	Fri, Feb 28, 1997	17.88	17.88	17.50	17.63
1202	NYSE	HQH	Thu, Feb 27, 1997	18.13	18.13	17.88	18.00
1201	NYSE	HQH	Wed, Feb 26, 1997	18.00	18.13	17.88	18.00
1200	NYSE	HQH	Tue, Feb 25, 1997	18.00	18.25	18.00	18.00
1199	NYSE	HQH	Mon, Feb 24, 1997	18.00	18.13	17.88	18.13
1198	NYSE	HQH	Fri, Feb 21, 1997	18.13	18.13	18.00	18.13
1197	NYSE	HQH	Thu, Feb 20, 1997	18.25	18.25	18.13	18.13
1196	NYSE	HQH	Wed, Feb 19, 1997	18.38	18.50	18.25	18.38
1195	NYSE	HQH	Tue, Feb 18, 1997	18.38	18.50	18.38	18.50
1194	NYSE	HQH	Fri, Feb 14, 1997	18.25	18.38	18.13	18.25
1193	NYSE	HQH	Thu, Feb 13, 1997	18.50	18.50	18.25	18.38
1192	NYSE	HQH	Wed, Feb 12, 1997	18.00	18.25	18.00	18.25
1191	NYSE	HQH	Tue, Feb 11, 1997	17.88	18.13	17.88	18.00
1190	NYSE	HQH	Mon, Feb 10, 1997	18.00	18.13	17.88	17.88
1189	NYSE	HQH	Fri, Feb 7, 1997	18.00	18.13	17.88	18.00
1188	NYSE	HQH	Thu, Feb 6, 1997	18.00	18.00	17.88	18.00
1187	NYSE	HQH	Wed, Feb 5, 1997	17.50	18.13	17.50	18.00
1186	NYSE	HQH	Tue, Feb 4, 1997	19.38	19.63	19.38	19.50
1185	NYSE	HQH	Mon, Feb 3, 1997	19.13	19.50	19.13	19.50
1184	NYSE	HQH	Fri, Jan 31, 1997	19.13	19.13	18.88	19.00
1183	NYSE	HQH	Thu, Jan 30, 1997	19.50	19.50	19.00	19.00
1182	NYSE	HQH	Wed, Jan 29, 1997	18.88	19.50	18.88	19.50
1181	NYSE	HQH	Tue, Jan 28, 1997	19.00	19.13	18.88	19.00
1180	NYSE	HQH	Mon, Jan 27, 1997	18.75	18.88	18.75	18.88
1179	NYSE	HQH	Fri, Jan 24, 1997	18.63	18.88	18.63	18.75
1178	NYSE	HQH	Thu, Jan 23, 1997	18.63	18.88	18.63	18.75
1177	NYSE	HQH	Wed, Jan 22, 1997	18.63	18.75	18.38	18.63
1176	NYSE	HQH	Tue, Jan 21, 1997	18.50	18.63	18.50	18.63
1175	NYSE	HQH	Mon, Jan 20, 1997	18.63	18.63	18.50	18.63
1174	NYSE	HQH	Fri, Jan 17, 1997	18.38	18.63	18.25	18.63
1173	NYSE	HQH	Thu, Jan 16, 1997	18.13	18.38	18.00	18.25
1172	NYSE	HQH	Wed, Jan 15, 1997	17.75	18.00	17.75	18.00
1171	NYSE	HQH	Tue, Jan 14, 1997	17.75	17.88	17.75	17.75
1170	NYSE	HQH	Mon, Jan 13, 1997	17.63	18.00	17.63	17.75
1169	NYSE	HQH	Fri, Jan 10, 1997	17.63	17.63	17.50	17.50
1168	NYSE	HQH	Thu, Jan 9, 1997	18.00	18.00	17.75	17.75
1167	NYSE	HQH	Wed, Jan 8, 1997	18.13	18.13	17.75	17.88
1166	NYSE	HQH	Tue, Jan 7, 1997	17.50	18.00	17.50	18.00
1165	NYSE	HQH	Mon, Jan 6, 1997	17.63	17.75	17.38	17.50
1164	NYSE	HQH	Fri, Jan 3, 1997	17.13	17.50	17.13	17.38
1163	NYSE	HQH	Thu, Jan 2, 1997	17.25	17.38	16.75	17.00
1162	NYSE	HQH	Tue, Dec 31, 1996	17.38	17.63	16.75	17.50
1161	NYSE	HQH	Mon, Dec 30, 1996	18.00	18.00	17.63	17.63
1160	NYSE	HQH	Fri, Dec 27, 1996	17.75	18.13	17.75	18.13
1159	NYSE	HQH	Thu, Dec 26, 1996	18.00	18.13	17.63	17.75
1158	NYSE	HQH	Tue, Dec 24, 1996	17.88	18.25	17.88	18.00
1157	NYSE	HQH	Mon, Dec 23, 1996	18.25	18.25	17.75	17.75
1156	NYSE	HQH	Fri, Dec 20, 1996	18.25	18.63	18.25	18.38
1155	NYSE	HQH	Thu, Dec 19, 1996	17.75	18.25	17.75	18.13
1154	NYSE	HQH	Wed, Dec 18, 1996	16.75	17.75	16.63	17.63
1153	NYSE	HQH	Tue, Dec 17, 1996	16.88	16.88	16.63	16.75
1152	NYSE	HQH	Mon, Dec 16, 1996	17.38	17.38	16.88	17.00
1151	NYSE	HQH	Fri, Dec 13, 1996	17.38	17.38	17.13	17.13
1150	NYSE	HQH	Thu, Dec 12, 1996	17.38	17.50	17.25	17.38
1149	NYSE	HQH	Wed, Dec 11, 1996	17.50	17.50	17.13	17.25
1148	NYSE	HQH	Tue, Dec 10, 1996	17.25	17.50	17.25	17.50
1147	NYSE	HQH	Mon, Dec 9, 1996	17.00	17.38	17.00	17.38
1146	NYSE	HQH	Fri, Dec 6, 1996	16.88	17.00	16.50	16.88
1145	NYSE	HQH	Thu, Dec 5, 1996	16.63	17.13	16.50	17.00
1144	NYSE	HQH	Wed, Dec 4, 1996	16.38	16.88	16.38	16.50
1143	NYSE	HQH	Tue, Dec 3, 1996	16.25	16.50	16.25	16.38
1142	NYSE	HQH	Mon, Dec 2, 1996	16.13	16.13	16.00	16.13
1141	NYSE	HQH	Fri, Nov 29, 1996	16.13	16.25	16.00	16.13
1140	NYSE	HQH	Wed, Nov 27, 1996	16.00	16.38	16.00	16.13
1139	NYSE	HQH	Tue, Nov 26, 1996	16.00	16.13	15.88	16.00
1138	NYSE	HQH	Mon, Nov 25, 1996	16.13	16.25	16.00	16.00
1137	NYSE	HQH	Fri, Nov 22, 1996	15.88	16.00	15.75	16.00
1136	NYSE	HQH	Thu, Nov 21, 1996	16.00	16.00	15.75	16.00
1135	NYSE	HQH	Wed, Nov 20, 1996	16.00	16.13	16.00	16.13
1134	NYSE	HQH	Tue, Nov 19, 1996	16.00	16.13	16.00	16.13
1133	NYSE	HQH	Mon, Nov 18, 1996	16.13	16.13	15.88	16.00
1132	NYSE	HQH	Fri, Nov 15, 1996	15.88	16.00	15.88	16.00
1131	NYSE	HQH	Thu, Nov 14, 1996	16.00	16.00	15.75	15.88
1130	NYSE	HQH	Wed, Nov 13, 1996	20.13	20.38	20.00	20.38
1129	NYSE	HQH	Tue, Nov 12, 1996	20.63	20.75	20.25	20.25
1128	NYSE	HQH	Mon, Nov 11, 1996	20.75	21.00	20.63	20.63
1127	NYSE	HQH	Fri, Nov 8, 1996	20.25	20.38	20.13	20.38
1126	NYSE	HQH	Thu, Nov 7, 1996	19.88	20.25	19.88	20.25
1125	NYSE	HQH	Wed, Nov 6, 1996	19.88	20.00	19.88	19.88
1124	NYSE	HQH	Tue, Nov 5, 1996	19.00	20.00	19.00	19.88
1123	NYSE	HQH	Mon, Nov 4, 1996	19.00	19.13	18.88	19.00
1122	NYSE	HQH	Fri, Nov 1, 1996	19.13	19.25	19.13	19.13
1121	NYSE	HQH	Thu, Oct 31, 1996	19.13	19.25	19.00	19.25
1120	NYSE	HQH	Wed, Oct 30, 1996	19.25	19.25	19.13	19.13
1119	NYSE	HQH	Tue, Oct 29, 1996	19.38	19.50	19.38	19.38
1118	NYSE	HQH	Mon, Oct 28, 1996	19.38	19.50	19.38	19.38
1117	NYSE	HQH	Fri, Oct 25, 1996	19.50	19.63	19.38	19.50
1116	NYSE	HQH	Thu, Oct 24, 1996	19.88	20.00	19.50	19.50
1115	NYSE	HQH	Wed, Oct 23, 1996	20.00	20.13	19.75	20.00
1114	NYSE	HQH	Tue, Oct 22, 1996	20.38	20.50	20.13	20.13
1113	NYSE	HQH	Mon, Oct 21, 1996	20.63	20.75	20.63	20.63
1112	NYSE	HQH	Fri, Oct 18, 1996	20.88	20.88	20.63	20.63
1111	NYSE	HQH	Thu, Oct 17, 1996	20.88	21.00	20.88	20.88
1110	NYSE	HQH	Wed, Oct 16, 1996	21.00	21.00	20.88	20.88
1109	NYSE	HQH	Tue, Oct 15, 1996	21.00	21.00	20.88	20.88
1108	NYSE	HQH	Mon, Oct 14, 1996	21.00	21.00	20.88	21.00
1107	NYSE	HQH	Fri, Oct 11, 1996	21.13	21.13	21.00	21.00
1106	NYSE	HQH	Thu, Oct 10, 1996	21.00	21.13	20.88	21.13
1105	NYSE	HQH	Wed, Oct 9, 1996	21.00	21.13	21.00	21.00
1104	NYSE	HQH	Tue, Oct 8, 1996	21.00	21.13	21.00	21.13
1103	NYSE	HQH	Mon, Oct 7, 1996	21.13	21.13	21.00	21.00
1102	NYSE	HQH	Fri, Oct 4, 1996	21.13	21.25	21.13	21.13
1101	NYSE	HQH	Thu, Oct 3, 1996	21.00	21.13	20.88	21.00
1100	NYSE	HQH	Wed, Oct 2, 1996	21.00	21.00	20.88	20.88
1099	NYSE	HQH	Tue, Oct 1, 1996	20.75	21.00	20.75	20.88
1098	NYSE	HQH	Mon, Sep 30, 1996	20.88	20.88	20.75	20.88
1097	NYSE	HQH	Fri, Sep 27, 1996	20.75	20.88	20.75	20.88
1096	NYSE	HQH	Thu, Sep 26, 1996	20.63	20.88	20.63	20.75
1095	NYSE	HQH	Wed, Sep 25, 1996	20.50	20.63	20.50	20.63
1094	NYSE	HQH	Tue, Sep 24, 1996	20.50	20.63	20.50	20.50
1093	NYSE	HQH	Mon, Sep 23, 1996	20.63	20.63	20.50	20.50
1092	NYSE	HQH	Fri, Sep 20, 1996	20.38	20.75	20.38	20.75
1091	NYSE	HQH	Thu, Sep 19, 1996	20.50	20.50	20.38	20.38
1090	NYSE	HQH	Wed, Sep 18, 1996	20.50	20.63	20.38	20.38
1089	NYSE	HQH	Tue, Sep 17, 1996	20.50	20.63	20.38	20.63
1088	NYSE	HQH	Mon, Sep 16, 1996	20.50	20.63	20.50	20.63
1087	NYSE	HQH	Fri, Sep 13, 1996	20.25	20.50	20.25	20.38
1086	NYSE	HQH	Thu, Sep 12, 1996	20.25	20.25	20.13	20.25
1085	NYSE	HQH	Wed, Sep 11, 1996	20.13	20.13	20.00	20.13
1084	NYSE	HQH	Tue, Sep 10, 1996	20.13	20.25	20.00	20.13
1083	NYSE	HQH	Mon, Sep 9, 1996	20.38	20.38	20.13	20.38
1082	NYSE	HQH	Fri, Sep 6, 1996	20.25	20.38	20.13	20.25
1081	NYSE	HQH	Thu, Sep 5, 1996	20.38	20.38	20.25	20.38
1080	NYSE	HQH	Wed, Sep 4, 1996	20.13	20.25	20.13	20.25
1079	NYSE	HQH	Tue, Sep 3, 1996	20.25	20.25	20.00	20.00
1078	NYSE	HQH	Fri, Aug 30, 1996	20.25	20.38	20.25	20.25
1077	NYSE	HQH	Thu, Aug 29, 1996	20.25	20.38	20.25	20.25
1076	NYSE	HQH	Wed, Aug 28, 1996	20.38	20.38	20.25	20.38
1075	NYSE	HQH	Tue, Aug 27, 1996	20.25	20.38	20.25	20.25
1074	NYSE	HQH	Mon, Aug 26, 1996	20.38	20.38	20.25	20.38
1073	NYSE	HQH	Fri, Aug 23, 1996	20.25	20.50	20.25	20.38
1072	NYSE	HQH	Thu, Aug 22, 1996	20.13	20.38	20.13	20.38
1071	NYSE	HQH	Wed, Aug 21, 1996	20.25	20.25	20.13	20.25
1070	NYSE	HQH	Tue, Aug 20, 1996	20.25	20.25	20.13	20.25
1069	NYSE	HQH	Mon, Aug 19, 1996	20.13	20.25	20.13	20.13
1068	NYSE	HQH	Fri, Aug 16, 1996	20.13	20.25	20.13	20.13
1067	NYSE	HQH	Thu, Aug 15, 1996	20.00	20.13	19.88	20.13
1066	NYSE	HQH	Wed, Aug 14, 1996	20.13	20.13	20.00	20.00
1065	NYSE	HQH	Tue, Aug 13, 1996	20.00	20.13	19.88	20.13
1064	NYSE	HQH	Mon, Aug 12, 1996	20.00	20.13	19.88	20.13
1063	NYSE	HQH	Fri, Aug 9, 1996	20.00	20.13	19.88	20.00
1062	NYSE	HQH	Thu, Aug 8, 1996	19.88	20.00	19.88	19.88
1061	NYSE	HQH	Wed, Aug 7, 1996	19.75	19.88	19.75	19.88
1060	NYSE	HQH	Tue, Aug 6, 1996	19.63	19.63	19.38	19.50
1059	NYSE	HQH	Mon, Aug 5, 1996	19.25	19.63	19.13	19.50
1058	NYSE	HQH	Fri, Aug 2, 1996	19.38	19.63	19.25	19.50
1057	NYSE	HQH	Thu, Aug 1, 1996	18.88	19.25	18.88	19.25
1056	NYSE	HQH	Wed, Jul 31, 1996	18.88	19.00	18.75	19.00
1055	NYSE	HQH	Tue, Jul 30, 1996	18.88	19.00	18.75	19.00
1054	NYSE	HQH	Mon, Jul 29, 1996	18.88	18.88	18.75	18.75
1053	NYSE	HQH	Fri, Jul 26, 1996	18.75	18.75	18.63	18.63
1052	NYSE	HQH	Thu, Jul 25, 1996	18.25	18.63	18.25	18.63
1051	NYSE	HQH	Wed, Jul 24, 1996	18.25	18.25	18.13	18.13
1050	NYSE	HQH	Tue, Jul 23, 1996	19.25	19.25	18.38	18.38
1049	NYSE	HQH	Mon, Jul 22, 1996	19.38	19.38	19.13	19.25
1048	NYSE	HQH	Fri, Jul 19, 1996	19.50	19.63	19.50	19.63
1047	NYSE	HQH	Thu, Jul 18, 1996	18.50	19.63	18.50	19.63
1046	NYSE	HQH	Wed, Jul 17, 1996	17.75	18.38	17.75	18.38
1045	NYSE	HQH	Tue, Jul 16, 1996	17.88	18.13	17.00	17.63
1044	NYSE	HQH	Mon, Jul 15, 1996	18.75	18.75	17.75	17.88
1043	NYSE	HQH	Fri, Jul 12, 1996	19.25	19.25	18.25	18.88
1042	NYSE	HQH	Thu, Jul 11, 1996	20.38	20.38	18.75	19.38
1041	NYSE	HQH	Wed, Jul 10, 1996	20.88	20.88	20.25	20.50
1040	NYSE	HQH	Tue, Jul 9, 1996	20.75	21.00	20.75	21.00
1039	NYSE	HQH	Mon, Jul 8, 1996	20.75	21.00	20.75	20.75
1038	NYSE	HQH	Fri, Jul 5, 1996	21.50	21.50	21.25	21.25
1037	NYSE	HQH	Wed, Jul 3, 1996	21.63	21.88	21.50	21.63
1036	NYSE	HQH	Tue, Jul 2, 1996	21.88	21.88	21.75	21.75
1035	NYSE	HQH	Mon, Jul 1, 1996	21.75	21.88	21.63	21.75
1034	NYSE	HQH	Fri, Jun 28, 1996	21.75	21.88	21.63	21.63
1033	NYSE	HQH	Thu, Jun 27, 1996	21.63	21.75	21.63	21.63
1032	NYSE	HQH	Wed, Jun 26, 1996	21.75	21.75	21.63	21.75
1031	NYSE	HQH	Tue, Jun 25, 1996	22.13	22.13	21.75	21.88
1030	NYSE	HQH	Mon, Jun 24, 1996	22.00	22.13	21.88	22.13
1029	NYSE	HQH	Fri, Jun 21, 1996	21.88	22.00	21.88	21.88
1028	NYSE	HQH	Thu, Jun 20, 1996	22.00	22.25	21.75	22.00
1027	NYSE	HQH	Wed, Jun 19, 1996	22.38	22.38	22.00	22.00
1026	NYSE	HQH	Tue, Jun 18, 1996	22.50	22.63	22.25	22.50
1025	NYSE	HQH	Mon, Jun 17, 1996	23.00	23.00	22.38	22.50
1024	NYSE	HQH	Fri, Jun 14, 1996	22.75	23.00	22.75	22.88
1023	NYSE	HQH	Thu, Jun 13, 1996	22.88	23.13	22.75	22.75
1022	NYSE	HQH	Wed, Jun 12, 1996	23.13	23.13	22.88	23.00
1021	NYSE	HQH	Tue, Jun 11, 1996	23.00	23.25	22.88	23.13
1020	NYSE	HQH	Mon, Jun 10, 1996	22.88	23.13	22.88	23.00
1019	NYSE	HQH	Fri, Jun 7, 1996	23.13	23.13	22.88	23.00
1018	NYSE	HQH	Thu, Jun 6, 1996	23.25	23.38	23.25	23.38
1017	NYSE	HQH	Wed, Jun 5, 1996	23.38	23.38	23.13	23.25
1016	NYSE	HQH	Tue, Jun 4, 1996	23.25	23.38	23.25	23.38
1015	NYSE	HQH	Mon, Jun 3, 1996	23.38	23.38	23.00	23.25
1014	NYSE	HQH	Fri, May 31, 1996	23.25	23.38	23.13	23.25
1013	NYSE	HQH	Thu, May 30, 1996	23.25	23.38	23.13	23.25
1012	NYSE	HQH	Wed, May 29, 1996	23.25	23.50	23.25	23.38
1011	NYSE	HQH	Tue, May 28, 1996	23.50	23.50	23.25	23.25
1010	NYSE	HQH	Fri, May 24, 1996	23.50	23.63	23.50	23.63
1009	NYSE	HQH	Thu, May 23, 1996	23.50	23.50	23.25	23.38
1008	NYSE	HQH	Wed, May 22, 1996	23.50	23.50	23.25	23.38
1007	NYSE	HQH	Tue, May 21, 1996	23.25	23.50	23.25	23.38
1006	NYSE	HQH	Mon, May 20, 1996	23.13	23.38	23.13	23.38
1005	NYSE	HQH	Fri, May 17, 1996	23.00	23.13	23.00	23.13
1004	NYSE	HQH	Thu, May 16, 1996	23.00	23.13	23.00	23.13
1003	NYSE	HQH	Wed, May 15, 1996	22.88	23.25	22.88	23.00
1002	NYSE	HQH	Tue, May 14, 1996	22.75	23.00	22.75	23.00
1001	NYSE	HQH	Mon, May 13, 1996	22.25	22.63	22.13	22.50
1000	NYSE	HQH	Fri, May 10, 1996	22.00	22.13	22.00	22.00
999	NYSE	HQH	Thu, May 9, 1996	21.63	21.88	21.63	21.88
998	NYSE	HQH	Wed, May 8, 1996	21.63	21.75	21.63	21.75
997	NYSE	HQH	Tue, May 7, 1996	21.88	21.88	21.75	21.88
996	NYSE	HQH	Mon, May 6, 1996	21.75	21.88	21.63	21.75
995	NYSE	HQH	Fri, May 3, 1996	22.00	22.13	21.88	21.88
994	NYSE	HQH	Thu, May 2, 1996	22.25	22.50	22.00	22.13
993	NYSE	HQH	Wed, May 1, 1996	22.25	22.50	22.13	22.25
992	NYSE	HQH	Tue, Apr 30, 1996	21.88	22.13	21.88	22.13
991	NYSE	HQH	Mon, Apr 29, 1996	21.75	21.88	21.63	21.88
990	NYSE	HQH	Fri, Apr 26, 1996	21.63	21.88	21.63	21.63
989	NYSE	HQH	Thu, Apr 25, 1996	21.88	22.00	21.63	21.63
988	NYSE	HQH	Wed, Apr 24, 1996	21.88	22.00	21.75	22.00
987	NYSE	HQH	Tue, Apr 23, 1996	21.75	22.00	21.63	22.00
986	NYSE	HQH	Mon, Apr 22, 1996	21.63	21.63	21.38	21.63
985	NYSE	HQH	Fri, Apr 19, 1996	21.25	21.50	21.25	21.50
984	NYSE	HQH	Thu, Apr 18, 1996	21.00	21.25	21.00	21.25
983	NYSE	HQH	Wed, Apr 17, 1996	21.13	21.13	20.63	20.63
982	NYSE	HQH	Tue, Apr 16, 1996	20.75	21.13	20.75	21.13
981	NYSE	HQH	Mon, Apr 15, 1996	20.50	20.75	20.50	20.75
980	NYSE	HQH	Fri, Apr 12, 1996	20.38	20.50	20.25	20.38
979	NYSE	HQH	Thu, Apr 11, 1996	20.50	20.63	20.13	20.25
978	NYSE	HQH	Wed, Apr 10, 1996	21.38	21.50	21.13	21.13
977	NYSE	HQH	Tue, Apr 9, 1996	21.50	21.63	21.38	21.50
976	NYSE	HQH	Mon, Apr 8, 1996	21.63	21.75	21.38	21.38
975	NYSE	HQH	Thu, Apr 4, 1996	21.75	22.25	21.75	22.13
974	NYSE	HQH	Wed, Apr 3, 1996	22.13	22.13	21.75	21.75
973	NYSE	HQH	Tue, Apr 2, 1996	21.75	22.13	21.75	22.13
972	NYSE	HQH	Mon, Apr 1, 1996	21.50	21.75	21.50	21.63
971	NYSE	HQH	Fri, Mar 29, 1996	21.25	21.38	21.13	21.25
970	NYSE	HQH	Thu, Mar 28, 1996	21.38	21.38	21.25	21.25
969	NYSE	HQH	Wed, Mar 27, 1996	21.50	21.50	21.38	21.38
968	NYSE	HQH	Tue, Mar 26, 1996	21.50	21.50	21.38	21.38
967	NYSE	HQH	Mon, Mar 25, 1996	21.75	21.75	21.50	21.50
966	NYSE	HQH	Fri, Mar 22, 1996	21.63	21.75	21.50	21.75
965	NYSE	HQH	Thu, Mar 21, 1996	21.50	21.63	21.50	21.50
964	NYSE	HQH	Wed, Mar 20, 1996	21.63	21.75	21.38	21.38
963	NYSE	HQH	Tue, Mar 19, 1996	21.75	21.88	21.63	21.63
962	NYSE	HQH	Mon, Mar 18, 1996	21.75	21.88	21.63	21.63
961	NYSE	HQH	Fri, Mar 15, 1996	21.63	21.75	21.50	21.75
960	NYSE	HQH	Thu, Mar 14, 1996	21.50	21.75	21.50	21.75
959	NYSE	HQH	Wed, Mar 13, 1996	21.38	21.63	21.38	21.50
958	NYSE	HQH	Tue, Mar 12, 1996	21.63	21.63	21.13	21.13
957	NYSE	HQH	Mon, Mar 11, 1996	21.50	21.75	21.50	21.63
956	NYSE	HQH	Fri, Mar 8, 1996	22.25	22.25	21.50	21.50
955	NYSE	HQH	Thu, Mar 7, 1996	22.63	22.88	22.50	22.50
954	NYSE	HQH	Wed, Mar 6, 1996	22.88	22.88	22.63	22.63
953	NYSE	HQH	Tue, Mar 5, 1996	22.75	22.88	22.50	22.50
952	NYSE	HQH	Mon, Mar 4, 1996	22.38	22.75	22.38	22.75
951	NYSE	HQH	Fri, Mar 1, 1996	22.50	22.63	22.38	22.38
950	NYSE	HQH	Thu, Feb 29, 1996	22.63	22.63	22.38	22.50
949	NYSE	HQH	Wed, Feb 28, 1996	22.38	22.75	22.38	22.75
948	NYSE	HQH	Tue, Feb 27, 1996	22.13	22.50	22.13	22.38
947	NYSE	HQH	Mon, Feb 26, 1996	22.88	22.88	22.25	22.63
946	NYSE	HQH	Fri, Feb 23, 1996	22.50	22.88	22.50	22.63
945	NYSE	HQH	Thu, Feb 22, 1996	22.88	23.13	22.75	22.88
944	NYSE	HQH	Wed, Feb 21, 1996	22.63	23.00	22.63	22.63
943	NYSE	HQH	Tue, Feb 20, 1996	22.88	22.88	22.63	22.63
942	NYSE	HQH	Fri, Feb 16, 1996	22.63	22.75	22.38	22.75
941	NYSE	HQH	Thu, Feb 15, 1996	22.75	22.88	22.63	22.63
940	NYSE	HQH	Wed, Feb 14, 1996	22.75	23.13	22.63	22.75
939	NYSE	HQH	Tue, Feb 13, 1996	22.88	22.88	22.75	22.75
938	NYSE	HQH	Mon, Feb 12, 1996	22.88	23.00	22.75	22.88
937	NYSE	HQH	Fri, Feb 9, 1996	22.88	23.00	22.63	22.75
936	NYSE	HQH	Thu, Feb 8, 1996	22.88	23.00	22.63	23.00
935	NYSE	HQH	Wed, Feb 7, 1996	23.50	23.50	23.00	23.13
934	NYSE	HQH	Tue, Feb 6, 1996	23.50	23.50	23.13	23.50
933	NYSE	HQH	Mon, Feb 5, 1996	23.88	24.00	23.38	23.38
932	NYSE	HQH	Fri, Feb 2, 1996	23.75	24.25	23.50	23.88
931	NYSE	HQH	Thu, Feb 1, 1996	22.63	23.88	22.63	23.75
930	NYSE	HQH	Wed, Jan 31, 1996	22.25	22.75	22.25	22.63
929	NYSE	HQH	Tue, Jan 30, 1996	21.88	22.38	21.88	22.38
928	NYSE	HQH	Mon, Jan 29, 1996	21.63	21.75	21.63	21.63
927	NYSE	HQH	Fri, Jan 26, 1996	21.63	21.75	21.50	21.75
926	NYSE	HQH	Thu, Jan 25, 1996	21.63	21.63	21.50	21.63
925	NYSE	HQH	Wed, Jan 24, 1996	21.50	21.88	21.50	21.75
924	NYSE	HQH	Tue, Jan 23, 1996	21.38	21.63	21.38	21.50
923	NYSE	HQH	Mon, Jan 22, 1996	21.50	21.63	21.38	21.50
922	NYSE	HQH	Fri, Jan 19, 1996	21.25	21.75	21.25	21.63
921	NYSE	HQH	Thu, Jan 18, 1996	21.75	21.75	21.13	21.25
920	NYSE	HQH	Wed, Jan 17, 1996	20.63	21.50	20.63	21.50
919	NYSE	HQH	Tue, Jan 16, 1996	20.25	20.50	20.13	20.50
918	NYSE	HQH	Mon, Jan 15, 1996	20.38	20.38	20.00	20.25
917	NYSE	HQH	Fri, Jan 12, 1996	20.13	20.25	19.75	20.25
916	NYSE	HQH	Thu, Jan 11, 1996	20.25	20.50	20.13	20.38
915	NYSE	HQH	Wed, Jan 10, 1996	20.75	20.75	20.00	20.00
914	NYSE	HQH	Tue, Jan 9, 1996	21.25	21.25	21.00	21.00
913	NYSE	HQH	Mon, Jan 8, 1996	21.38	21.38	21.13	21.25
912	NYSE	HQH	Fri, Jan 5, 1996	20.25	21.25	20.25	21.13
911	NYSE	HQH	Thu, Jan 4, 1996	21.25	21.38	20.25	20.25
910	NYSE	HQH	Wed, Jan 3, 1996	20.63	21.75	20.63	21.00
909	NYSE	HQH	Tue, Jan 2, 1996	20.25	20.63	20.25	20.50
908	NYSE	HQH	Fri, Dec 29, 1995	20.38	20.50	20.25	20.38
907	NYSE	HQH	Thu, Dec 28, 1995	20.38	20.50	20.13	20.38
906	NYSE	HQH	Wed, Dec 27, 1995	20.50	20.50	20.13	20.13
905	NYSE	HQH	Tue, Dec 26, 1995	20.00	20.50	20.00	20.50
904	NYSE	HQH	Fri, Dec 22, 1995	19.13	19.88	19.13	19.75
903	NYSE	HQH	Thu, Dec 21, 1995	18.00	19.00	18.00	19.00
902	NYSE	HQH	Wed, Dec 20, 1995	17.88	18.00	17.75	17.88
901	NYSE	HQH	Tue, Dec 19, 1995	18.13	18.13	17.88	17.88
900	NYSE	HQH	Mon, Dec 18, 1995	18.38	18.38	18.13	18.25
899	NYSE	HQH	Fri, Dec 15, 1995	18.13	18.38	18.13	18.25
898	NYSE	HQH	Thu, Dec 14, 1995	18.00	18.13	18.00	18.13
897	NYSE	HQH	Wed, Dec 13, 1995	18.00	18.13	18.00	18.00
896	NYSE	HQH	Tue, Dec 12, 1995	17.88	18.13	17.88	18.00
895	NYSE	HQH	Mon, Dec 11, 1995	17.75	18.13	17.75	17.88
894	NYSE	HQH	Fri, Dec 8, 1995	17.88	18.00	17.75	17.75
893	NYSE	HQH	Thu, Dec 7, 1995	18.00	18.25	17.88	17.88
892	NYSE	HQH	Wed, Dec 6, 1995	18.25	18.38	18.00	18.00
891	NYSE	HQH	Tue, Dec 5, 1995	17.50	18.38	17.38	18.25
890	NYSE	HQH	Mon, Dec 4, 1995	17.25	17.38	17.13	17.38
889	NYSE	HQH	Fri, Dec 1, 1995	17.13	17.13	17.00	17.13
888	NYSE	HQH	Thu, Nov 30, 1995	17.13	17.13	17.00	17.00
887	NYSE	HQH	Wed, Nov 29, 1995	17.00	17.25	17.00	17.13
886	NYSE	HQH	Tue, Nov 28, 1995	17.13	17.13	16.88	17.00
885	NYSE	HQH	Mon, Nov 27, 1995	17.00	17.13	17.00	17.13
884	NYSE	HQH	Fri, Nov 24, 1995	17.00	17.00	16.88	16.88
883	NYSE	HQH	Wed, Nov 22, 1995	17.13	17.13	17.00	17.00
882	NYSE	HQH	Tue, Nov 21, 1995	17.00	17.13	16.88	17.00
881	NYSE	HQH	Mon, Nov 20, 1995	18.13	18.13	18.00	18.00
880	NYSE	HQH	Fri, Nov 17, 1995	18.13	18.25	18.00	18.00
879	NYSE	HQH	Thu, Nov 16, 1995	18.13	18.25	18.13	18.13
878	NYSE	HQH	Wed, Nov 15, 1995	18.13	18.13	18.13	18.13
877	NYSE	HQH	Tue, Nov 14, 1995	18.13	18.13	18.00	18.00
876	NYSE	HQH	Mon, Nov 13, 1995	18.00	18.13	18.00	18.00
875	NYSE	HQH	Fri, Nov 10, 1995	18.00	18.00	17.88	18.00
874	NYSE	HQH	Thu, Nov 9, 1995	18.00	18.13	17.88	18.00
873	NYSE	HQH	Wed, Nov 8, 1995	17.88	18.13	17.88	18.00
872	NYSE	HQH	Tue, Nov 7, 1995	18.13	18.13	18.00	18.00
871	NYSE	HQH	Mon, Nov 6, 1995	18.13	18.13	18.00	18.00
870	NYSE	HQH	Fri, Nov 3, 1995	18.00	18.13	18.00	18.13
869	NYSE	HQH	Thu, Nov 2, 1995	17.88	18.00	17.88	18.00
868	NYSE	HQH	Wed, Nov 1, 1995	18.13	18.13	18.00	18.00
867	NYSE	HQH	Tue, Oct 31, 1995	18.13	18.25	18.13	18.13
866	NYSE	HQH	Mon, Oct 30, 1995	18.13	18.25	18.13	18.13
865	NYSE	HQH	Fri, Oct 27, 1995	18.00	18.13	18.00	18.00
864	NYSE	HQH	Thu, Oct 26, 1995	18.13	18.13	18.00	18.00
863	NYSE	HQH	Wed, Oct 25, 1995	18.13	18.25	18.00	18.13
862	NYSE	HQH	Tue, Oct 24, 1995	18.13	18.13	18.00	18.00
861	NYSE	HQH	Mon, Oct 23, 1995	18.00	18.13	18.00	18.00
860	NYSE	HQH	Fri, Oct 20, 1995	18.13	18.13	18.00	18.00
859	NYSE	HQH	Thu, Oct 19, 1995	18.25	18.25	18.13	18.13
858	NYSE	HQH	Wed, Oct 18, 1995	17.88	18.25	17.88	18.13
857	NYSE	HQH	Tue, Oct 17, 1995	17.88	18.00	17.75	17.88
856	NYSE	HQH	Mon, Oct 16, 1995	17.50	17.88	17.38	17.75
855	NYSE	HQH	Fri, Oct 13, 1995	17.38	17.50	17.38	17.38
854	NYSE	HQH	Thu, Oct 12, 1995	17.25	17.50	17.25	17.38
853	NYSE	HQH	Wed, Oct 11, 1995	17.25	17.38	17.25	17.25
852	NYSE	HQH	Tue, Oct 10, 1995	17.25	17.38	17.25	17.38
851	NYSE	HQH	Mon, Oct 9, 1995	17.63	17.63	17.38	17.50
850	NYSE	HQH	Fri, Oct 6, 1995	17.75	17.75	17.63	17.75
849	NYSE	HQH	Thu, Oct 5, 1995	17.38	17.75	17.38	17.75
848	NYSE	HQH	Wed, Oct 4, 1995	17.63	17.75	17.25	17.38
847	NYSE	HQH	Tue, Oct 3, 1995	18.00	18.13	17.63	17.63
846	NYSE	HQH	Mon, Oct 2, 1995	18.25	18.38	18.13	18.13
845	NYSE	HQH	Fri, Sep 29, 1995	18.50	18.50	18.25	18.25
844	NYSE	HQH	Thu, Sep 28, 1995	18.50	18.63	18.38	18.50
843	NYSE	HQH	Wed, Sep 27, 1995	18.75	18.75	18.50	18.50
842	NYSE	HQH	Tue, Sep 26, 1995	18.63	18.75	18.63	18.63
841	NYSE	HQH	Mon, Sep 25, 1995	18.75	18.75	18.63	18.75
840	NYSE	HQH	Fri, Sep 22, 1995	18.88	18.88	18.63	18.75
839	NYSE	HQH	Thu, Sep 21, 1995	18.75	18.88	18.63	18.75
838	NYSE	HQH	Wed, Sep 20, 1995	18.75	18.88	18.63	18.63
837	NYSE	HQH	Tue, Sep 19, 1995	18.75	18.88	18.63	18.75
836	NYSE	HQH	Mon, Sep 18, 1995	18.63	18.88	18.63	18.88
835	NYSE	HQH	Fri, Sep 15, 1995	18.75	18.88	18.50	18.75
834	NYSE	HQH	Thu, Sep 14, 1995	18.63	18.75	18.50	18.75
833	NYSE	HQH	Wed, Sep 13, 1995	18.50	18.75	18.38	18.50
832	NYSE	HQH	Tue, Sep 12, 1995	18.38	18.63	18.38	18.50
831	NYSE	HQH	Mon, Sep 11, 1995	18.38	18.63	18.38	18.50
830	NYSE	HQH	Fri, Sep 8, 1995	18.38	18.38	18.25	18.25
829	NYSE	HQH	Thu, Sep 7, 1995	18.38	18.38	18.25	18.38
828	NYSE	HQH	Wed, Sep 6, 1995	18.38	18.38	18.13	18.25
827	NYSE	HQH	Tue, Sep 5, 1995	18.00	18.38	18.00	18.25
826	NYSE	HQH	Fri, Sep 1, 1995	17.88	18.25	17.88	18.25
825	NYSE	HQH	Thu, Aug 31, 1995	17.88	18.00	17.88	18.00
824	NYSE	HQH	Wed, Aug 30, 1995	17.75	17.88	17.63	17.88
823	NYSE	HQH	Tue, Aug 29, 1995	18.13	18.13	17.50	17.63
822	NYSE	HQH	Mon, Aug 28, 1995	18.25	18.25	18.00	18.13
821	NYSE	HQH	Fri, Aug 25, 1995	18.00	18.25	18.00	18.25
820	NYSE	HQH	Thu, Aug 24, 1995	18.13	18.25	18.00	18.13
819	NYSE	HQH	Wed, Aug 23, 1995	18.25	18.25	18.00	18.00
818	NYSE	HQH	Tue, Aug 22, 1995	18.13	18.13	18.00	18.00
817	NYSE	HQH	Mon, Aug 21, 1995	18.25	18.38	18.13	18.13
816	NYSE	HQH	Fri, Aug 18, 1995	17.75	18.25	17.75	18.13
815	NYSE	HQH	Thu, Aug 17, 1995	17.75	17.88	17.75	17.75
814	NYSE	HQH	Wed, Aug 16, 1995	17.88	18.00	17.75	17.88
813	NYSE	HQH	Tue, Aug 15, 1995	18.00	18.00	17.75	17.88
812	NYSE	HQH	Mon, Aug 14, 1995	18.38	18.50	18.13	18.13
811	NYSE	HQH	Fri, Aug 11, 1995	18.38	18.50	18.25	18.50
810	NYSE	HQH	Thu, Aug 10, 1995	17.88	18.63	17.75	18.13
809	NYSE	HQH	Wed, Aug 9, 1995	17.00	18.38	17.00	18.00
808	NYSE	HQH	Tue, Aug 8, 1995	17.13	17.13	16.88	17.00
807	NYSE	HQH	Mon, Aug 7, 1995	16.75	17.13	16.75	17.13
806	NYSE	HQH	Fri, Aug 4, 1995	16.50	16.88	16.50	16.75
805	NYSE	HQH	Thu, Aug 3, 1995	16.63	16.75	16.50	16.75
804	NYSE	HQH	Wed, Aug 2, 1995	16.63	16.88	16.50	16.75
803	NYSE	HQH	Tue, Aug 1, 1995	16.75	16.75	16.50	16.75
802	NYSE	HQH	Mon, Jul 31, 1995	16.38	16.63	16.38	16.63
801	NYSE	HQH	Fri, Jul 28, 1995	16.50	16.50	16.38	16.38
800	NYSE	HQH	Thu, Jul 27, 1995	15.75	16.50	15.75	16.50
799	NYSE	HQH	Wed, Jul 26, 1995	15.50	15.75	15.50	15.75
798	NYSE	HQH	Tue, Jul 25, 1995	15.38	15.75	15.38	15.63
797	NYSE	HQH	Mon, Jul 24, 1995	15.38	15.50	15.25	15.25
796	NYSE	HQH	Fri, Jul 21, 1995	15.25	15.38	15.25	15.25
795	NYSE	HQH	Thu, Jul 20, 1995	15.38	15.38	15.25	15.25
794	NYSE	HQH	Wed, Jul 19, 1995	15.38	15.50	15.38	15.38
793	NYSE	HQH	Tue, Jul 18, 1995	15.63	15.75	15.38	15.50
792	NYSE	HQH	Mon, Jul 17, 1995	15.50	15.75	15.50	15.63
791	NYSE	HQH	Fri, Jul 14, 1995	15.50	15.63	15.50	15.50
790	NYSE	HQH	Thu, Jul 13, 1995	15.50	15.63	15.38	15.50
789	NYSE	HQH	Wed, Jul 12, 1995	15.38	15.50	15.38	15.38
788	NYSE	HQH	Tue, Jul 11, 1995	15.50	15.50	15.38	15.38
787	NYSE	HQH	Mon, Jul 10, 1995	15.63	15.63	15.50	15.63
786	NYSE	HQH	Fri, Jul 7, 1995	15.50	15.63	15.50	15.50
785	NYSE	HQH	Thu, Jul 6, 1995	15.50	15.75	15.50	15.50
784	NYSE	HQH	Wed, Jul 5, 1995	15.50	15.63	15.25	15.38
783	NYSE	HQH	Mon, Jul 3, 1995	15.50	15.63	15.50	15.63
782	NYSE	HQH	Fri, Jun 30, 1995	15.38	15.50	15.38	15.38
781	NYSE	HQH	Thu, Jun 29, 1995	15.38	15.38	15.38	15.38
780	NYSE	HQH	Wed, Jun 28, 1995	15.38	15.38	15.25	15.38
779	NYSE	HQH	Tue, Jun 27, 1995	15.38	15.50	15.25	15.38
778	NYSE	HQH	Mon, Jun 26, 1995	15.63	15.63	15.13	15.25
777	NYSE	HQH	Fri, Jun 23, 1995	15.75	15.75	15.63	15.63
776	NYSE	HQH	Thu, Jun 22, 1995	15.50	15.75	15.50	15.63
775	NYSE	HQH	Wed, Jun 21, 1995	15.63	15.63	15.50	15.50
774	NYSE	HQH	Tue, Jun 20, 1995	15.50	15.63	15.50	15.63
773	NYSE	HQH	Mon, Jun 19, 1995	15.38	15.63	15.25	15.63
772	NYSE	HQH	Fri, Jun 16, 1995	15.38	15.38	15.25	15.38
771	NYSE	HQH	Thu, Jun 15, 1995	15.50	15.63	15.50	15.50
770	NYSE	HQH	Wed, Jun 14, 1995	15.38	15.63	15.38	15.63
769	NYSE	HQH	Tue, Jun 13, 1995	15.00	15.38	15.00	15.38
768	NYSE	HQH	Mon, Jun 12, 1995	14.50	15.00	14.38	15.00
767	NYSE	HQH	Fri, Jun 9, 1995	14.38	14.50	14.38	14.50
766	NYSE	HQH	Thu, Jun 8, 1995	14.50	14.50	14.38	14.50
765	NYSE	HQH	Wed, Jun 7, 1995	14.38	14.50	14.38	14.50
764	NYSE	HQH	Tue, Jun 6, 1995	14.38	14.38	14.38	14.38
763	NYSE	HQH	Mon, Jun 5, 1995	14.38	14.50	14.25	14.38
762	NYSE	HQH	Fri, Jun 2, 1995	14.38	14.38	14.25	14.38
761	NYSE	HQH	Thu, Jun 1, 1995	14.38	14.38	14.25	14.38
760	NYSE	HQH	Wed, May 31, 1995	14.38	14.38	14.25	14.38
759	NYSE	HQH	Tue, May 30, 1995	14.38	14.38	14.25	14.38
758	NYSE	HQH	Fri, May 26, 1995	14.25	14.25	14.13	14.25
757	NYSE	HQH	Thu, May 25, 1995	14.25	14.25	14.25	14.25
756	NYSE	HQH	Wed, May 24, 1995	14.38	14.38	14.25	14.25
755	NYSE	HQH	Tue, May 23, 1995	14.38	14.38	14.13	14.38
754	NYSE	HQH	Mon, May 22, 1995	14.13	14.25	14.13	14.25
753	NYSE	HQH	Fri, May 19, 1995	14.13	14.25	14.13	14.13
752	NYSE	HQH	Thu, May 18, 1995	14.25	14.38	14.25	14.25
751	NYSE	HQH	Wed, May 17, 1995	14.25	14.38	14.25	14.25
750	NYSE	HQH	Tue, May 16, 1995	14.25	14.25	14.13	14.25
749	NYSE	HQH	Mon, May 15, 1995	14.13	14.38	14.13	14.25
748	NYSE	HQH	Fri, May 12, 1995	14.13	14.25	14.13	14.13
747	NYSE	HQH	Thu, May 11, 1995	14.38	14.38	14.13	14.13
746	NYSE	HQH	Wed, May 10, 1995	14.25	14.38	14.25	14.25
745	NYSE	HQH	Tue, May 9, 1995	14.38	14.50	14.25	14.25
744	NYSE	HQH	Mon, May 8, 1995	14.38	14.50	14.25	14.38
743	NYSE	HQH	Fri, May 5, 1995	14.38	14.50	14.38	14.38
742	NYSE	HQH	Thu, May 4, 1995	14.63	14.63	14.38	14.38
741	NYSE	HQH	Wed, May 3, 1995	14.50	14.63	14.38	14.38
740	NYSE	HQH	Tue, May 2, 1995	14.50	14.63	14.38	14.50
739	NYSE	HQH	Mon, May 1, 1995	14.50	14.50	14.38	14.38
738	NYSE	HQH	Fri, Apr 28, 1995	14.50	14.50	14.38	14.50
737	NYSE	HQH	Thu, Apr 27, 1995	14.50	14.50	14.38	14.50
736	NYSE	HQH	Wed, Apr 26, 1995	14.50	14.50	14.25	14.38
735	NYSE	HQH	Tue, Apr 25, 1995	14.25	14.38	14.25	14.38
734	NYSE	HQH	Mon, Apr 24, 1995	14.25	14.38	14.13	14.25
733	NYSE	HQH	Fri, Apr 21, 1995	14.38	14.38	14.25	14.38
732	NYSE	HQH	Thu, Apr 20, 1995	14.38	14.38	14.25	14.38
731	NYSE	HQH	Wed, Apr 19, 1995	14.38	14.50	14.25	14.38
730	NYSE	HQH	Tue, Apr 18, 1995	14.38	14.50	14.25	14.38
729	NYSE	HQH	Mon, Apr 17, 1995	14.50	14.63	14.25	14.38
728	NYSE	HQH	Thu, Apr 13, 1995	14.38	14.38	14.25	14.38
727	NYSE	HQH	Wed, Apr 12, 1995	14.25	14.38	14.25	14.38
726	NYSE	HQH	Tue, Apr 11, 1995	14.13	14.38	14.13	14.38
725	NYSE	HQH	Mon, Apr 10, 1995	14.25	14.25	14.13	14.13
724	NYSE	HQH	Fri, Apr 7, 1995	14.25	14.25	14.13	14.25
723	NYSE	HQH	Thu, Apr 6, 1995	14.25	14.25	14.13	14.25
722	NYSE	HQH	Wed, Apr 5, 1995	14.00	14.25	14.00	14.25
721	NYSE	HQH	Tue, Apr 4, 1995	14.00	14.13	13.88	14.13
720	NYSE	HQH	Mon, Apr 3, 1995	13.88	14.13	13.88	13.88
719	NYSE	HQH	Fri, Mar 31, 1995	14.25	14.25	13.88	13.88
718	NYSE	HQH	Thu, Mar 30, 1995	14.50	14.50	14.25	14.25
717	NYSE	HQH	Wed, Mar 29, 1995	14.50	14.50	14.25	14.38
716	NYSE	HQH	Tue, Mar 28, 1995	14.50	14.50	14.25	14.38
715	NYSE	HQH	Mon, Mar 27, 1995	14.25	14.38	14.25	14.38
714	NYSE	HQH	Fri, Mar 24, 1995	14.25	14.38	14.25	14.38
713	NYSE	HQH	Thu, Mar 23, 1995	14.38	14.38	14.25	14.25
712	NYSE	HQH	Wed, Mar 22, 1995	14.38	14.38	14.25	14.38
711	NYSE	HQH	Tue, Mar 21, 1995	14.38	14.38	14.25	14.25
710	NYSE	HQH	Mon, Mar 20, 1995	14.25	14.38	14.13	14.38
709	NYSE	HQH	Fri, Mar 17, 1995	14.25	14.25	14.13	14.13
708	NYSE	HQH	Thu, Mar 16, 1995	14.13	14.38	14.13	14.25
707	NYSE	HQH	Wed, Mar 15, 1995	14.25	14.38	14.25	14.25
706	NYSE	HQH	Tue, Mar 14, 1995	14.25	14.38	14.25	14.38
705	NYSE	HQH	Mon, Mar 13, 1995	14.38	14.38	14.25	14.38
704	NYSE	HQH	Fri, Mar 10, 1995	14.00	14.25	13.88	14.25
703	NYSE	HQH	Thu, Mar 9, 1995	14.00	14.00	13.75	13.75
702	NYSE	HQH	Wed, Mar 8, 1995	14.00	14.00	13.88	14.00
701	NYSE	HQH	Tue, Mar 7, 1995	14.13	14.13	13.63	13.75
700	NYSE	HQH	Mon, Mar 6, 1995	14.13	14.25	13.88	14.25
699	NYSE	HQH	Fri, Mar 3, 1995	14.38	14.38	14.13	14.13
698	NYSE	HQH	Thu, Mar 2, 1995	14.50	14.50	14.13	14.13
697	NYSE	HQH	Wed, Mar 1, 1995	14.25	14.38	14.25	14.38
696	NYSE	HQH	Tue, Feb 28, 1995	14.38	14.50	14.25	14.25
695	NYSE	HQH	Mon, Feb 27, 1995	14.63	14.75	14.38	14.38
694	NYSE	HQH	Fri, Feb 24, 1995	14.75	14.75	14.50	14.63
693	NYSE	HQH	Thu, Feb 23, 1995	14.75	14.75	14.63	14.63
692	NYSE	HQH	Wed, Feb 22, 1995	14.63	14.75	14.63	14.63
691	NYSE	HQH	Tue, Feb 21, 1995	14.63	14.88	14.63	14.75
690	NYSE	HQH	Fri, Feb 17, 1995	14.63	14.75	14.63	14.75
689	NYSE	HQH	Thu, Feb 16, 1995	14.63	14.75	14.63	14.75
688	NYSE	HQH	Wed, Feb 15, 1995	14.63	14.75	14.63	14.75
687	NYSE	HQH	Tue, Feb 14, 1995	14.63	14.63	14.50	14.50
686	NYSE	HQH	Mon, Feb 13, 1995	15.00	15.00	14.63	14.63
685	NYSE	HQH	Fri, Feb 10, 1995	15.00	15.00	14.88	15.00
684	NYSE	HQH	Thu, Feb 9, 1995	14.88	15.00	14.75	14.88
683	NYSE	HQH	Wed, Feb 8, 1995	15.00	15.00	14.88	15.00
682	NYSE	HQH	Tue, Feb 7, 1995	14.75	15.00	14.75	15.00
681	NYSE	HQH	Mon, Feb 6, 1995	14.63	14.88	14.63	14.75
680	NYSE	HQH	Fri, Feb 3, 1995	14.50	14.88	14.38	14.88
679	NYSE	HQH	Thu, Feb 2, 1995	14.25	14.38	14.25	14.38
678	NYSE	HQH	Wed, Feb 1, 1995	14.38	14.50	14.38	14.38
677	NYSE	HQH	Tue, Jan 31, 1995	14.00	14.38	14.00	14.38
676	NYSE	HQH	Mon, Jan 30, 1995	14.13	14.13	13.88	13.88
675	NYSE	HQH	Fri, Jan 27, 1995	13.75	14.13	13.75	14.00
674	NYSE	HQH	Thu, Jan 26, 1995	13.50	13.75	13.50	13.63
673	NYSE	HQH	Wed, Jan 25, 1995	13.38	13.50	13.25	13.50
672	NYSE	HQH	Tue, Jan 24, 1995	13.50	13.50	13.38	13.50
671	NYSE	HQH	Mon, Jan 23, 1995	13.75	13.75	13.63	13.63
670	NYSE	HQH	Fri, Jan 20, 1995	13.75	13.88	13.63	13.88
669	NYSE	HQH	Thu, Jan 19, 1995	13.50	14.00	13.50	13.88
668	NYSE	HQH	Wed, Jan 18, 1995	13.63	13.63	13.50	13.63
667	NYSE	HQH	Tue, Jan 17, 1995	13.50	13.63	13.50	13.50
666	NYSE	HQH	Mon, Jan 16, 1995	13.63	13.63	13.50	13.50
665	NYSE	HQH	Fri, Jan 13, 1995	13.50	13.63	13.50	13.63
664	NYSE	HQH	Thu, Jan 12, 1995	13.88	13.88	13.50	13.50
663	NYSE	HQH	Wed, Jan 11, 1995	13.88	13.88	13.75	13.75
662	NYSE	HQH	Tue, Jan 10, 1995	13.63	13.88	13.63	13.88
661	NYSE	HQH	Mon, Jan 9, 1995	13.50	13.88	13.50	13.88
660	NYSE	HQH	Fri, Jan 6, 1995	13.50	13.50	13.38	13.50
659	NYSE	HQH	Thu, Jan 5, 1995	13.50	13.63	13.38	13.38
658	NYSE	HQH	Wed, Jan 4, 1995	13.50	13.63	13.38	13.63
657	NYSE	HQH	Tue, Jan 3, 1995	13.75	13.75	13.50	13.50
656	NYSE	HQH	Fri, Dec 30, 1994	14.00	14.00	13.75	13.75
655	NYSE	HQH	Thu, Dec 29, 1994	13.88	14.00	13.88	14.00
654	NYSE	HQH	Wed, Dec 28, 1994	14.13	14.25	13.88	13.88
653	NYSE	HQH	Tue, Dec 27, 1994	14.00	14.25	13.88	14.13
652	NYSE	HQH	Fri, Dec 23, 1994	13.75	13.75	13.50	13.75
651	NYSE	HQH	Thu, Dec 22, 1994	13.75	13.88	13.50	13.63
650	NYSE	HQH	Wed, Dec 21, 1994	13.13	13.75	13.13	13.63
649	NYSE	HQH	Tue, Dec 20, 1994	13.00	13.25	13.00	13.13
648	NYSE	HQH	Mon, Dec 19, 1994	13.25	13.38	12.88	12.88
647	NYSE	HQH	Fri, Dec 16, 1994	13.25	13.38	13.13	13.13
646	NYSE	HQH	Thu, Dec 15, 1994	13.13	13.63	13.00	13.38
645	NYSE	HQH	Wed, Dec 14, 1994	13.13	13.25	13.00	13.13
644	NYSE	HQH	Tue, Dec 13, 1994	13.13	13.25	13.00	13.25
643	NYSE	HQH	Mon, Dec 12, 1994	13.25	13.25	13.00	13.00
642	NYSE	HQH	Fri, Dec 9, 1994	12.88	13.13	12.75	13.00
641	NYSE	HQH	Thu, Dec 8, 1994	13.38	13.38	12.88	12.88
640	NYSE	HQH	Wed, Dec 7, 1994	13.50	13.50	13.25	13.25
639	NYSE	HQH	Tue, Dec 6, 1994	14.13	14.25	13.50	13.50
638	NYSE	HQH	Mon, Dec 5, 1994	13.88	14.13	13.75	14.00
637	NYSE	HQH	Fri, Dec 2, 1994	13.88	14.00	13.75	13.88
636	NYSE	HQH	Thu, Dec 1, 1994	14.00	14.00	13.88	13.88
635	NYSE	HQH	Wed, Nov 30, 1994	14.13	14.25	14.00	14.00
634	NYSE	HQH	Tue, Nov 29, 1994	13.75	14.25	13.50	14.25
633	NYSE	HQH	Mon, Nov 28, 1994	13.63	13.63	13.50	13.50
632	NYSE	HQH	Fri, Nov 25, 1994	13.50	13.75	13.50	13.63
631	NYSE	HQH	Wed, Nov 23, 1994	14.13	14.13	13.50	13.63
630	NYSE	HQH	Tue, Nov 22, 1994	14.25	14.25	14.00	14.00
629	NYSE	HQH	Mon, Nov 21, 1994	13.88	14.13	13.88	14.00
628	NYSE	HQH	Fri, Nov 18, 1994	13.75	14.00	13.75	13.75
627	NYSE	HQH	Thu, Nov 17, 1994	14.13	14.13	13.63	13.75
626	NYSE	HQH	Wed, Nov 16, 1994	14.13	14.25	13.75	14.13
625	NYSE	HQH	Tue, Nov 15, 1994	14.63	14.63	14.00	14.13
624	NYSE	HQH	Mon, Nov 14, 1994	14.88	14.88	14.50	14.75
623	NYSE	HQH	Fri, Nov 11, 1994	14.00	15.13	14.00	14.75
622	NYSE	HQH	Thu, Nov 10, 1994	14.38	14.38	14.13	14.13
621	NYSE	HQH	Wed, Nov 9, 1994	14.13	14.50	14.13	14.25
620	NYSE	HQH	Tue, Nov 8, 1994	13.63	13.88	13.50	13.75
619	NYSE	HQH	Mon, Nov 7, 1994	14.00	14.00	13.75	13.75
618	NYSE	HQH	Fri, Nov 4, 1994	14.13	14.13	13.88	13.88
617	NYSE	HQH	Thu, Nov 3, 1994	13.63	14.13	13.63	14.00
616	NYSE	HQH	Wed, Nov 2, 1994	13.63	13.75	13.38	13.75
615	NYSE	HQH	Tue, Nov 1, 1994	13.75	13.75	13.63	13.63
614	NYSE	HQH	Mon, Oct 31, 1994	13.88	14.00	13.75	13.75
613	NYSE	HQH	Fri, Oct 28, 1994	13.50	13.75	13.50	13.63
612	NYSE	HQH	Thu, Oct 27, 1994	13.63	13.63	13.38	13.38
611	NYSE	HQH	Wed, Oct 26, 1994	13.38	13.63	13.38	13.50
610	NYSE	HQH	Tue, Oct 25, 1994	13.88	13.88	13.25	13.25
609	NYSE	HQH	Mon, Oct 24, 1994	14.38	14.38	13.75	14.00
608	NYSE	HQH	Fri, Oct 21, 1994	14.38	14.50	14.25	14.25
607	NYSE	HQH	Thu, Oct 20, 1994	14.50	14.63	14.38	14.38
606	NYSE	HQH	Wed, Oct 19, 1994	14.50	14.75	14.50	14.63
605	NYSE	HQH	Tue, Oct 18, 1994	14.63	14.63	14.50	14.50
604	NYSE	HQH	Mon, Oct 17, 1994	14.63	14.63	14.50	14.63
603	NYSE	HQH	Fri, Oct 14, 1994	14.50	14.75	14.50	14.75
602	NYSE	HQH	Thu, Oct 13, 1994	14.75	14.75	14.38	14.38
601	NYSE	HQH	Wed, Oct 12, 1994	14.63	14.88	14.63	14.63
600	NYSE	HQH	Tue, Oct 11, 1994	14.88	14.88	14.75	14.75
599	NYSE	HQH	Mon, Oct 10, 1994	14.63	14.88	14.50	14.75
598	NYSE	HQH	Fri, Oct 7, 1994	14.38	14.50	14.38	14.38
597	NYSE	HQH	Thu, Oct 6, 1994	14.38	14.75	14.38	14.38
596	NYSE	HQH	Wed, Oct 5, 1994	15.00	15.00	14.38	14.63
595	NYSE	HQH	Tue, Oct 4, 1994	15.25	15.25	14.75	15.00
594	NYSE	HQH	Mon, Oct 3, 1994	15.13	15.63	15.13	15.25
593	NYSE	HQH	Fri, Sep 30, 1994	15.13	15.38	15.13	15.13
592	NYSE	HQH	Thu, Sep 29, 1994	15.25	15.38	15.13	15.13
591	NYSE	HQH	Wed, Sep 28, 1994	14.75	15.25	14.63	15.25
590	NYSE	HQH	Tue, Sep 27, 1994	14.75	14.88	14.63	14.75
589	NYSE	HQH	Mon, Sep 26, 1994	15.38	15.38	14.88	15.00
588	NYSE	HQH	Fri, Sep 23, 1994	15.63	15.75	15.38	15.38
587	NYSE	HQH	Thu, Sep 22, 1994	15.50	15.63	15.38	15.50
586	NYSE	HQH	Wed, Sep 21, 1994	15.63	15.63	15.38	15.38
585	NYSE	HQH	Tue, Sep 20, 1994	15.63	15.63	15.50	15.63
584	NYSE	HQH	Mon, Sep 19, 1994	15.50	15.63	15.38	15.63
583	NYSE	HQH	Fri, Sep 16, 1994	15.63	15.63	15.50	15.63
582	NYSE	HQH	Thu, Sep 15, 1994	15.50	15.63	15.38	15.63
581	NYSE	HQH	Wed, Sep 14, 1994	15.38	15.50	15.25	15.50
580	NYSE	HQH	Tue, Sep 13, 1994	15.25	15.50	15.25	15.25
579	NYSE	HQH	Mon, Sep 12, 1994	15.63	15.63	15.13	15.25
578	NYSE	HQH	Fri, Sep 9, 1994	15.88	15.88	15.50	15.63
577	NYSE	HQH	Thu, Sep 8, 1994	15.75	16.00	15.75	15.88
576	NYSE	HQH	Wed, Sep 7, 1994	15.75	15.88	15.75	15.88
575	NYSE	HQH	Tue, Sep 6, 1994	15.63	15.88	15.50	15.88
574	NYSE	HQH	Fri, Sep 2, 1994	15.63	15.63	15.50	15.50
573	NYSE	HQH	Thu, Sep 1, 1994	15.63	15.88	15.50	15.88
572	NYSE	HQH	Wed, Aug 31, 1994	15.75	15.75	15.63	15.63
571	NYSE	HQH	Tue, Aug 30, 1994	16.25	16.25	15.88	16.00
570	NYSE	HQH	Mon, Aug 29, 1994	16.13	16.50	15.88	16.13
569	NYSE	HQH	Fri, Aug 26, 1994	16.13	16.13	16.00	16.00
568	NYSE	HQH	Thu, Aug 25, 1994	16.00	16.25	16.00	16.00
567	NYSE	HQH	Wed, Aug 24, 1994	16.25	16.25	16.00	16.00
566	NYSE	HQH	Tue, Aug 23, 1994	15.63	16.13	15.63	16.00
565	NYSE	HQH	Mon, Aug 22, 1994	15.88	15.88	15.50	15.63
564	NYSE	HQH	Fri, Aug 19, 1994	16.00	16.25	16.00	16.13
563	NYSE	HQH	Thu, Aug 18, 1994	16.13	16.25	15.88	15.88
562	NYSE	HQH	Wed, Aug 17, 1994	16.25	16.38	16.25	16.25
561	NYSE	HQH	Tue, Aug 16, 1994	16.38	16.38	16.25	16.38
560	NYSE	HQH	Mon, Aug 15, 1994	15.50	16.50	15.25	16.38
559	NYSE	HQH	Fri, Aug 12, 1994	15.13	15.75	15.13	15.50
558	NYSE	HQH	Thu, Aug 11, 1994	14.88	15.13	14.75	15.13
557	NYSE	HQH	Wed, Aug 10, 1994	14.38	14.88	14.38	14.75
556	NYSE	HQH	Tue, Aug 9, 1994	14.38	14.38	14.25	14.25
555	NYSE	HQH	Mon, Aug 8, 1994	14.25	14.38	14.25	14.38
554	NYSE	HQH	Fri, Aug 5, 1994	14.63	14.63	14.38	14.38
553	NYSE	HQH	Thu, Aug 4, 1994	14.50	14.75	14.50	14.63
552	NYSE	HQH	Wed, Aug 3, 1994	14.25	14.50	14.25	14.50
551	NYSE	HQH	Tue, Aug 2, 1994	14.13	14.38	14.13	14.13
550	NYSE	HQH	Mon, Aug 1, 1994	14.13	14.25	14.00	14.13
549	NYSE	HQH	Fri, Jul 29, 1994	14.00	14.25	14.00	14.00
548	NYSE	HQH	Thu, Jul 28, 1994	13.88	14.00	13.88	13.88
547	NYSE	HQH	Wed, Jul 27, 1994	13.88	14.00	13.88	14.00
546	NYSE	HQH	Tue, Jul 26, 1994	13.88	14.00	13.88	14.00
545	NYSE	HQH	Mon, Jul 25, 1994	14.13	14.13	14.00	14.00
544	NYSE	HQH	Fri, Jul 22, 1994	14.13	14.13	14.00	14.00
543	NYSE	HQH	Thu, Jul 21, 1994	14.13	14.13	14.00	14.13
542	NYSE	HQH	Wed, Jul 20, 1994	14.13	14.13	14.13	14.13
541	NYSE	HQH	Tue, Jul 19, 1994	14.13	14.25	14.00	14.13
540	NYSE	HQH	Mon, Jul 18, 1994	14.13	14.25	14.13	14.13
539	NYSE	HQH	Fri, Jul 15, 1994	14.00	14.13	13.88	14.00
538	NYSE	HQH	Thu, Jul 14, 1994	14.00	14.13	13.88	14.13
537	NYSE	HQH	Wed, Jul 13, 1994	13.88	14.00	13.75	13.88
536	NYSE	HQH	Tue, Jul 12, 1994	14.00	14.13	13.88	14.00
535	NYSE	HQH	Mon, Jul 11, 1994	14.00	14.13	13.88	14.00
534	NYSE	HQH	Fri, Jul 8, 1994	14.00	14.00	13.88	13.88
533	NYSE	HQH	Thu, Jul 7, 1994	13.88	14.00	13.75	14.00
532	NYSE	HQH	Wed, Jul 6, 1994	13.88	14.00	13.88	14.00
531	NYSE	HQH	Tue, Jul 5, 1994	14.13	14.25	13.88	14.00
530	NYSE	HQH	Fri, Jul 1, 1994	14.13	14.25	14.13	14.13
529	NYSE	HQH	Thu, Jun 30, 1994	14.25	14.38	14.13	14.25
528	NYSE	HQH	Wed, Jun 29, 1994	14.38	14.50	14.00	14.38
527	NYSE	HQH	Tue, Jun 28, 1994	14.63	14.63	14.25	14.25
526	NYSE	HQH	Mon, Jun 27, 1994	14.75	14.88	14.63	14.75
525	NYSE	HQH	Fri, Jun 24, 1994	15.25	15.25	15.00	15.13
524	NYSE	HQH	Thu, Jun 23, 1994	15.38	15.38	15.38	15.38
523	NYSE	HQH	Wed, Jun 22, 1994	15.63	15.63	15.38	15.50
522	NYSE	HQH	Tue, Jun 21, 1994	15.50	15.75	15.50	15.63
521	NYSE	HQH	Mon, Jun 20, 1994	15.75	15.75	15.50	15.50
520	NYSE	HQH	Fri, Jun 17, 1994	15.75	15.88	15.75	15.75
519	NYSE	HQH	Thu, Jun 16, 1994	15.75	15.88	15.63	15.75
518	NYSE	HQH	Wed, Jun 15, 1994	16.00	16.00	15.75	15.75
517	NYSE	HQH	Tue, Jun 14, 1994	16.00	16.00	15.75	16.00
516	NYSE	HQH	Mon, Jun 13, 1994	15.75	15.88	15.75	15.88
515	NYSE	HQH	Fri, Jun 10, 1994	15.75	15.88	15.75	15.88
514	NYSE	HQH	Thu, Jun 9, 1994	15.63	15.88	15.63	15.75
513	NYSE	HQH	Wed, Jun 8, 1994	15.88	15.88	15.63	15.63
512	NYSE	HQH	Tue, Jun 7, 1994	15.75	15.88	15.75	15.75
511	NYSE	HQH	Mon, Jun 6, 1994	15.88	15.88	15.75	15.75
510	NYSE	HQH	Fri, Jun 3, 1994	15.75	15.88	15.75	15.88
509	NYSE	HQH	Thu, Jun 2, 1994	15.88	15.88	15.75	15.75
508	NYSE	HQH	Wed, Jun 1, 1994	15.75	15.88	15.75	15.75
507	NYSE	HQH	Tue, May 31, 1994	15.88	15.88	15.75	15.75
506	NYSE	HQH	Fri, May 27, 1994	16.00	16.00	15.75	15.75
505	NYSE	HQH	Thu, May 26, 1994	15.88	16.00	15.88	16.00
504	NYSE	HQH	Wed, May 25, 1994	16.00	16.00	15.88	16.00
503	NYSE	HQH	Tue, May 24, 1994	15.88	16.00	15.88	15.88
502	NYSE	HQH	Mon, May 23, 1994	15.75	15.88	15.75	15.88
501	NYSE	HQH	Fri, May 20, 1994	15.88	16.00	15.75	15.75
500	NYSE	HQH	Thu, May 19, 1994	15.88	16.00	15.88	15.88
499	NYSE	HQH	Wed, May 18, 1994	15.75	16.00	15.75	15.88
498	NYSE	HQH	Tue, May 17, 1994	15.50	15.75	15.25	15.75
497	NYSE	HQH	Mon, May 16, 1994	15.50	15.63	15.38	15.38
496	NYSE	HQH	Fri, May 13, 1994	15.75	15.75	15.50	15.63
495	NYSE	HQH	Thu, May 12, 1994	15.50	15.75	15.50	15.50
494	NYSE	HQH	Wed, May 11, 1994	15.50	15.75	15.50	15.63
493	NYSE	HQH	Tue, May 10, 1994	15.63	15.75	15.50	15.63
492	NYSE	HQH	Mon, May 9, 1994	15.63	16.00	15.63	15.63
491	NYSE	HQH	Fri, May 6, 1994	16.00	16.00	15.50	15.63
490	NYSE	HQH	Thu, May 5, 1994	16.25	16.25	16.00	16.13
489	NYSE	HQH	Wed, May 4, 1994	16.50	16.50	16.13	16.25
488	NYSE	HQH	Tue, May 3, 1994	16.38	16.63	16.38	16.50
487	NYSE	HQH	Mon, May 2, 1994	15.63	16.50	15.38	16.38
486	NYSE	HQH	Fri, Apr 29, 1994	15.38	15.75	15.38	15.75
485	NYSE	HQH	Thu, Apr 28, 1994	15.38	15.75	15.38	15.38
484	NYSE	HQH	Tue, Apr 26, 1994	15.63	15.75	15.38	15.50
483	NYSE	HQH	Mon, Apr 25, 1994	15.50	15.75	15.50	15.75
482	NYSE	HQH	Fri, Apr 22, 1994	15.13	15.75	15.13	15.38
481	NYSE	HQH	Thu, Apr 21, 1994	15.00	15.25	14.75	15.13
480	NYSE	HQH	Wed, Apr 20, 1994	15.00	15.13	14.75	14.88
479	NYSE	HQH	Tue, Apr 19, 1994	15.00	15.13	14.75	14.88
478	NYSE	HQH	Mon, Apr 18, 1994	15.38	15.38	15.00	15.13
477	NYSE	HQH	Fri, Apr 15, 1994	15.88	15.88	15.00	15.25
476	NYSE	HQH	Thu, Apr 14, 1994	15.75	15.88	15.75	15.75
475	NYSE	HQH	Wed, Apr 13, 1994	16.38	16.38	15.88	15.88
474	NYSE	HQH	Tue, Apr 12, 1994	16.50	16.63	16.25	16.38
473	NYSE	HQH	Mon, Apr 11, 1994	16.38	16.50	16.25	16.38
472	NYSE	HQH	Fri, Apr 8, 1994	16.38	16.75	16.38	16.38
471	NYSE	HQH	Thu, Apr 7, 1994	16.13	16.50	16.13	16.50
470	NYSE	HQH	Wed, Apr 6, 1994	16.25	16.38	16.25	16.25
469	NYSE	HQH	Tue, Apr 5, 1994	16.00	16.50	15.88	16.38
468	NYSE	HQH	Mon, Apr 4, 1994	16.88	16.88	15.88	15.88
467	NYSE	HQH	Thu, Mar 31, 1994	17.13	17.13	16.88	16.88
466	NYSE	HQH	Wed, Mar 30, 1994	17.63	17.63	17.25	17.38
465	NYSE	HQH	Tue, Mar 29, 1994	17.75	17.88	17.63	17.63
464	NYSE	HQH	Mon, Mar 28, 1994	17.88	17.88	17.63	17.75
463	NYSE	HQH	Fri, Mar 25, 1994	17.75	18.13	17.75	18.13
462	NYSE	HQH	Thu, Mar 24, 1994	17.75	17.88	17.75	17.75
461	NYSE	HQH	Wed, Mar 23, 1994	17.75	17.75	17.63	17.75
460	NYSE	HQH	Tue, Mar 22, 1994	17.75	18.00	17.75	17.75
459	NYSE	HQH	Mon, Mar 21, 1994	17.63	18.00	17.63	17.75
458	NYSE	HQH	Fri, Mar 18, 1994	17.63	17.75	17.50	17.63
457	NYSE	HQH	Thu, Mar 17, 1994	17.50	17.75	17.50	17.50
456	NYSE	HQH	Wed, Mar 16, 1994	17.75	17.75	17.38	17.63
455	NYSE	HQH	Tue, Mar 15, 1994	17.63	17.75	17.50	17.63
454	NYSE	HQH	Mon, Mar 14, 1994	17.50	17.75	17.25	17.75
453	NYSE	HQH	Fri, Mar 11, 1994	17.50	17.50	17.38	17.50
452	NYSE	HQH	Thu, Mar 10, 1994	17.75	17.75	17.50	17.63
451	NYSE	HQH	Wed, Mar 9, 1994	17.63	17.75	17.63	17.63
450	NYSE	HQH	Tue, Mar 8, 1994	17.63	17.75	17.63	17.63
449	NYSE	HQH	Mon, Mar 7, 1994	17.63	17.88	17.63	17.63
448	NYSE	HQH	Fri, Mar 4, 1994	17.63	17.63	17.25	17.50
447	NYSE	HQH	Thu, Mar 3, 1994	17.50	17.63	17.25	17.50
446	NYSE	HQH	Wed, Mar 2, 1994	17.75	17.75	17.38	17.38
445	NYSE	HQH	Tue, Mar 1, 1994	17.88	17.88	17.75	17.88
444	NYSE	HQH	Mon, Feb 28, 1994	17.88	17.88	17.63	17.75
443	NYSE	HQH	Fri, Feb 25, 1994	17.88	18.00	17.88	17.88
442	NYSE	HQH	Thu, Feb 24, 1994	18.38	18.38	17.75	18.00
441	NYSE	HQH	Wed, Feb 23, 1994	18.38	18.38	18.25	18.38
440	NYSE	HQH	Tue, Feb 22, 1994	18.50	18.75	18.38	18.38
439	NYSE	HQH	Fri, Feb 18, 1994	18.88	19.13	18.63	18.63
438	NYSE	HQH	Thu, Feb 17, 1994	19.13	19.13	19.00	19.00
437	NYSE	HQH	Wed, Feb 16, 1994	19.13	19.25	19.00	19.25
436	NYSE	HQH	Tue, Feb 15, 1994	18.38	19.13	18.38	19.00
435	NYSE	HQH	Mon, Feb 14, 1994	18.50	18.63	18.25	18.50
434	NYSE	HQH	Fri, Feb 11, 1994	18.63	18.63	18.25	18.38
433	NYSE	HQH	Thu, Feb 10, 1994	18.63	18.63	18.38	18.38
432	NYSE	HQH	Wed, Feb 9, 1994	18.75	18.75	18.50	18.63
431	NYSE	HQH	Tue, Feb 8, 1994	18.63	19.13	18.63	18.88
430	NYSE	HQH	Mon, Feb 7, 1994	17.75	18.50	17.75	18.38
429	NYSE	HQH	Fri, Feb 4, 1994	18.63	18.63	18.00	18.00
428	NYSE	HQH	Thu, Feb 3, 1994	19.00	19.00	18.63	18.75
427	NYSE	HQH	Wed, Feb 2, 1994	19.00	19.13	18.88	19.13
426	NYSE	HQH	Tue, Feb 1, 1994	19.00	19.13	18.88	19.00
425	NYSE	HQH	Mon, Jan 31, 1994	19.25	19.25	19.00	19.13
424	NYSE	HQH	Fri, Jan 28, 1994	19.25	19.50	19.13	19.13
423	NYSE	HQH	Thu, Jan 27, 1994	19.25	19.50	19.25	19.38
422	NYSE	HQH	Wed, Jan 26, 1994	19.25	19.50	19.13	19.38
421	NYSE	HQH	Tue, Jan 25, 1994	19.25	19.38	19.13	19.13
420	NYSE	HQH	Mon, Jan 24, 1994	19.38	19.38	19.13	19.13
419	NYSE	HQH	Fri, Jan 21, 1994	19.38	19.50	19.25	19.38
418	NYSE	HQH	Thu, Jan 20, 1994	19.75	19.75	19.38	19.50
417	NYSE	HQH	Wed, Jan 19, 1994	19.50	19.88	19.50	19.75
416	NYSE	HQH	Tue, Jan 18, 1994	19.25	19.50	19.13	19.38
415	NYSE	HQH	Mon, Jan 17, 1994	19.13	19.38	19.13	19.13
414	NYSE	HQH	Fri, Jan 14, 1994	19.25	19.38	19.13	19.13
413	NYSE	HQH	Thu, Jan 13, 1994	19.13	19.38	19.13	19.38
412	NYSE	HQH	Wed, Jan 12, 1994	19.63	19.63	19.25	19.25
411	NYSE	HQH	Tue, Jan 11, 1994	18.75	19.25	18.75	19.25
410	NYSE	HQH	Mon, Jan 10, 1994	19.50	19.63	18.75	18.75
409	NYSE	HQH	Fri, Jan 7, 1994	19.50	19.88	19.13	19.63
408	NYSE	HQH	Thu, Jan 6, 1994	19.38	19.63	19.38	19.63
407	NYSE	HQH	Wed, Jan 5, 1994	19.50	19.50	19.13	19.25
406	NYSE	HQH	Tue, Jan 4, 1994	18.25	19.75	18.25	19.75
405	NYSE	HQH	Mon, Jan 3, 1994	17.63	18.13	17.50	18.00
404	NYSE	HQH	Fri, Dec 31, 1993	17.50	17.75	17.25	17.50
403	NYSE	HQH	Thu, Dec 30, 1993	17.63	17.63	17.38	17.38
402	NYSE	HQH	Wed, Dec 29, 1993	17.75	17.75	17.50	17.63
401	NYSE	HQH	Tue, Dec 28, 1993	17.50	17.75	17.50	17.50
400	NYSE	HQH	Mon, Dec 27, 1993	17.50	17.63	17.50	17.63
399	NYSE	HQH	Thu, Dec 23, 1993	17.50	17.50	17.25	17.38
398	NYSE	HQH	Wed, Dec 22, 1993	17.25	17.50	17.13	17.38
397	NYSE	HQH	Tue, Dec 21, 1993	17.25	17.38	16.88	16.88
396	NYSE	HQH	Mon, Dec 20, 1993	17.88	17.88	17.38	17.38
395	NYSE	HQH	Fri, Dec 17, 1993	17.50	18.00	17.38	18.00
394	NYSE	HQH	Thu, Dec 16, 1993	17.25	17.50	17.25	17.50
393	NYSE	HQH	Wed, Dec 15, 1993	17.25	17.38	17.13	17.25
392	NYSE	HQH	Tue, Dec 14, 1993	17.25	17.25	17.00	17.13
391	NYSE	HQH	Mon, Dec 13, 1993	17.38	17.63	17.38	17.50
390	NYSE	HQH	Fri, Dec 10, 1993	17.50	17.63	17.25	17.50
389	NYSE	HQH	Thu, Dec 9, 1993	17.88	17.88	17.38	17.38
388	NYSE	HQH	Wed, Dec 8, 1993	17.75	17.75	17.63	17.75
387	NYSE	HQH	Tue, Dec 7, 1993	17.50	17.75	17.50	17.63
386	NYSE	HQH	Mon, Dec 6, 1993	17.75	18.00	17.63	17.63
385	NYSE	HQH	Fri, Dec 3, 1993	17.63	17.88	17.63	17.88
384	NYSE	HQH	Thu, Dec 2, 1993	17.75	17.88	17.63	17.63
383	NYSE	HQH	Wed, Dec 1, 1993	18.13	18.13	17.75	17.88
382	NYSE	HQH	Tue, Nov 30, 1993	17.50	17.88	17.38	17.88
381	NYSE	HQH	Mon, Nov 29, 1993	17.38	17.50	17.38	17.50
380	NYSE	HQH	Fri, Nov 26, 1993	17.38	17.50	17.38	17.38
379	NYSE	HQH	Wed, Nov 24, 1993	17.50	17.50	17.25	17.50
378	NYSE	HQH	Tue, Nov 23, 1993	17.38	17.50	17.25	17.25
377	NYSE	HQH	Mon, Nov 22, 1993	17.63	17.63	17.00	17.38
376	NYSE	HQH	Fri, Nov 19, 1993	17.88	18.13	17.50	17.75
375	NYSE	HQH	Thu, Nov 18, 1993	17.75	18.25	17.75	17.88
374	NYSE	HQH	Wed, Nov 17, 1993	18.13	18.25	17.75	18.00
373	NYSE	HQH	Tue, Nov 16, 1993	18.25	18.50	18.13	18.38
372	NYSE	HQH	Mon, Nov 15, 1993	18.25	18.38	18.00	18.25
371	NYSE	HQH	Fri, Nov 12, 1993	18.63	18.88	18.25	18.50
370	NYSE	HQH	Thu, Nov 11, 1993	18.63	18.75	18.38	18.63
369	NYSE	HQH	Wed, Nov 10, 1993	18.38	18.38	18.25	18.38
368	NYSE	HQH	Tue, Nov 9, 1993	18.88	18.88	18.25	18.38
367	NYSE	HQH	Mon, Nov 8, 1993	18.75	18.75	18.50	18.63
366	NYSE	HQH	Fri, Nov 5, 1993	19.00	19.00	18.63	18.75
365	NYSE	HQH	Thu, Nov 4, 1993	19.25	19.25	19.00	19.00
364	NYSE	HQH	Wed, Nov 3, 1993	19.63	19.88	19.38	19.38
363	NYSE	HQH	Tue, Nov 2, 1993	19.13	19.75	19.13	19.50
362	NYSE	HQH	Mon, Nov 1, 1993	19.00	19.25	19.00	19.25
361	NYSE	HQH	Fri, Oct 29, 1993	18.88	19.00	18.75	19.00
360	NYSE	HQH	Thu, Oct 28, 1993	19.00	19.13	18.88	19.00
359	NYSE	HQH	Wed, Oct 27, 1993	19.00	19.13	18.50	19.13
358	NYSE	HQH	Tue, Oct 26, 1993	19.38	19.38	19.13	19.13
357	NYSE	HQH	Mon, Oct 25, 1993	19.38	19.50	19.25	19.38
356	NYSE	HQH	Fri, Oct 22, 1993	19.25	19.50	19.25	19.50
355	NYSE	HQH	Thu, Oct 21, 1993	19.25	19.50	19.25	19.25
354	NYSE	HQH	Wed, Oct 20, 1993	19.25	19.50	19.25	19.25
353	NYSE	HQH	Tue, Oct 19, 1993	19.88	19.88	19.25	19.25
352	NYSE	HQH	Mon, Oct 18, 1993	19.50	20.13	19.50	19.88
351	NYSE	HQH	Fri, Oct 15, 1993	19.25	19.75	19.13	19.50
350	NYSE	HQH	Thu, Oct 14, 1993	18.50	19.13	18.50	19.13
349	NYSE	HQH	Wed, Oct 13, 1993	18.75	18.88	18.50	18.50
348	NYSE	HQH	Tue, Oct 12, 1993	18.88	19.00	18.75	18.75
347	NYSE	HQH	Mon, Oct 11, 1993	18.75	18.75	18.63	18.75
346	NYSE	HQH	Fri, Oct 8, 1993	18.63	18.63	18.50	18.63
345	NYSE	HQH	Thu, Oct 7, 1993	18.50	18.50	18.50	18.50
344	NYSE	HQH	Wed, Oct 6, 1993	18.38	18.63	18.38	18.63
343	NYSE	HQH	Tue, Oct 5, 1993	17.88	18.25	17.75	18.25
342	NYSE	HQH	Mon, Oct 4, 1993	18.00	18.25	17.75	17.88
341	NYSE	HQH	Fri, Oct 1, 1993	18.13	18.13	17.75	18.00
340	NYSE	HQH	Thu, Sep 30, 1993	18.75	18.88	18.38	18.38
339	NYSE	HQH	Wed, Sep 29, 1993	18.13	18.75	18.00	18.63
338	NYSE	HQH	Tue, Sep 28, 1993	18.38	18.38	18.13	18.13
337	NYSE	HQH	Mon, Sep 27, 1993	17.88	18.38	17.88	18.25
336	NYSE	HQH	Fri, Sep 24, 1993	17.88	18.00	17.50	18.00
335	NYSE	HQH	Thu, Sep 23, 1993	17.50	17.75	17.38	17.75
334	NYSE	HQH	Wed, Sep 22, 1993	17.13	17.88	17.13	17.88
333	NYSE	HQH	Tue, Sep 21, 1993	16.75	17.25	16.75	17.13
332	NYSE	HQH	Mon, Sep 20, 1993	17.00	17.38	17.00	17.00
331	NYSE	HQH	Fri, Sep 17, 1993	17.50	17.63	17.00	17.13
330	NYSE	HQH	Thu, Sep 16, 1993	17.38	17.63	17.38	17.63
329	NYSE	HQH	Wed, Sep 15, 1993	17.38	17.50	17.25	17.38
328	NYSE	HQH	Tue, Sep 14, 1993	17.38	17.38	17.13	17.25
327	NYSE	HQH	Mon, Sep 13, 1993	17.75	17.88	17.38	17.50
326	NYSE	HQH	Fri, Sep 10, 1993	18.25	18.25	17.75	17.75
325	NYSE	HQH	Thu, Sep 9, 1993	18.13	18.63	18.13	18.13
324	NYSE	HQH	Wed, Sep 8, 1993	18.38	18.38	18.13	18.25
323	NYSE	HQH	Tue, Sep 7, 1993	18.50	18.63	18.50	18.50
322	NYSE	HQH	Fri, Sep 3, 1993	18.50	18.75	18.50	18.75
321	NYSE	HQH	Thu, Sep 2, 1993	17.75	18.50	17.75	18.25
320	NYSE	HQH	Wed, Sep 1, 1993	17.50	17.63	17.38	17.50
319	NYSE	HQH	Tue, Aug 31, 1993	17.50	17.63	17.50	17.50
318	NYSE	HQH	Mon, Aug 30, 1993	17.50	17.75	17.50	17.50
317	NYSE	HQH	Fri, Aug 27, 1993	17.25	17.63	17.25	17.63
316	NYSE	HQH	Thu, Aug 26, 1993	17.38	17.38	17.25	17.25
315	NYSE	HQH	Wed, Aug 25, 1993	17.38	17.50	17.25	17.25
314	NYSE	HQH	Tue, Aug 24, 1993	17.38	17.50	17.13	17.25
313	NYSE	HQH	Mon, Aug 23, 1993	17.50	17.63	17.38	17.38
312	NYSE	HQH	Fri, Aug 20, 1993	17.50	17.50	17.38	17.50
311	NYSE	HQH	Thu, Aug 19, 1993	17.88	17.88	17.50	17.50
310	NYSE	HQH	Wed, Aug 18, 1993	17.75	18.00	17.50	17.75
309	NYSE	HQH	Tue, Aug 17, 1993	16.25	17.13	16.25	17.13
308	NYSE	HQH	Mon, Aug 16, 1993	16.13	16.25	16.00	16.00
307	NYSE	HQH	Fri, Aug 13, 1993	16.38	16.38	15.88	16.00
306	NYSE	HQH	Thu, Aug 12, 1993	16.50	16.63	16.25	16.38
305	NYSE	HQH	Wed, Aug 11, 1993	16.63	16.63	16.50	16.63
304	NYSE	HQH	Tue, Aug 10, 1993	16.75	16.88	16.38	16.50
303	NYSE	HQH	Mon, Aug 9, 1993	17.00	17.00	16.75	16.88
302	NYSE	HQH	Fri, Aug 6, 1993	16.88	17.00	16.75	16.88
301	NYSE	HQH	Thu, Aug 5, 1993	16.75	17.13	16.63	17.00
300	NYSE	HQH	Wed, Aug 4, 1993	16.88	16.88	16.88	16.88
299	NYSE	HQH	Tue, Aug 3, 1993	16.75	17.00	16.75	16.88
298	NYSE	HQH	Mon, Aug 2, 1993	16.75	17.00	16.75	16.75
297	NYSE	HQH	Fri, Jul 30, 1993	17.00	17.13	16.75	16.88
296	NYSE	HQH	Thu, Jul 29, 1993	17.25	17.38	17.13	17.13
295	NYSE	HQH	Wed, Jul 28, 1993	17.00	17.63	16.88	17.25
294	NYSE	HQH	Tue, Jul 27, 1993	17.13	17.13	16.63	16.75
293	NYSE	HQH	Mon, Jul 26, 1993	17.00	17.13	16.88	17.00
292	NYSE	HQH	Fri, Jul 23, 1993	17.50	17.50	16.88	17.00
291	NYSE	HQH	Thu, Jul 22, 1993	17.38	17.50	17.25	17.25
290	NYSE	HQH	Wed, Jul 21, 1993	17.88	17.88	17.50	17.50
289	NYSE	HQH	Tue, Jul 20, 1993	17.50	17.75	17.38	17.75
288	NYSE	HQH	Mon, Jul 19, 1993	17.75	17.75	17.50	17.50
287	NYSE	HQH	Fri, Jul 16, 1993	17.75	17.88	17.75	17.88
286	NYSE	HQH	Thu, Jul 15, 1993	17.75	17.88	17.75	17.75
285	NYSE	HQH	Wed, Jul 14, 1993	17.63	17.88	17.63	17.75
284	NYSE	HQH	Tue, Jul 13, 1993	17.38	17.75	17.38	17.75
283	NYSE	HQH	Mon, Jul 12, 1993	17.25	17.50	17.25	17.38
282	NYSE	HQH	Fri, Jul 9, 1993	17.00	17.50	16.63	17.25
281	NYSE	HQH	Thu, Jul 8, 1993	16.63	16.88	16.38	16.88
280	NYSE	HQH	Wed, Jul 7, 1993	16.75	16.88	16.38	16.75
279	NYSE	HQH	Tue, Jul 6, 1993	17.25	17.38	16.63	16.63
278	NYSE	HQH	Fri, Jul 2, 1993	17.00	17.38	17.00	17.13
277	NYSE	HQH	Thu, Jul 1, 1993	17.13	17.25	17.00	17.00
276	NYSE	HQH	Wed, Jun 30, 1993	17.13	17.50	16.88	17.25
275	NYSE	HQH	Tue, Jun 29, 1993	17.13	17.25	17.13	17.13
274	NYSE	HQH	Mon, Jun 28, 1993	17.25	17.38	17.00	17.25
273	NYSE	HQH	Fri, Jun 25, 1993	17.38	17.50	17.25	17.25
272	NYSE	HQH	Thu, Jun 24, 1993	17.50	17.63	17.38	17.50
271	NYSE	HQH	Wed, Jun 23, 1993	17.50	17.63	17.25	17.25
270	NYSE	HQH	Tue, Jun 22, 1993	17.50	17.63	17.50	17.50
269	NYSE	HQH	Mon, Jun 21, 1993	18.00	18.00	17.38	17.50
268	NYSE	HQH	Fri, Jun 18, 1993	18.13	18.13	17.88	17.88
267	NYSE	HQH	Thu, Jun 17, 1993	18.38	18.50	18.13	18.13
266	NYSE	HQH	Wed, Jun 16, 1993	17.88	18.75	17.88	18.50
265	NYSE	HQH	Tue, Jun 15, 1993	18.00	18.00	17.88	18.00
264	NYSE	HQH	Mon, Jun 14, 1993	17.88	18.00	17.88	17.88
263	NYSE	HQH	Fri, Jun 11, 1993	18.13	18.13	17.75	17.88
262	NYSE	HQH	Thu, Jun 10, 1993	17.88	18.13	17.88	18.00
261	NYSE	HQH	Wed, Jun 9, 1993	18.00	18.13	18.00	18.00
260	NYSE	HQH	Tue, Jun 8, 1993	18.13	18.25	18.00	18.00
259	NYSE	HQH	Mon, Jun 7, 1993	18.13	18.25	18.13	18.25
258	NYSE	HQH	Fri, Jun 4, 1993	18.25	18.25	18.13	18.25
257	NYSE	HQH	Thu, Jun 3, 1993	18.25	18.25	18.13	18.13
256	NYSE	HQH	Wed, Jun 2, 1993	18.13	18.25	18.13	18.13
255	NYSE	HQH	Tue, Jun 1, 1993	18.00	18.25	18.00	18.25
254	NYSE	HQH	Fri, May 28, 1993	18.13	18.13	18.00	18.00
253	NYSE	HQH	Thu, May 27, 1993	18.38	18.50	18.25	18.25
252	NYSE	HQH	Wed, May 26, 1993	18.75	18.75	18.00	18.50
251	NYSE	HQH	Tue, May 25, 1993	18.88	18.88	18.63	18.63
250	NYSE	HQH	Mon, May 24, 1993	19.00	19.13	18.75	18.75
249	NYSE	HQH	Fri, May 21, 1993	19.00	19.00	18.75	18.88
248	NYSE	HQH	Thu, May 20, 1993	19.00	19.00	18.88	19.00
247	NYSE	HQH	Wed, May 19, 1993	18.63	18.88	18.63	18.88
246	NYSE	HQH	Tue, May 18, 1993	18.88	19.13	18.63	18.75
245	NYSE	HQH	Mon, May 17, 1993	18.63	18.88	18.63	18.88
244	NYSE	HQH	Fri, May 14, 1993	18.63	18.75	18.50	18.75
243	NYSE	HQH	Thu, May 13, 1993	18.88	18.88	18.63	18.88
242	NYSE	HQH	Wed, May 12, 1993	19.00	19.00	18.75	18.75
241	NYSE	HQH	Tue, May 11, 1993	18.75	19.13	18.75	19.00
240	NYSE	HQH	Mon, May 10, 1993	18.50	19.00	18.50	18.75
239	NYSE	HQH	Fri, May 7, 1993	18.38	18.63	18.38	18.63
238	NYSE	HQH	Thu, May 6, 1993	18.50	18.63	18.25	18.50
237	NYSE	HQH	Wed, May 5, 1993	18.38	18.50	18.25	18.38
236	NYSE	HQH	Tue, May 4, 1993	18.25	18.38	18.13	18.38
235	NYSE	HQH	Mon, May 3, 1993	17.50	18.13	17.50	18.13
234	NYSE	HQH	Fri, Apr 30, 1993	17.63	17.75	17.50	17.50
233	NYSE	HQH	Thu, Apr 29, 1993	17.50	17.88	17.50	17.63
232	NYSE	HQH	Wed, Apr 28, 1993	17.88	18.00	17.50	17.75
231	NYSE	HQH	Tue, Apr 27, 1993	17.50	18.00	17.50	17.75
230	NYSE	HQH	Mon, Apr 26, 1993	17.63	17.75	17.38	17.50
229	NYSE	HQH	Fri, Apr 23, 1993	17.50	17.63	17.38	17.63
228	NYSE	HQH	Thu, Apr 22, 1993	17.25	17.50	17.25	17.38
227	NYSE	HQH	Wed, Apr 21, 1993	17.50	17.75	17.13	17.50
226	NYSE	HQH	Tue, Apr 20, 1993	16.50	17.50	16.50	17.50
225	NYSE	HQH	Mon, Apr 19, 1993	16.88	17.00	16.00	16.63
224	NYSE	HQH	Fri, Apr 16, 1993	17.25	17.38	16.75	16.75
223	NYSE	HQH	Thu, Apr 15, 1993	17.13	17.25	17.00	17.25
222	NYSE	HQH	Wed, Apr 14, 1993	17.38	17.38	17.00	17.25
221	NYSE	HQH	Tue, Apr 13, 1993	16.75	17.13	16.75	17.13
220	NYSE	HQH	Mon, Apr 12, 1993	16.50	17.00	16.50	16.88
219	NYSE	HQH	Thu, Apr 8, 1993	17.00	17.13	16.50	16.50
218	NYSE	HQH	Wed, Apr 7, 1993	16.63	17.00	16.50	17.00
217	NYSE	HQH	Tue, Apr 6, 1993	17.00	17.00	16.38	16.63
216	NYSE	HQH	Mon, Apr 5, 1993	17.13	17.38	17.00	17.13
215	NYSE	HQH	Fri, Apr 2, 1993	18.00	18.00	17.25	17.25
214	NYSE	HQH	Thu, Apr 1, 1993	18.25	18.38	17.88	18.00
213	NYSE	HQH	Wed, Mar 31, 1993	17.88	18.50	17.88	18.38
212	NYSE	HQH	Tue, Mar 30, 1993	17.38	18.25	17.38	17.75
211	NYSE	HQH	Mon, Mar 29, 1993	17.38	17.63	17.25	17.50
210	NYSE	HQH	Fri, Mar 26, 1993	17.25	17.38	17.25	17.25
209	NYSE	HQH	Thu, Mar 25, 1993	17.50	17.50	17.25	17.50
208	NYSE	HQH	Wed, Mar 24, 1993	17.50	17.50	17.13	17.38
207	NYSE	HQH	Tue, Mar 23, 1993	17.13	17.75	17.13	17.38
206	NYSE	HQH	Mon, Mar 22, 1993	17.13	17.25	17.00	17.13
205	NYSE	HQH	Fri, Mar 19, 1993	17.50	17.75	17.25	17.38
204	NYSE	HQH	Thu, Mar 18, 1993	17.75	17.88	17.50	17.63
203	NYSE	HQH	Wed, Mar 17, 1993	18.13	18.25	17.75	17.75
202	NYSE	HQH	Tue, Mar 16, 1993	17.75	18.00	17.63	18.00
201	NYSE	HQH	Mon, Mar 15, 1993	18.00	18.25	17.88	17.88
200	NYSE	HQH	Fri, Mar 12, 1993	17.88	18.25	17.75	17.88
199	NYSE	HQH	Thu, Mar 11, 1993	18.13	18.25	17.75	17.88
198	NYSE	HQH	Wed, Mar 10, 1993	17.75	18.25	17.63	18.13
197	NYSE	HQH	Tue, Mar 9, 1993	17.50	18.00	17.50	17.88
196	NYSE	HQH	Mon, Mar 8, 1993	17.88	18.00	17.50	17.63
195	NYSE	HQH	Fri, Mar 5, 1993	18.13	18.13	17.88	18.00
194	NYSE	HQH	Thu, Mar 4, 1993	18.13	18.25	18.00	18.00
193	NYSE	HQH	Wed, Mar 3, 1993	18.13	18.50	18.13	18.38
192	NYSE	HQH	Tue, Mar 2, 1993	18.38	18.38	18.25	18.38
191	NYSE	HQH	Mon, Mar 1, 1993	18.13	18.38	18.13	18.25
190	NYSE	HQH	Fri, Feb 26, 1993	18.00	18.25	17.75	18.13
189	NYSE	HQH	Thu, Feb 25, 1993	18.00	18.00	17.75	18.00
188	NYSE	HQH	Wed, Feb 24, 1993	17.75	18.38	17.75	18.25
187	NYSE	HQH	Tue, Feb 23, 1993	16.75	17.75	16.75	17.75
186	NYSE	HQH	Mon, Feb 22, 1993	17.75	17.75	16.38	16.88
185	NYSE	HQH	Fri, Feb 19, 1993	18.38	18.38	17.50	17.88
184	NYSE	HQH	Thu, Feb 18, 1993	17.63	18.25	17.50	18.25
183	NYSE	HQH	Wed, Feb 17, 1993	17.63	17.88	17.63	17.63
182	NYSE	HQH	Tue, Feb 16, 1993	18.00	18.13	17.38	17.63
181	NYSE	HQH	Fri, Feb 12, 1993	18.88	18.88	18.38	18.50
180	NYSE	HQH	Thu, Feb 11, 1993	18.75	19.13	18.63	18.88
179	NYSE	HQH	Wed, Feb 10, 1993	17.88	18.63	17.75	18.63
178	NYSE	HQH	Tue, Feb 9, 1993	17.75	17.88	17.63	17.88
177	NYSE	HQH	Mon, Feb 8, 1993	17.00	17.75	16.88	17.75
176	NYSE	HQH	Fri, Feb 5, 1993	17.50	17.63	16.50	16.88
175	NYSE	HQH	Thu, Feb 4, 1993	17.88	17.88	17.13	17.50
174	NYSE	HQH	Wed, Feb 3, 1993	17.88	18.00	17.63	17.75
173	NYSE	HQH	Tue, Feb 2, 1993	17.75	18.00	17.63	17.88
172	NYSE	HQH	Mon, Feb 1, 1993	18.13	18.13	17.88	18.00
171	NYSE	HQH	Fri, Jan 29, 1993	18.13	18.25	17.88	18.00
170	NYSE	HQH	Thu, Jan 28, 1993	18.25	18.38	17.75	18.25
169	NYSE	HQH	Wed, Jan 27, 1993	18.50	18.63	18.13	18.13
168	NYSE	HQH	Tue, Jan 26, 1993	18.75	18.88	18.50	18.63
167	NYSE	HQH	Mon, Jan 25, 1993	19.00	19.25	18.88	19.13
166	NYSE	HQH	Fri, Jan 22, 1993	19.13	19.13	19.00	19.00
165	NYSE	HQH	Thu, Jan 21, 1993	19.00	19.13	18.50	19.00
164	NYSE	HQH	Wed, Jan 20, 1993	19.13	19.25	19.00	19.00
163	NYSE	HQH	Tue, Jan 19, 1993	19.38	19.50	19.13	19.13
162	NYSE	HQH	Mon, Jan 18, 1993	19.50	19.50	19.38	19.50
161	NYSE	HQH	Fri, Jan 15, 1993	19.25	19.38	19.00	19.38
160	NYSE	HQH	Thu, Jan 14, 1993	19.00	19.25	19.00	19.25
159	NYSE	HQH	Wed, Jan 13, 1993	19.25	19.25	19.13	19.13
158	NYSE	HQH	Tue, Jan 12, 1993	19.75	19.88	19.38	19.38
157	NYSE	HQH	Mon, Jan 11, 1993	19.50	19.75	19.38	19.75
156	NYSE	HQH	Fri, Jan 8, 1993	19.13	19.63	19.13	19.63
155	NYSE	HQH	Thu, Jan 7, 1993	19.50	19.63	19.25	19.25
154	NYSE	HQH	Wed, Jan 6, 1993	19.75	19.88	19.50	19.50
153	NYSE	HQH	Tue, Jan 5, 1993	19.75	19.88	19.75	19.75
152	NYSE	HQH	Mon, Jan 4, 1993	19.25	19.75	19.25	19.75
151	NYSE	HQH	Thu, Dec 31, 1992	18.75	19.13	18.63	19.00
150	NYSE	HQH	Wed, Dec 30, 1992	19.25	19.50	19.00	19.00
149	NYSE	HQH	Tue, Dec 29, 1992	19.38	19.50	19.13	19.25
148	NYSE	HQH	Mon, Dec 28, 1992	19.50	19.50	19.25	19.50
147	NYSE	HQH	Thu, Dec 24, 1992	19.13	19.25	19.00	19.25
146	NYSE	HQH	Wed, Dec 23, 1992	19.50	19.63	18.75	19.00
145	NYSE	HQH	Tue, Dec 22, 1992	20.00	20.13	19.50	19.50
144	NYSE	HQH	Mon, Dec 21, 1992	20.13	20.13	19.88	20.00
143	NYSE	HQH	Fri, Dec 18, 1992	20.00	20.13	19.88	20.13
142	NYSE	HQH	Thu, Dec 17, 1992	20.00	20.00	19.75	19.75
141	NYSE	HQH	Wed, Dec 16, 1992	20.75	20.75	20.13	20.13
140	NYSE	HQH	Tue, Dec 15, 1992	20.75	20.88	20.50	20.75
139	NYSE	HQH	Mon, Dec 14, 1992	21.00	21.00	20.88	21.00
138	NYSE	HQH	Fri, Dec 11, 1992	21.00	21.13	20.88	21.13
137	NYSE	HQH	Thu, Dec 10, 1992	21.38	21.50	21.13	21.13
136	NYSE	HQH	Wed, Dec 9, 1992	21.00	21.38	21.00	21.25
135	NYSE	HQH	Tue, Dec 8, 1992	20.63	21.00	20.63	21.00
134	NYSE	HQH	Mon, Dec 7, 1992	20.88	21.00	20.63	20.75
133	NYSE	HQH	Fri, Dec 4, 1992	20.50	20.63	20.38	20.63
132	NYSE	HQH	Thu, Dec 3, 1992	20.50	20.75	20.38	20.75
131	NYSE	HQH	Wed, Dec 2, 1992	20.63	20.63	20.38	20.63
130	NYSE	HQH	Tue, Dec 1, 1992	20.63	20.75	20.50	20.63
129	NYSE	HQH	Mon, Nov 30, 1992	20.50	20.75	20.50	20.75
128	NYSE	HQH	Fri, Nov 27, 1992	20.50	20.63	20.25	20.63
127	NYSE	HQH	Wed, Nov 25, 1992	21.13	21.25	20.63	20.63
126	NYSE	HQH	Tue, Nov 24, 1992	21.13	21.25	20.75	21.13
125	NYSE	HQH	Mon, Nov 23, 1992	21.13	21.50	21.13	21.38
124	NYSE	HQH	Fri, Nov 20, 1992	21.13	21.63	21.13	21.25
123	NYSE	HQH	Thu, Nov 19, 1992	21.50	21.50	21.00	21.25
122	NYSE	HQH	Wed, Nov 18, 1992	20.88	21.38	20.88	21.25
121	NYSE	HQH	Tue, Nov 17, 1992	21.75	21.75	21.00	21.00
120	NYSE	HQH	Mon, Nov 16, 1992	21.75	21.88	21.50	21.63
119	NYSE	HQH	Fri, Nov 13, 1992	22.50	22.50	21.50	21.50
118	NYSE	HQH	Thu, Nov 12, 1992	22.88	23.00	22.00	22.25
117	NYSE	HQH	Wed, Nov 11, 1992	20.88	22.75	20.88	22.75
116	NYSE	HQH	Tue, Nov 10, 1992	20.25	20.75	20.13	20.75
115	NYSE	HQH	Mon, Nov 9, 1992	19.13	20.00	19.00	20.00
114	NYSE	HQH	Fri, Nov 6, 1992	19.00	19.25	18.75	19.13
113	NYSE	HQH	Thu, Nov 5, 1992	19.13	19.13	18.75	18.88
112	NYSE	HQH	Wed, Nov 4, 1992	19.63	19.63	19.13	19.13
111	NYSE	HQH	Tue, Nov 3, 1992	19.63	19.75	19.50	19.75
110	NYSE	HQH	Mon, Nov 2, 1992	19.50	19.75	19.50	19.63
109	NYSE	HQH	Fri, Oct 30, 1992	19.38	19.75	19.25	19.63
108	NYSE	HQH	Thu, Oct 29, 1992	19.25	19.38	19.00	19.25
107	NYSE	HQH	Wed, Oct 28, 1992	19.13	19.38	19.13	19.13
106	NYSE	HQH	Tue, Oct 27, 1992	19.25	19.38	19.13	19.25
105	NYSE	HQH	Mon, Oct 26, 1992	19.25	19.38	19.00	19.38
104	NYSE	HQH	Fri, Oct 23, 1992	19.63	19.63	19.00	19.13
103	NYSE	HQH	Thu, Oct 22, 1992	19.00	19.88	19.00	19.75
102	NYSE	HQH	Wed, Oct 21, 1992	19.25	19.38	18.88	19.13
101	NYSE	HQH	Tue, Oct 20, 1992	18.63	19.25	18.63	19.13
100	NYSE	HQH	Mon, Oct 19, 1992	18.13	18.63	18.13	18.63
99	NYSE	HQH	Fri, Oct 16, 1992	18.13	18.25	18.00	18.25
98	NYSE	HQH	Thu, Oct 15, 1992	18.25	18.25	17.75	18.00
97	NYSE	HQH	Wed, Oct 14, 1992	18.00	18.25	18.00	18.25
96	NYSE	HQH	Tue, Oct 13, 1992	18.25	18.25	17.75	17.88
95	NYSE	HQH	Mon, Oct 12, 1992	18.13	18.38	17.88	18.00
94	NYSE	HQH	Fri, Oct 9, 1992	18.13	18.50	18.13	18.25
93	NYSE	HQH	Thu, Oct 8, 1992	18.25	18.63	18.25	18.25
92	NYSE	HQH	Wed, Oct 7, 1992	18.13	18.25	18.13	18.13
91	NYSE	HQH	Tue, Oct 6, 1992	18.50	18.50	18.25	18.38
90	NYSE	HQH	Mon, Oct 5, 1992	18.13	18.38	17.25	18.25
89	NYSE	HQH	Fri, Oct 2, 1992	18.63	18.75	18.50	18.50
88	NYSE	HQH	Thu, Oct 1, 1992	19.63	19.63	18.75	18.88
87	NYSE	HQH	Wed, Sep 30, 1992	19.00	19.50	18.75	19.38
86	NYSE	HQH	Tue, Sep 29, 1992	18.75	19.00	18.50	19.00
85	NYSE	HQH	Mon, Sep 28, 1992	18.75	18.75	18.13	18.50
84	NYSE	HQH	Fri, Sep 25, 1992	19.88	19.88	18.38	19.00
83	NYSE	HQH	Thu, Sep 24, 1992	20.00	20.00	19.75	19.88
82	NYSE	HQH	Wed, Sep 23, 1992	20.25	20.38	19.88	19.88
81	NYSE	HQH	Tue, Sep 22, 1992	20.00	20.25	20.00	20.25
80	NYSE	HQH	Mon, Sep 21, 1992	20.50	20.75	19.88	20.00
79	NYSE	HQH	Fri, Sep 18, 1992	21.13	21.13	20.50	20.63
78	NYSE	HQH	Thu, Sep 17, 1992	21.00	21.13	20.75	21.00
77	NYSE	HQH	Wed, Sep 16, 1992	20.75	21.13	20.75	21.13
76	NYSE	HQH	Tue, Sep 15, 1992	21.38	21.50	20.50	20.75
75	NYSE	HQH	Mon, Sep 14, 1992	21.88	21.88	21.63	21.63
74	NYSE	HQH	Fri, Sep 11, 1992	22.13	22.13	21.63	22.00
73	NYSE	HQH	Thu, Sep 10, 1992	21.38	22.00	21.38	22.00
72	NYSE	HQH	Wed, Sep 9, 1992	20.88	21.50	20.88	21.50
71	NYSE	HQH	Tue, Sep 8, 1992	20.75	21.00	20.63	20.88
70	NYSE	HQH	Fri, Sep 4, 1992	21.00	21.13	21.00	21.00
69	NYSE	HQH	Thu, Sep 3, 1992	21.00	21.25	21.00	21.00
68	NYSE	HQH	Wed, Sep 2, 1992	21.13	21.25	20.88	21.25
67	NYSE	HQH	Tue, Sep 1, 1992	20.75	20.88	20.63	20.88
66	NYSE	HQH	Mon, Aug 31, 1992	20.75	20.75	20.50	20.75
65	NYSE	HQH	Fri, Aug 28, 1992	20.63	20.63	20.50	20.63
64	NYSE	HQH	Thu, Aug 27, 1992	20.25	20.50	20.13	20.50
63	NYSE	HQH	Wed, Aug 26, 1992	19.88	20.13	19.63	20.00
62	NYSE	HQH	Tue, Aug 25, 1992	19.75	19.88	19.25	19.63
61	NYSE	HQH	Mon, Aug 24, 1992	20.00	20.00	19.63	19.88
60	NYSE	HQH	Fri, Aug 21, 1992	20.50	20.75	20.00	20.00
59	NYSE	HQH	Thu, Aug 20, 1992	21.13	21.13	20.50	20.50
58	NYSE	HQH	Wed, Aug 19, 1992	20.75	21.25	20.75	21.00
57	NYSE	HQH	Tue, Aug 18, 1992	20.50	20.75	20.50	20.63
56	NYSE	HQH	Mon, Aug 17, 1992	20.25	20.63	20.25	20.50
55	NYSE	HQH	Fri, Aug 14, 1992	20.25	20.38	20.25	20.25
54	NYSE	HQH	Thu, Aug 13, 1992	20.25	20.25	20.13	20.25
53	NYSE	HQH	Wed, Aug 12, 1992	20.50	20.63	20.13	20.13
52	NYSE	HQH	Tue, Aug 11, 1992	21.00	21.00	20.50	20.75
51	NYSE	HQH	Mon, Aug 10, 1992	21.25	21.25	20.88	21.13
50	NYSE	HQH	Fri, Aug 7, 1992	21.88	21.88	21.38	21.63
49	NYSE	HQH	Thu, Aug 6, 1992	21.88	22.00	21.50	21.88
48	NYSE	HQH	Wed, Aug 5, 1992	21.88	22.00	21.75	21.88
47	NYSE	HQH	Tue, Aug 4, 1992	22.75	22.75	21.88	22.00
46	NYSE	HQH	Mon, Aug 3, 1992	22.75	22.75	22.75	22.75
45	NYSE	HQH	Fri, Jul 31, 1992	22.88	22.88	22.50	22.50
44	NYSE	HQH	Thu, Jul 30, 1992	22.00	23.00	22.00	22.75
43	NYSE	HQH	Wed, Jul 29, 1992	21.38	22.38	21.38	22.25
42	NYSE	HQH	Tue, Jul 28, 1992	21.13	21.50	21.13	21.50
41	NYSE	HQH	Mon, Jul 27, 1992	21.63	21.63	21.25	21.25
40	NYSE	HQH	Fri, Jul 24, 1992	21.63	22.13	21.50	21.50
39	NYSE	HQH	Thu, Jul 23, 1992	21.13	21.75	21.13	21.50
38	NYSE	HQH	Wed, Jul 22, 1992	21.00	21.25	20.88	21.25
37	NYSE	HQH	Tue, Jul 21, 1992	21.00	21.00	20.75	20.88
36	NYSE	HQH	Mon, Jul 20, 1992	21.50	21.50	20.75	21.00
35	NYSE	HQH	Fri, Jul 17, 1992	21.75	21.75	21.25	21.38
34	NYSE	HQH	Thu, Jul 16, 1992	21.75	21.75	21.63	21.63
33	NYSE	HQH	Wed, Jul 15, 1992	22.00	22.25	21.75	22.00
32	NYSE	HQH	Tue, Jul 14, 1992	22.00	22.38	21.88	22.25
31	NYSE	HQH	Mon, Jul 13, 1992	21.63	22.13	21.38	22.13
30	NYSE	HQH	Fri, Jul 10, 1992	21.38	21.75	21.38	21.50
29	NYSE	HQH	Thu, Jul 9, 1992	21.00	21.50	21.00	21.38
28	NYSE	HQH	Wed, Jul 8, 1992	21.25	21.25	20.88	21.13
27	NYSE	HQH	Tue, Jul 7, 1992	20.25	21.38	20.25	21.25
26	NYSE	HQH	Mon, Jul 6, 1992	20.25	20.75	20.13	20.50
25	NYSE	HQH	Thu, Jul 2, 1992	20.13	20.50	20.13	20.38
24	NYSE	HQH	Wed, Jul 1, 1992	20.00	20.25	20.00	20.25
23	NYSE	HQH	Tue, Jun 30, 1992	20.00	20.38	20.00	20.00
22	NYSE	HQH	Mon, Jun 29, 1992	19.88	20.00	19.88	20.00
21	NYSE	HQH	Fri, Jun 26, 1992	19.88	19.88	19.75	19.75
20	NYSE	HQH	Thu, Jun 25, 1992	20.25	20.25	19.75	20.00
19	NYSE	HQH	Wed, Jun 24, 1992	20.50	20.63	20.00	20.00
18	NYSE	HQH	Tue, Jun 23, 1992	20.00	20.50	20.00	20.25
17	NYSE	HQH	Mon, Jun 22, 1992	20.25	20.25	19.75	20.13
16	NYSE	HQH	Fri, Jun 19, 1992	20.25	20.38	20.00	20.25
15	NYSE	HQH	Thu, Jun 18, 1992	20.00	20.13	19.88	20.13
14	NYSE	HQH	Wed, Jun 17, 1992	20.25	20.38	20.00	20.13
13	NYSE	HQH	Tue, Jun 16, 1992	20.75	20.75	20.38	20.50
12	NYSE	HQH	Mon, Jun 15, 1992	20.63	20.88	20.63	20.88
11	NYSE	HQH	Fri, Jun 12, 1992	19.88	20.75	19.88	20.75
10	NYSE	HQH	Thu, Jun 11, 1992	19.38	20.00	19.25	20.00
9	NYSE	HQH	Wed, Jun 10, 1992	19.50	19.50	19.13	19.38
8	NYSE	HQH	Tue, Jun 9, 1992	19.88	19.88	19.38	19.50
7	NYSE	HQH	Mon, Jun 8, 1992	20.00	20.25	20.00	20.00
6	NYSE	HQH	Fri, Jun 5, 1992	20.13	20.38	20.00	20.00
5	NYSE	HQH	Thu, Jun 4, 1992	20.25	20.50	20.00	20.13
4	NYSE	HQH	Wed, Jun 3, 1992	20.00	20.38	19.88	20.38
3	NYSE	HQH	Tue, Jun 2, 1992	20.88	20.88	20.00	20.00
2	NYSE	HQH	Mon, Jun 1, 1992	20.63	20.88	20.50	20.88
1	NYSE	HQH	Fri, May 29, 1992	21.50	21.50	20.63	20.75
#	Exchange	Symbol	Date	Open	High	Low	Close

abrdn Healthcare Investors NYSE:HQH 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