Host Hotels & Resorts Inc NASDAQ:HST Historical Prices

Below are the 4500 trading days of historical prices for HST.

#	Exchange	Symbol	Date	Open	High	Low	Close
4500	NASDAQ	HST	Mon, Mar 4, 2024	20.99	21.14	20.87	21.07
4499	NASDAQ	HST	Fri, Mar 1, 2024	20.69	20.96	20.58	20.95
4498	NASDAQ	HST	Thu, Feb 29, 2024	20.74	20.87	20.51	20.74
4497	NASDAQ	HST	Wed, Feb 28, 2024	20.16	20.73	20.09	20.63
4496	NASDAQ	HST	Tue, Feb 27, 2024	20.17	20.47	20.15	20.23
4495	NASDAQ	HST	Mon, Feb 26, 2024	20.20	20.36	20.02	20.05
4494	NASDAQ	HST	Fri, Feb 23, 2024	20.73	20.92	20.23	20.27
4493	NASDAQ	HST	Thu, Feb 22, 2024	20.32	20.69	19.49	20.66
4492	NASDAQ	HST	Wed, Feb 21, 2024	19.70	20.31	19.67	20.21
4491	NASDAQ	HST	Tue, Feb 20, 2024	19.50	19.73	19.37	19.66
4490	NASDAQ	HST	Fri, Feb 16, 2024	19.73	19.81	19.54	19.72
4489	NASDAQ	HST	Thu, Feb 15, 2024	19.55	19.91	19.55	19.90
4488	NASDAQ	HST	Wed, Feb 14, 2024	19.25	19.51	19.11	19.42
4487	NASDAQ	HST	Tue, Feb 13, 2024	19.23	19.28	18.88	19.17
4486	NASDAQ	HST	Mon, Feb 12, 2024	19.61	19.82	19.61	19.71
4485	NASDAQ	HST	Fri, Feb 9, 2024	19.60	19.62	19.32	19.58
4484	NASDAQ	HST	Thu, Feb 8, 2024	19.23	19.55	19.11	19.55
4483	NASDAQ	HST	Wed, Feb 7, 2024	19.55	19.59	19.22	19.23
4482	NASDAQ	HST	Tue, Feb 6, 2024	19.22	19.58	19.13	19.47
4481	NASDAQ	HST	Mon, Feb 5, 2024	19.12	19.31	18.96	19.21
4480	NASDAQ	HST	Fri, Feb 2, 2024	19.24	19.45	19.04	19.41
4479	NASDAQ	HST	Thu, Feb 1, 2024	19.26	19.42	19.13	19.42
4478	NASDAQ	HST	Wed, Jan 31, 2024	19.69	19.76	19.14	19.22
4477	NASDAQ	HST	Tue, Jan 30, 2024	19.81	19.85	19.67	19.68
4476	NASDAQ	HST	Mon, Jan 29, 2024	19.58	19.85	19.50	19.82
4475	NASDAQ	HST	Fri, Jan 26, 2024	19.59	19.85	19.57	19.70
4474	NASDAQ	HST	Thu, Jan 25, 2024	19.67	19.84	19.38	19.57
4473	NASDAQ	HST	Wed, Jan 24, 2024	19.88	19.88	19.41	19.46
4472	NASDAQ	HST	Tue, Jan 23, 2024	20.01	20.07	19.57	19.59
4471	NASDAQ	HST	Mon, Jan 22, 2024	20.03	20.21	19.88	19.92
4470	NASDAQ	HST	Fri, Jan 19, 2024	19.70	19.96	19.50	19.96
4469	NASDAQ	HST	Thu, Jan 18, 2024	19.80	19.94	19.54	19.62
4468	NASDAQ	HST	Wed, Jan 17, 2024	19.58	19.93	19.43	19.70
4467	NASDAQ	HST	Tue, Jan 16, 2024	19.66	19.99	19.53	19.80
4466	NASDAQ	HST	Fri, Jan 12, 2024	19.90	20.06	19.57	19.75
4465	NASDAQ	HST	Thu, Jan 11, 2024	19.60	19.88	19.52	19.85
4464	NASDAQ	HST	Wed, Jan 10, 2024	19.96	19.96	19.63	19.74
4463	NASDAQ	HST	Tue, Jan 9, 2024	20.17	20.22	19.77	19.84
4462	NASDAQ	HST	Mon, Jan 8, 2024	19.98	20.39	19.95	20.39
4461	NASDAQ	HST	Fri, Jan 5, 2024	19.61	20.04	19.58	19.83
4460	NASDAQ	HST	Thu, Jan 4, 2024	19.47	19.76	19.39	19.70
4459	NASDAQ	HST	Wed, Jan 3, 2024	19.50	19.70	19.37	19.56
4458	NASDAQ	HST	Tue, Jan 2, 2024	19.47	19.74	19.34	19.70
4457	NASDAQ	HST	Fri, Dec 29, 2023	19.56	19.68	19.45	19.47
4456	NASDAQ	HST	Thu, Dec 28, 2023	19.66	19.81	19.56	19.67
4455	NASDAQ	HST	Wed, Dec 27, 2023	20.09	20.22	19.98	20.17
4454	NASDAQ	HST	Tue, Dec 26, 2023	19.71	20.15	19.71	20.11
4453	NASDAQ	HST	Fri, Dec 22, 2023	19.69	19.89	19.57	19.77
4452	NASDAQ	HST	Thu, Dec 21, 2023	19.30	19.62	19.26	19.57
4451	NASDAQ	HST	Wed, Dec 20, 2023	19.15	19.39	19.01	19.11
4450	NASDAQ	HST	Tue, Dec 19, 2023	19.35	19.48	19.23	19.23
4449	NASDAQ	HST	Mon, Dec 18, 2023	19.26	19.38	19.03	19.25
4448	NASDAQ	HST	Fri, Dec 15, 2023	19.30	19.43	19.00	19.15
4447	NASDAQ	HST	Thu, Dec 14, 2023	19.20	20.04	19.14	19.46
4446	NASDAQ	HST	Wed, Dec 13, 2023	18.57	18.93	18.35	18.78
4445	NASDAQ	HST	Tue, Dec 12, 2023	18.40	18.76	18.36	18.61
4444	NASDAQ	HST	Mon, Dec 11, 2023	18.04	18.38	18.00	18.36
4443	NASDAQ	HST	Fri, Dec 8, 2023	17.80	18.01	17.68	17.99
4442	NASDAQ	HST	Thu, Dec 7, 2023	17.61	17.81	17.54	17.78
4441	NASDAQ	HST	Wed, Dec 6, 2023	17.85	17.92	17.56	17.58
4440	NASDAQ	HST	Tue, Dec 5, 2023	18.02	18.02	17.53	17.68
4439	NASDAQ	HST	Mon, Dec 4, 2023	17.71	18.12	17.68	18.09
4438	NASDAQ	HST	Fri, Dec 1, 2023	17.48	17.80	17.39	17.72
4437	NASDAQ	HST	Thu, Nov 30, 2023	17.47	17.52	17.32	17.47
4436	NASDAQ	HST	Wed, Nov 29, 2023	17.65	17.78	17.41	17.44
4435	NASDAQ	HST	Tue, Nov 28, 2023	17.40	17.65	17.32	17.59
4434	NASDAQ	HST	Mon, Nov 27, 2023	17.35	17.49	17.22	17.43
4433	NASDAQ	HST	Fri, Nov 24, 2023	17.36	17.47	17.25	17.42
4432	NASDAQ	HST	Wed, Nov 22, 2023	17.43	17.51	17.30	17.39
4431	NASDAQ	HST	Tue, Nov 21, 2023	17.50	17.50	17.20	17.29
4430	NASDAQ	HST	Mon, Nov 20, 2023	17.26	17.52	17.20	17.51
4429	NASDAQ	HST	Fri, Nov 17, 2023	17.27	17.32	17.12	17.26
4428	NASDAQ	HST	Thu, Nov 16, 2023	17.12	17.27	16.94	17.07
4427	NASDAQ	HST	Wed, Nov 15, 2023	17.00	17.22	16.98	17.16
4426	NASDAQ	HST	Tue, Nov 14, 2023	16.86	17.08	16.80	16.98
4425	NASDAQ	HST	Mon, Nov 13, 2023	16.42	16.58	16.27	16.39
4424	NASDAQ	HST	Fri, Nov 10, 2023	16.27	16.44	16.04	16.41
4423	NASDAQ	HST	Thu, Nov 9, 2023	16.24	16.41	16.17	16.25
4422	NASDAQ	HST	Wed, Nov 8, 2023	16.59	16.65	16.11	16.13
4421	NASDAQ	HST	Tue, Nov 7, 2023	16.69	16.70	16.45	16.58
4420	NASDAQ	HST	Mon, Nov 6, 2023	16.76	16.91	16.62	16.67
4419	NASDAQ	HST	Fri, Nov 3, 2023	16.56	16.88	16.47	16.76
4418	NASDAQ	HST	Thu, Nov 2, 2023	15.90	16.48	15.85	16.30
4417	NASDAQ	HST	Wed, Nov 1, 2023	15.58	15.72	15.29	15.60
4416	NASDAQ	HST	Tue, Oct 31, 2023	15.40	15.50	15.18	15.48
4415	NASDAQ	HST	Mon, Oct 30, 2023	15.23	15.43	15.10	15.38
4414	NASDAQ	HST	Fri, Oct 27, 2023	15.58	15.59	14.92	15.05
4413	NASDAQ	HST	Thu, Oct 26, 2023	15.60	15.83	15.49	15.53
4412	NASDAQ	HST	Wed, Oct 25, 2023	15.67	15.79	15.57	15.60
4411	NASDAQ	HST	Tue, Oct 24, 2023	15.79	15.91	15.58	15.77
4410	NASDAQ	HST	Mon, Oct 23, 2023	15.49	15.86	15.35	15.64
4409	NASDAQ	HST	Fri, Oct 20, 2023	15.80	15.89	15.46	15.49
4408	NASDAQ	HST	Thu, Oct 19, 2023	15.98	16.10	15.73	15.75
4407	NASDAQ	HST	Wed, Oct 18, 2023	16.18	16.22	16.00	16.03
4406	NASDAQ	HST	Tue, Oct 17, 2023	16.18	16.47	16.14	16.32
4405	NASDAQ	HST	Mon, Oct 16, 2023	16.01	16.32	15.98	16.26
4404	NASDAQ	HST	Fri, Oct 13, 2023	16.07	16.09	15.80	15.85
4403	NASDAQ	HST	Thu, Oct 12, 2023	16.17	16.23	15.97	16.06
4402	NASDAQ	HST	Wed, Oct 11, 2023	16.36	16.42	15.98	16.17
4401	NASDAQ	HST	Tue, Oct 10, 2023	16.05	16.40	16.02	16.26
4400	NASDAQ	HST	Mon, Oct 9, 2023	16.02	16.13	15.77	16.02
4399	NASDAQ	HST	Fri, Oct 6, 2023	16.08	16.29	15.83	16.15
4398	NASDAQ	HST	Thu, Oct 5, 2023	15.85	16.14	15.82	16.08
4397	NASDAQ	HST	Wed, Oct 4, 2023	15.63	15.91	15.41	15.88
4396	NASDAQ	HST	Tue, Oct 3, 2023	15.84	15.84	15.37	15.47
4395	NASDAQ	HST	Mon, Oct 2, 2023	15.97	16.10	15.80	15.92
4394	NASDAQ	HST	Fri, Sep 29, 2023	16.60	16.63	16.00	16.07
4393	NASDAQ	HST	Thu, Sep 28, 2023	15.95	16.49	15.87	16.42
4392	NASDAQ	HST	Wed, Sep 27, 2023	15.86	16.18	15.86	16.04
4391	NASDAQ	HST	Tue, Sep 26, 2023	16.00	16.06	15.75	15.84
4390	NASDAQ	HST	Mon, Sep 25, 2023	15.72	16.17	15.72	16.12
4389	NASDAQ	HST	Fri, Sep 22, 2023	15.93	16.09	15.78	15.80
4388	NASDAQ	HST	Thu, Sep 21, 2023	16.07	16.07	15.89	15.91
4387	NASDAQ	HST	Wed, Sep 20, 2023	16.43	16.53	16.18	16.20
4386	NASDAQ	HST	Tue, Sep 19, 2023	16.47	16.50	16.29	16.32
4385	NASDAQ	HST	Mon, Sep 18, 2023	16.55	16.63	16.29	16.42
4384	NASDAQ	HST	Fri, Sep 15, 2023	16.26	16.74	16.22	16.60
4383	NASDAQ	HST	Thu, Sep 14, 2023	16.19	16.32	16.00	16.26
4382	NASDAQ	HST	Wed, Sep 13, 2023	16.40	16.49	15.98	16.01
4381	NASDAQ	HST	Tue, Sep 12, 2023	16.08	16.38	16.08	16.35
4380	NASDAQ	HST	Mon, Sep 11, 2023	16.16	16.16	16.14	16.14
4379	NASDAQ	HST	Fri, Sep 8, 2023	15.81	16.08	15.76	16.05
4378	NASDAQ	HST	Thu, Sep 7, 2023	15.95	15.95	15.65	15.71
4377	NASDAQ	HST	Wed, Sep 6, 2023	15.83	16.08	15.81	15.97
4376	NASDAQ	HST	Tue, Sep 5, 2023	15.77	16.03	15.70	15.90
4375	NASDAQ	HST	Fri, Sep 1, 2023	15.89	15.98	15.75	15.82
4374	NASDAQ	HST	Thu, Aug 31, 2023	15.97	15.97	15.75	15.79
4373	NASDAQ	HST	Wed, Aug 30, 2023	16.14	16.16	15.83	16.00
4372	NASDAQ	HST	Tue, Aug 29, 2023	15.89	16.20	15.81	16.14
4371	NASDAQ	HST	Mon, Aug 28, 2023	15.62	15.98	15.60	15.83
4370	NASDAQ	HST	Fri, Aug 25, 2023	15.61	15.65	15.30	15.44
4369	NASDAQ	HST	Thu, Aug 24, 2023	15.92	16.02	15.63	15.64
4368	NASDAQ	HST	Wed, Aug 23, 2023	15.93	16.07	15.86	15.91
4367	NASDAQ	HST	Tue, Aug 22, 2023	15.95	15.99	15.67	15.88
4366	NASDAQ	HST	Mon, Aug 21, 2023	16.18	16.19	15.87	15.95
4365	NASDAQ	HST	Fri, Aug 18, 2023	15.62	16.22	15.59	16.11
4364	NASDAQ	HST	Thu, Aug 17, 2023	16.01	16.13	15.81	15.81
4363	NASDAQ	HST	Wed, Aug 16, 2023	16.01	16.17	16.00	16.03
4362	NASDAQ	HST	Tue, Aug 15, 2023	16.03	16.16	15.87	16.02
4361	NASDAQ	HST	Mon, Aug 14, 2023	16.27	16.35	16.02	16.18
4360	NASDAQ	HST	Fri, Aug 11, 2023	16.53	16.55	16.09	16.29
4359	NASDAQ	HST	Thu, Aug 10, 2023	16.84	17.02	16.57	16.66
4358	NASDAQ	HST	Wed, Aug 9, 2023	16.78	16.97	16.74	16.84
4357	NASDAQ	HST	Tue, Aug 8, 2023	16.58	16.79	16.38	16.76
4356	NASDAQ	HST	Mon, Aug 7, 2023	16.56	16.81	16.40	16.79
4355	NASDAQ	HST	Fri, Aug 4, 2023	16.84	17.02	16.48	16.59
4354	NASDAQ	HST	Thu, Aug 3, 2023	16.79	17.06	15.72	16.81
4353	NASDAQ	HST	Wed, Aug 2, 2023	18.10	18.24	17.94	18.15
4352	NASDAQ	HST	Tue, Aug 1, 2023	18.40	18.47	18.00	18.39
4351	NASDAQ	HST	Mon, Jul 31, 2023	18.26	18.57	18.22	18.40
4350	NASDAQ	HST	Fri, Jul 28, 2023	17.79	18.38	17.71	18.18
4349	NASDAQ	HST	Thu, Jul 27, 2023	17.54	17.80	17.39	17.53
4348	NASDAQ	HST	Wed, Jul 26, 2023	17.39	17.66	17.37	17.42
4347	NASDAQ	HST	Tue, Jul 25, 2023	17.40	17.48	17.22	17.47
4346	NASDAQ	HST	Mon, Jul 24, 2023	17.49	17.62	17.35	17.43
4345	NASDAQ	HST	Fri, Jul 21, 2023	17.55	17.62	17.43	17.57
4344	NASDAQ	HST	Thu, Jul 20, 2023	17.84	17.87	17.36	17.47
4343	NASDAQ	HST	Wed, Jul 19, 2023	17.83	17.84	17.56	17.67
4342	NASDAQ	HST	Tue, Jul 18, 2023	17.44	17.73	17.40	17.68
4341	NASDAQ	HST	Mon, Jul 17, 2023	17.38	17.59	17.30	17.44
4340	NASDAQ	HST	Fri, Jul 14, 2023	17.67	17.68	17.10	17.40
4339	NASDAQ	HST	Thu, Jul 13, 2023	17.69	17.88	17.50	17.79
4338	NASDAQ	HST	Wed, Jul 12, 2023	17.99	18.07	17.60	17.63
4337	NASDAQ	HST	Tue, Jul 11, 2023	17.89	18.00	17.76	17.82
4336	NASDAQ	HST	Mon, Jul 10, 2023	17.40	17.85	17.33	17.79
4335	NASDAQ	HST	Fri, Jul 7, 2023	17.17	17.60	17.14	17.45
4334	NASDAQ	HST	Thu, Jul 6, 2023	16.98	17.19	16.80	17.17
4333	NASDAQ	HST	Wed, Jul 5, 2023	17.23	17.35	16.97	17.18
4332	NASDAQ	HST	Mon, Jul 3, 2023	16.83	17.32	16.80	17.32
4331	NASDAQ	HST	Fri, Jun 30, 2023	16.80	16.92	16.63	16.83
4330	NASDAQ	HST	Thu, Jun 29, 2023	16.31	16.72	16.27	16.69
4329	NASDAQ	HST	Wed, Jun 28, 2023	16.63	16.63	16.41	16.53
4328	NASDAQ	HST	Tue, Jun 27, 2023	16.23	16.64	15.99	16.63
4327	NASDAQ	HST	Mon, Jun 26, 2023	16.18	16.53	16.16	16.43
4326	NASDAQ	HST	Fri, Jun 23, 2023	16.28	16.40	16.15	16.24
4325	NASDAQ	HST	Thu, Jun 22, 2023	16.66	16.68	16.37	16.50
4324	NASDAQ	HST	Wed, Jun 21, 2023	16.53	16.72	16.41	16.64
4323	NASDAQ	HST	Tue, Jun 20, 2023	17.00	17.06	16.57	16.61
4322	NASDAQ	HST	Fri, Jun 16, 2023	17.21	17.28	16.97	17.05
4321	NASDAQ	HST	Thu, Jun 15, 2023	17.47	17.47	16.82	17.11
4320	NASDAQ	HST	Wed, Jun 14, 2023	17.47	17.64	17.23	17.46
4319	NASDAQ	HST	Tue, Jun 13, 2023	17.63	17.66	17.35	17.44
4318	NASDAQ	HST	Mon, Jun 12, 2023	17.73	17.84	17.49	17.62
4317	NASDAQ	HST	Fri, Jun 9, 2023	17.79	17.85	17.65	17.73
4316	NASDAQ	HST	Thu, Jun 8, 2023	17.61	17.89	17.43	17.83
4315	NASDAQ	HST	Wed, Jun 7, 2023	17.65	17.84	17.46	17.72
4314	NASDAQ	HST	Tue, Jun 6, 2023	17.38	17.75	17.34	17.61
4313	NASDAQ	HST	Mon, Jun 5, 2023	17.55	17.59	17.36	17.41
4312	NASDAQ	HST	Fri, Jun 2, 2023	16.99	17.63	16.90	17.60
4311	NASDAQ	HST	Thu, Jun 1, 2023	16.65	16.78	16.56	16.75
4310	NASDAQ	HST	Wed, May 31, 2023	16.54	16.62	16.22	16.60
4309	NASDAQ	HST	Tue, May 30, 2023	16.79	16.99	16.56	16.59
4308	NASDAQ	HST	Fri, May 26, 2023	16.72	16.80	16.62	16.78
4307	NASDAQ	HST	Thu, May 25, 2023	16.58	16.80	16.42	16.73
4306	NASDAQ	HST	Wed, May 24, 2023	16.64	16.70	16.45	16.57
4305	NASDAQ	HST	Tue, May 23, 2023	17.04	17.14	16.80	16.82
4304	NASDAQ	HST	Mon, May 22, 2023	17.13	17.26	17.04	17.12
4303	NASDAQ	HST	Fri, May 19, 2023	17.45	17.53	16.96	17.07
4302	NASDAQ	HST	Thu, May 18, 2023	17.03	17.51	16.94	17.35
4301	NASDAQ	HST	Wed, May 17, 2023	17.04	17.20	16.81	17.04
4300	NASDAQ	HST	Tue, May 16, 2023	16.95	17.38	16.84	16.96
4299	NASDAQ	HST	Mon, May 15, 2023	16.81	16.99	16.76	16.92
4298	NASDAQ	HST	Fri, May 12, 2023	16.87	16.95	16.65	16.74
4297	NASDAQ	HST	Thu, May 11, 2023	17.21	17.21	16.84	16.86
4296	NASDAQ	HST	Wed, May 10, 2023	17.64	17.86	17.18	17.32
4295	NASDAQ	HST	Tue, May 9, 2023	17.28	17.59	17.21	17.50
4294	NASDAQ	HST	Mon, May 8, 2023	17.76	17.85	17.37	17.42
4293	NASDAQ	HST	Fri, May 5, 2023	17.87	18.11	17.39	17.76
4292	NASDAQ	HST	Thu, May 4, 2023	17.10	17.47	16.55	17.31
4291	NASDAQ	HST	Wed, May 3, 2023	16.08	16.56	16.03	16.27
4290	NASDAQ	HST	Tue, May 2, 2023	16.15	16.15	15.56	15.98
4289	NASDAQ	HST	Mon, May 1, 2023	16.35	16.51	16.11	16.18
4288	NASDAQ	HST	Fri, Apr 28, 2023	15.97	16.24	15.78	16.17
4287	NASDAQ	HST	Thu, Apr 27, 2023	15.89	15.94	15.58	15.91
4286	NASDAQ	HST	Wed, Apr 26, 2023	15.91	16.05	15.73	15.80
4285	NASDAQ	HST	Tue, Apr 25, 2023	16.18	16.22	15.87	15.92
4284	NASDAQ	HST	Mon, Apr 24, 2023	16.11	16.38	16.11	16.36
4283	NASDAQ	HST	Fri, Apr 21, 2023	16.15	16.27	16.01	16.22
4282	NASDAQ	HST	Thu, Apr 20, 2023	16.41	16.41	16.01	16.10
4281	NASDAQ	HST	Wed, Apr 19, 2023	16.52	16.56	16.35	16.47
4280	NASDAQ	HST	Tue, Apr 18, 2023	16.55	16.83	16.44	16.63
4279	NASDAQ	HST	Mon, Apr 17, 2023	16.34	16.54	16.25	16.52
4278	NASDAQ	HST	Fri, Apr 14, 2023	16.36	16.53	16.17	16.29
4277	NASDAQ	HST	Thu, Apr 13, 2023	16.20	16.38	16.07	16.30
4276	NASDAQ	HST	Wed, Apr 12, 2023	16.58	16.59	16.05	16.11
4275	NASDAQ	HST	Tue, Apr 11, 2023	16.30	16.44	16.23	16.40
4274	NASDAQ	HST	Mon, Apr 10, 2023	16.03	16.32	15.97	16.27
4273	NASDAQ	HST	Thu, Apr 6, 2023	16.18	16.18	15.93	16.08
4272	NASDAQ	HST	Wed, Apr 5, 2023	16.14	16.18	15.99	16.08
4271	NASDAQ	HST	Tue, Apr 4, 2023	16.32	16.36	15.98	16.16
4270	NASDAQ	HST	Mon, Apr 3, 2023	16.51	16.60	16.20	16.28
4269	NASDAQ	HST	Fri, Mar 31, 2023	15.95	16.54	15.88	16.49
4268	NASDAQ	HST	Thu, Mar 30, 2023	15.82	16.00	15.63	15.79
4267	NASDAQ	HST	Wed, Mar 29, 2023	15.51	15.80	15.50	15.76
4266	NASDAQ	HST	Tue, Mar 28, 2023	15.00	15.31	14.98	15.25
4265	NASDAQ	HST	Mon, Mar 27, 2023	15.23	15.36	15.11	15.14
4264	NASDAQ	HST	Fri, Mar 24, 2023	14.71	15.08	14.51	15.06
4263	NASDAQ	HST	Thu, Mar 23, 2023	15.06	15.31	14.77	14.86
4262	NASDAQ	HST	Wed, Mar 22, 2023	15.53	15.56	15.07	15.08
4261	NASDAQ	HST	Tue, Mar 21, 2023	15.87	16.06	15.70	15.85
4260	NASDAQ	HST	Mon, Mar 20, 2023	15.41	15.83	15.41	15.69
4259	NASDAQ	HST	Fri, Mar 17, 2023	15.69	15.78	15.32	15.34
4258	NASDAQ	HST	Thu, Mar 16, 2023	15.52	15.93	15.32	15.87
4257	NASDAQ	HST	Wed, Mar 15, 2023	15.54	15.83	15.37	15.76
4256	NASDAQ	HST	Tue, Mar 14, 2023	16.11	16.25	15.77	15.96
4255	NASDAQ	HST	Mon, Mar 13, 2023	15.74	15.83	15.44	15.77
4254	NASDAQ	HST	Fri, Mar 10, 2023	15.98	16.27	15.68	15.90
4253	NASDAQ	HST	Thu, Mar 9, 2023	16.97	17.01	16.08	16.10
4252	NASDAQ	HST	Wed, Mar 8, 2023	16.90	17.04	16.82	16.97
4251	NASDAQ	HST	Tue, Mar 7, 2023	17.00	17.12	16.80	16.92
4250	NASDAQ	HST	Mon, Mar 6, 2023	17.07	17.33	16.87	16.95
4249	NASDAQ	HST	Fri, Mar 3, 2023	17.10	17.22	16.95	17.07
4248	NASDAQ	HST	Thu, Mar 2, 2023	16.86	17.08	16.79	16.98
4247	NASDAQ	HST	Wed, Mar 1, 2023	16.97	17.06	16.69	17.01
4246	NASDAQ	HST	Tue, Feb 28, 2023	17.14	17.17	16.75	16.80
4245	NASDAQ	HST	Mon, Feb 27, 2023	17.23	17.36	17.03	17.08
4244	NASDAQ	HST	Fri, Feb 24, 2023	16.99	17.24	16.84	16.98
4243	NASDAQ	HST	Thu, Feb 23, 2023	17.16	17.46	17.00	17.35
4242	NASDAQ	HST	Wed, Feb 22, 2023	17.04	17.21	16.93	17.08
4241	NASDAQ	HST	Tue, Feb 21, 2023	16.76	17.01	16.54	16.99
4240	NASDAQ	HST	Fri, Feb 17, 2023	17.25	17.27	16.86	16.94
4239	NASDAQ	HST	Thu, Feb 16, 2023	17.00	17.64	16.55	17.35
4238	NASDAQ	HST	Wed, Feb 15, 2023	18.39	18.56	18.23	18.43
4237	NASDAQ	HST	Tue, Feb 14, 2023	18.38	18.78	18.28	18.53
4236	NASDAQ	HST	Mon, Feb 13, 2023	18.18	18.53	18.07	18.46
4235	NASDAQ	HST	Fri, Feb 10, 2023	18.36	18.36	17.87	18.18
4234	NASDAQ	HST	Thu, Feb 9, 2023	18.71	18.78	18.39	18.45
4233	NASDAQ	HST	Wed, Feb 8, 2023	18.61	18.74	18.42	18.55
4232	NASDAQ	HST	Tue, Feb 7, 2023	18.52	18.79	18.26	18.71
4231	NASDAQ	HST	Mon, Feb 6, 2023	19.04	19.04	18.39	18.52
4230	NASDAQ	HST	Fri, Feb 3, 2023	18.98	19.42	18.95	19.07
4229	NASDAQ	HST	Thu, Feb 2, 2023	18.94	19.33	18.87	19.23
4228	NASDAQ	HST	Wed, Feb 1, 2023	18.62	18.91	18.32	18.80
4227	NASDAQ	HST	Tue, Jan 31, 2023	18.56	18.91	18.53	18.85
4226	NASDAQ	HST	Mon, Jan 30, 2023	18.37	18.70	18.37	18.53
4225	NASDAQ	HST	Fri, Jan 27, 2023	18.39	18.76	18.30	18.63
4224	NASDAQ	HST	Thu, Jan 26, 2023	18.29	18.41	18.07	18.34
4223	NASDAQ	HST	Wed, Jan 25, 2023	18.08	18.37	17.98	18.25
4222	NASDAQ	HST	Tue, Jan 24, 2023	17.95	18.17	17.77	18.13
4221	NASDAQ	HST	Mon, Jan 23, 2023	17.67	17.97	17.57	17.96
4220	NASDAQ	HST	Fri, Jan 20, 2023	17.16	17.64	17.03	17.61
4219	NASDAQ	HST	Thu, Jan 19, 2023	17.07	17.18	16.94	17.08
4218	NASDAQ	HST	Wed, Jan 18, 2023	17.35	17.46	17.05	17.14
4217	NASDAQ	HST	Tue, Jan 17, 2023	17.10	17.46	17.09	17.41
4216	NASDAQ	HST	Fri, Jan 13, 2023	17.23	17.40	16.94	17.01
4215	NASDAQ	HST	Thu, Jan 12, 2023	17.38	17.53	17.25	17.40
4214	NASDAQ	HST	Wed, Jan 11, 2023	16.67	17.29	16.63	17.26
4213	NASDAQ	HST	Tue, Jan 10, 2023	16.23	16.62	16.12	16.45
4212	NASDAQ	HST	Mon, Jan 9, 2023	16.10	16.31	16.06	16.20
4211	NASDAQ	HST	Fri, Jan 6, 2023	15.88	16.27	15.87	16.17
4210	NASDAQ	HST	Thu, Jan 5, 2023	16.02	16.04	15.65	15.79
4209	NASDAQ	HST	Wed, Jan 4, 2023	16.05	16.34	16.00	16.17
4208	NASDAQ	HST	Tue, Jan 3, 2023	16.15	16.28	15.84	15.93
4207	NASDAQ	HST	Fri, Dec 30, 2022	15.67	16.08	15.58	16.05
4206	NASDAQ	HST	Thu, Dec 29, 2022	15.61	15.89	15.60	15.81
4205	NASDAQ	HST	Wed, Dec 28, 2022	16.20	16.20	15.82	15.84
4204	NASDAQ	HST	Tue, Dec 27, 2022	16.39	16.43	16.06	16.16
4203	NASDAQ	HST	Fri, Dec 23, 2022	16.06	16.35	15.88	16.34
4202	NASDAQ	HST	Thu, Dec 22, 2022	15.77	16.15	15.72	16.05
4201	NASDAQ	HST	Wed, Dec 21, 2022	16.78	16.90	15.86	15.88
4200	NASDAQ	HST	Tue, Dec 20, 2022	16.70	16.97	16.66	16.91
4199	NASDAQ	HST	Mon, Dec 19, 2022	16.99	17.06	16.69	16.78
4198	NASDAQ	HST	Fri, Dec 16, 2022	16.91	17.12	16.60	17.00
4197	NASDAQ	HST	Thu, Dec 15, 2022	17.32	17.46	17.10	17.12
4196	NASDAQ	HST	Wed, Dec 14, 2022	18.09	18.15	17.41	17.58
4195	NASDAQ	HST	Tue, Dec 13, 2022	18.69	18.79	17.87	18.07
4194	NASDAQ	HST	Mon, Dec 12, 2022	17.70	18.23	17.69	18.10
4193	NASDAQ	HST	Fri, Dec 9, 2022	17.55	17.85	17.52	17.69
4192	NASDAQ	HST	Thu, Dec 8, 2022	17.74	17.94	17.67	17.69
4191	NASDAQ	HST	Wed, Dec 7, 2022	17.37	17.75	17.32	17.58
4190	NASDAQ	HST	Tue, Dec 6, 2022	17.63	17.68	17.32	17.41
4189	NASDAQ	HST	Mon, Dec 5, 2022	18.41	18.41	17.64	17.68
4188	NASDAQ	HST	Fri, Dec 2, 2022	18.45	18.60	18.32	18.57
4187	NASDAQ	HST	Thu, Dec 1, 2022	18.97	19.17	18.59	18.69
4186	NASDAQ	HST	Wed, Nov 30, 2022	18.57	19.02	18.36	18.94
4185	NASDAQ	HST	Tue, Nov 29, 2022	18.20	18.73	18.18	18.66
4184	NASDAQ	HST	Mon, Nov 28, 2022	18.22	18.33	18.06	18.20
4183	NASDAQ	HST	Fri, Nov 25, 2022	18.23	18.47	18.17	18.46
4182	NASDAQ	HST	Wed, Nov 23, 2022	18.38	18.48	18.17	18.27
4181	NASDAQ	HST	Tue, Nov 22, 2022	18.30	18.57	18.17	18.53
4180	NASDAQ	HST	Mon, Nov 21, 2022	18.28	18.44	18.07	18.17
4179	NASDAQ	HST	Fri, Nov 18, 2022	18.17	18.37	17.87	18.33
4178	NASDAQ	HST	Thu, Nov 17, 2022	17.94	18.09	17.73	17.87
4177	NASDAQ	HST	Wed, Nov 16, 2022	18.29	18.47	18.02	18.28
4176	NASDAQ	HST	Tue, Nov 15, 2022	18.52	18.72	18.33	18.56
4175	NASDAQ	HST	Mon, Nov 14, 2022	18.43	18.75	18.07	18.09
4174	NASDAQ	HST	Fri, Nov 11, 2022	18.43	18.74	18.30	18.56
4173	NASDAQ	HST	Thu, Nov 10, 2022	17.40	18.24	17.26	18.13
4172	NASDAQ	HST	Wed, Nov 9, 2022	17.06	17.29	16.77	16.80
4171	NASDAQ	HST	Tue, Nov 8, 2022	17.17	17.44	17.07	17.25
4170	NASDAQ	HST	Mon, Nov 7, 2022	17.41	17.53	16.74	17.17
4169	NASDAQ	HST	Fri, Nov 4, 2022	17.22	17.41	16.74	17.20
4168	NASDAQ	HST	Thu, Nov 3, 2022	18.10	18.16	16.68	16.99
4167	NASDAQ	HST	Wed, Nov 2, 2022	18.71	18.73	17.89	18.00
4166	NASDAQ	HST	Tue, Nov 1, 2022	19.04	19.16	18.84	18.86
4165	NASDAQ	HST	Mon, Oct 31, 2022	18.54	18.97	18.50	18.88
4164	NASDAQ	HST	Fri, Oct 28, 2022	18.55	18.72	18.32	18.65
4163	NASDAQ	HST	Thu, Oct 27, 2022	18.28	18.64	18.27	18.51
4162	NASDAQ	HST	Wed, Oct 26, 2022	18.04	18.34	17.91	18.10
4161	NASDAQ	HST	Tue, Oct 25, 2022	17.68	18.06	17.43	18.00
4160	NASDAQ	HST	Mon, Oct 24, 2022	17.88	18.05	17.71	17.84
4159	NASDAQ	HST	Fri, Oct 21, 2022	17.29	17.92	17.21	17.84
4158	NASDAQ	HST	Thu, Oct 20, 2022	17.62	17.87	17.19	17.24
4157	NASDAQ	HST	Wed, Oct 19, 2022	17.55	17.80	17.45	17.53
4156	NASDAQ	HST	Tue, Oct 18, 2022	17.70	17.91	17.57	17.65
4155	NASDAQ	HST	Mon, Oct 17, 2022	17.38	17.53	17.21	17.38
4154	NASDAQ	HST	Fri, Oct 14, 2022	17.07	17.28	16.72	16.81
4153	NASDAQ	HST	Thu, Oct 13, 2022	16.32	16.86	16.14	16.83
4152	NASDAQ	HST	Wed, Oct 12, 2022	16.52	16.93	16.31	16.62
4151	NASDAQ	HST	Tue, Oct 11, 2022	16.49	16.73	16.16	16.53
4150	NASDAQ	HST	Mon, Oct 10, 2022	16.44	16.74	16.27	16.34
4149	NASDAQ	HST	Fri, Oct 7, 2022	16.42	16.55	16.16	16.30
4148	NASDAQ	HST	Thu, Oct 6, 2022	16.65	16.97	16.48	16.56
4147	NASDAQ	HST	Wed, Oct 5, 2022	16.52	16.76	16.13	16.73
4146	NASDAQ	HST	Tue, Oct 4, 2022	16.57	16.88	16.54	16.85
4145	NASDAQ	HST	Mon, Oct 3, 2022	15.99	16.53	15.67	16.37
4144	NASDAQ	HST	Fri, Sep 30, 2022	15.63	16.08	15.63	15.88
4143	NASDAQ	HST	Thu, Sep 29, 2022	16.22	16.23	15.56	15.79
4142	NASDAQ	HST	Wed, Sep 28, 2022	15.84	16.60	15.62	16.55
4141	NASDAQ	HST	Tue, Sep 27, 2022	15.75	16.06	15.59	15.76
4140	NASDAQ	HST	Mon, Sep 26, 2022	15.50	15.97	15.45	15.52
4139	NASDAQ	HST	Fri, Sep 23, 2022	15.95	15.95	15.37	15.82
4138	NASDAQ	HST	Thu, Sep 22, 2022	16.83	16.91	16.05	16.19
4137	NASDAQ	HST	Wed, Sep 21, 2022	17.85	17.88	16.78	16.80
4136	NASDAQ	HST	Tue, Sep 20, 2022	17.56	17.78	17.34	17.70
4135	NASDAQ	HST	Mon, Sep 19, 2022	17.55	18.20	17.50	17.82
4134	NASDAQ	HST	Fri, Sep 16, 2022	18.06	18.06	17.43	17.77
4133	NASDAQ	HST	Thu, Sep 15, 2022	18.29	18.49	18.07	18.13
4132	NASDAQ	HST	Wed, Sep 14, 2022	17.89	18.33	17.69	18.32
4131	NASDAQ	HST	Tue, Sep 13, 2022	17.95	18.12	17.75	17.88
4130	NASDAQ	HST	Mon, Sep 12, 2022	18.23	18.53	18.23	18.49
4129	NASDAQ	HST	Fri, Sep 9, 2022	17.84	18.34	17.74	18.24
4128	NASDAQ	HST	Thu, Sep 8, 2022	17.42	17.80	17.27	17.67
4127	NASDAQ	HST	Wed, Sep 7, 2022	17.10	17.68	16.94	17.64
4126	NASDAQ	HST	Tue, Sep 6, 2022	17.37	17.61	16.76	17.00
4125	NASDAQ	HST	Fri, Sep 2, 2022	17.65	17.74	17.19	17.26
4124	NASDAQ	HST	Thu, Sep 1, 2022	17.36	17.71	17.03	17.37
4123	NASDAQ	HST	Wed, Aug 31, 2022	18.02	18.09	17.74	17.77
4122	NASDAQ	HST	Tue, Aug 30, 2022	17.89	18.15	17.83	17.87
4121	NASDAQ	HST	Mon, Aug 29, 2022	18.27	18.27	17.88	17.97
4120	NASDAQ	HST	Fri, Aug 26, 2022	19.13	19.18	18.22	18.24
4119	NASDAQ	HST	Thu, Aug 25, 2022	18.78	19.22	18.77	19.13
4118	NASDAQ	HST	Wed, Aug 24, 2022	18.55	18.73	18.43	18.70
4117	NASDAQ	HST	Tue, Aug 23, 2022	18.46	18.67	18.36	18.46
4116	NASDAQ	HST	Mon, Aug 22, 2022	18.46	18.64	18.34	18.40
4115	NASDAQ	HST	Fri, Aug 19, 2022	19.29	19.38	18.71	18.78
4114	NASDAQ	HST	Thu, Aug 18, 2022	19.38	19.76	19.37	19.55
4113	NASDAQ	HST	Wed, Aug 17, 2022	19.32	19.47	19.15	19.35
4112	NASDAQ	HST	Tue, Aug 16, 2022	19.15	19.60	19.10	19.52
4111	NASDAQ	HST	Mon, Aug 15, 2022	19.36	19.44	19.18	19.19
4110	NASDAQ	HST	Fri, Aug 12, 2022	19.30	19.53	19.23	19.53
4109	NASDAQ	HST	Thu, Aug 11, 2022	18.90	19.21	18.77	19.16
4108	NASDAQ	HST	Wed, Aug 10, 2022	18.57	18.84	18.50	18.74
4107	NASDAQ	HST	Tue, Aug 9, 2022	18.13	18.22	17.95	18.22
4106	NASDAQ	HST	Mon, Aug 8, 2022	18.08	18.41	17.93	18.12
4105	NASDAQ	HST	Fri, Aug 5, 2022	18.05	18.17	17.69	17.97
4104	NASDAQ	HST	Thu, Aug 4, 2022	18.90	19.53	17.41	17.68
4103	NASDAQ	HST	Wed, Aug 3, 2022	17.45	17.78	17.33	17.34
4102	NASDAQ	HST	Tue, Aug 2, 2022	17.75	17.83	17.29	17.30
4101	NASDAQ	HST	Mon, Aug 1, 2022	17.72	17.90	17.46	17.84
4100	NASDAQ	HST	Fri, Jul 29, 2022	17.86	18.05	17.69	17.81
4099	NASDAQ	HST	Thu, Jul 28, 2022	17.55	17.98	17.15	17.91
4098	NASDAQ	HST	Wed, Jul 27, 2022	17.18	17.62	17.17	17.59
4097	NASDAQ	HST	Tue, Jul 26, 2022	17.30	17.33	16.93	16.94
4096	NASDAQ	HST	Mon, Jul 25, 2022	17.07	17.32	16.95	17.30
4095	NASDAQ	HST	Fri, Jul 22, 2022	17.41	17.50	16.79	16.92
4094	NASDAQ	HST	Thu, Jul 21, 2022	17.15	17.23	16.86	17.22
4093	NASDAQ	HST	Wed, Jul 20, 2022	16.97	17.36	16.91	17.34
4092	NASDAQ	HST	Tue, Jul 19, 2022	16.73	17.17	16.59	17.12
4091	NASDAQ	HST	Mon, Jul 18, 2022	16.21	16.69	16.20	16.35
4090	NASDAQ	HST	Fri, Jul 15, 2022	15.99	16.11	15.67	15.96
4089	NASDAQ	HST	Thu, Jul 14, 2022	15.56	15.84	15.48	15.71
4088	NASDAQ	HST	Wed, Jul 13, 2022	15.63	15.94	15.53	15.87
4087	NASDAQ	HST	Tue, Jul 12, 2022	15.64	16.17	15.61	15.94
4086	NASDAQ	HST	Mon, Jul 11, 2022	15.66	15.92	15.47	15.74
4085	NASDAQ	HST	Fri, Jul 8, 2022	16.15	16.22	15.76	15.95
4084	NASDAQ	HST	Thu, Jul 7, 2022	15.81	16.40	15.81	16.11
4083	NASDAQ	HST	Wed, Jul 6, 2022	15.79	16.10	15.25	15.47
4082	NASDAQ	HST	Tue, Jul 5, 2022	15.29	15.92	15.10	15.82
4081	NASDAQ	HST	Fri, Jul 1, 2022	15.57	15.99	15.40	15.71
4080	NASDAQ	HST	Thu, Jun 30, 2022	15.50	16.06	15.17	15.68
4079	NASDAQ	HST	Wed, Jun 29, 2022	15.97	15.99	15.37	15.70
4078	NASDAQ	HST	Tue, Jun 28, 2022	16.24	16.96	16.07	16.13
4077	NASDAQ	HST	Mon, Jun 27, 2022	16.08	16.47	15.93	16.02
4076	NASDAQ	HST	Fri, Jun 24, 2022	15.47	16.49	15.42	16.09
4075	NASDAQ	HST	Thu, Jun 23, 2022	15.72	15.72	15.11	15.40
4074	NASDAQ	HST	Wed, Jun 22, 2022	16.18	16.31	15.70	15.70
4073	NASDAQ	HST	Tue, Jun 21, 2022	16.40	17.09	16.27	16.47
4072	NASDAQ	HST	Fri, Jun 17, 2022	16.63	16.81	16.06	16.20
4071	NASDAQ	HST	Thu, Jun 16, 2022	17.17	17.19	16.57	16.66
4070	NASDAQ	HST	Wed, Jun 15, 2022	17.40	17.95	17.30	17.61
4069	NASDAQ	HST	Tue, Jun 14, 2022	17.10	17.39	16.84	17.18
4068	NASDAQ	HST	Mon, Jun 13, 2022	18.07	18.07	17.05	17.13
4067	NASDAQ	HST	Fri, Jun 10, 2022	19.50	19.70	18.60	18.64
4066	NASDAQ	HST	Thu, Jun 9, 2022	20.94	20.94	19.90	19.91
4065	NASDAQ	HST	Wed, Jun 8, 2022	20.71	21.21	20.71	20.94
4064	NASDAQ	HST	Tue, Jun 7, 2022	20.90	21.18	20.74	21.16
4063	NASDAQ	HST	Mon, Jun 6, 2022	20.69	21.25	20.45	21.16
4062	NASDAQ	HST	Fri, Jun 3, 2022	20.54	20.72	20.37	20.56
4061	NASDAQ	HST	Thu, Jun 2, 2022	20.34	20.72	20.24	20.69
4060	NASDAQ	HST	Wed, Jun 1, 2022	20.15	20.48	19.59	20.43
4059	NASDAQ	HST	Tue, May 31, 2022	20.51	20.56	19.75	19.99
4058	NASDAQ	HST	Fri, May 27, 2022	20.49	20.87	20.15	20.70
4057	NASDAQ	HST	Thu, May 26, 2022	19.30	20.50	19.22	20.36
4056	NASDAQ	HST	Wed, May 25, 2022	18.50	19.42	18.30	19.35
4055	NASDAQ	HST	Tue, May 24, 2022	18.62	18.62	17.88	18.55
4054	NASDAQ	HST	Mon, May 23, 2022	18.72	18.93	18.52	18.73
4053	NASDAQ	HST	Fri, May 20, 2022	19.60	19.86	18.18	18.61
4052	NASDAQ	HST	Thu, May 19, 2022	19.63	20.10	19.41	19.45
4051	NASDAQ	HST	Wed, May 18, 2022	20.60	20.94	19.63	19.77
4050	NASDAQ	HST	Tue, May 17, 2022	20.45	20.81	20.41	20.72
4049	NASDAQ	HST	Mon, May 16, 2022	19.91	20.33	19.72	20.18
4048	NASDAQ	HST	Fri, May 13, 2022	19.39	19.98	19.29	19.90
4047	NASDAQ	HST	Thu, May 12, 2022	19.10	19.34	18.61	19.20
4046	NASDAQ	HST	Wed, May 11, 2022	19.57	20.08	19.18	19.29
4045	NASDAQ	HST	Tue, May 10, 2022	19.36	19.94	19.11	19.50
4044	NASDAQ	HST	Mon, May 9, 2022	19.90	19.99	19.02	19.11
4043	NASDAQ	HST	Fri, May 6, 2022	19.72	20.45	19.51	20.24
4042	NASDAQ	HST	Thu, May 5, 2022	20.90	21.63	19.57	19.75
4041	NASDAQ	HST	Wed, May 4, 2022	19.95	20.27	19.38	20.13
4040	NASDAQ	HST	Tue, May 3, 2022	20.22	20.39	19.39	19.88
4039	NASDAQ	HST	Mon, May 2, 2022	20.43	20.55	19.66	20.13
4038	NASDAQ	HST	Fri, Apr 29, 2022	21.03	21.24	20.33	20.35
4037	NASDAQ	HST	Thu, Apr 28, 2022	21.01	21.44	20.38	21.24
4036	NASDAQ	HST	Wed, Apr 27, 2022	20.33	21.30	20.28	21.06
4035	NASDAQ	HST	Tue, Apr 26, 2022	20.89	21.10	20.41	20.42
4034	NASDAQ	HST	Mon, Apr 25, 2022	20.28	20.98	20.23	20.93
4033	NASDAQ	HST	Fri, Apr 22, 2022	20.53	20.83	20.48	20.56
4032	NASDAQ	HST	Thu, Apr 21, 2022	20.89	21.21	20.57	20.64
4031	NASDAQ	HST	Wed, Apr 20, 2022	20.54	21.16	20.42	20.43
4030	NASDAQ	HST	Tue, Apr 19, 2022	19.50	20.47	19.49	20.43
4029	NASDAQ	HST	Mon, Apr 18, 2022	19.50	19.84	19.33	19.44
4028	NASDAQ	HST	Thu, Apr 14, 2022	19.79	20.10	19.50	19.58
4027	NASDAQ	HST	Wed, Apr 13, 2022	18.44	19.74	18.44	19.70
4026	NASDAQ	HST	Tue, Apr 12, 2022	18.02	18.35	17.85	18.22
4025	NASDAQ	HST	Mon, Apr 11, 2022	17.86	18.07	17.69	17.85
4024	NASDAQ	HST	Fri, Apr 8, 2022	17.95	18.22	17.74	17.82
4023	NASDAQ	HST	Thu, Apr 7, 2022	18.21	18.32	17.64	17.95
4022	NASDAQ	HST	Wed, Apr 6, 2022	18.85	18.91	18.26	18.32
4021	NASDAQ	HST	Tue, Apr 5, 2022	19.50	19.66	18.98	19.01
4020	NASDAQ	HST	Mon, Apr 4, 2022	19.35	19.59	19.17	19.45
4019	NASDAQ	HST	Fri, Apr 1, 2022	19.59	19.72	19.34	19.55
4018	NASDAQ	HST	Thu, Mar 31, 2022	20.01	20.25	19.39	19.43
4017	NASDAQ	HST	Wed, Mar 30, 2022	19.98	20.22	19.80	19.93
4016	NASDAQ	HST	Tue, Mar 29, 2022	19.28	19.88	19.26	19.82
4015	NASDAQ	HST	Mon, Mar 28, 2022	19.04	19.29	18.96	19.10
4014	NASDAQ	HST	Fri, Mar 25, 2022	18.63	19.17	18.62	19.09
4013	NASDAQ	HST	Thu, Mar 24, 2022	18.39	18.71	18.26	18.70
4012	NASDAQ	HST	Wed, Mar 23, 2022	18.44	18.62	18.34	18.36
4011	NASDAQ	HST	Tue, Mar 22, 2022	18.47	18.81	18.47	18.60
4010	NASDAQ	HST	Mon, Mar 21, 2022	19.03	19.05	18.34	18.45
4009	NASDAQ	HST	Fri, Mar 18, 2022	18.73	19.10	18.52	19.03
4008	NASDAQ	HST	Thu, Mar 17, 2022	18.66	18.85	18.46	18.84
4007	NASDAQ	HST	Wed, Mar 16, 2022	18.62	18.96	18.36	18.86
4006	NASDAQ	HST	Tue, Mar 15, 2022	18.13	18.34	17.90	18.15
4005	NASDAQ	HST	Mon, Mar 14, 2022	18.21	18.42	17.85	17.90
4004	NASDAQ	HST	Fri, Mar 11, 2022	18.47	18.77	17.99	18.02
4003	NASDAQ	HST	Thu, Mar 10, 2022	17.76	18.44	17.66	18.25
4002	NASDAQ	HST	Wed, Mar 9, 2022	17.90	18.40	17.83	18.07
4001	NASDAQ	HST	Tue, Mar 8, 2022	16.62	17.61	16.46	17.44
4000	NASDAQ	HST	Mon, Mar 7, 2022	17.20	17.20	16.52	16.57
3999	NASDAQ	HST	Fri, Mar 4, 2022	17.25	17.34	17.03	17.26
3998	NASDAQ	HST	Thu, Mar 3, 2022	18.11	18.24	17.50	17.59
3997	NASDAQ	HST	Wed, Mar 2, 2022	17.53	18.04	17.53	17.92
3996	NASDAQ	HST	Tue, Mar 1, 2022	18.22	18.31	17.31	17.42
3995	NASDAQ	HST	Mon, Feb 28, 2022	18.41	18.69	18.15	18.27
3994	NASDAQ	HST	Fri, Feb 25, 2022	18.59	18.90	18.43	18.75
3993	NASDAQ	HST	Thu, Feb 24, 2022	17.79	18.53	17.54	18.49
3992	NASDAQ	HST	Wed, Feb 23, 2022	18.72	18.84	18.28	18.34
3991	NASDAQ	HST	Tue, Feb 22, 2022	18.90	19.14	18.53	18.59
3990	NASDAQ	HST	Fri, Feb 18, 2022	19.37	19.55	18.90	19.11
3989	NASDAQ	HST	Thu, Feb 17, 2022	19.50	19.75	19.04	19.30
3988	NASDAQ	HST	Wed, Feb 16, 2022	18.83	19.34	18.74	19.31
3987	NASDAQ	HST	Tue, Feb 15, 2022	18.34	18.81	18.24	18.72
3986	NASDAQ	HST	Mon, Feb 14, 2022	18.14	18.35	17.81	17.93
3985	NASDAQ	HST	Fri, Feb 11, 2022	18.54	18.70	17.92	18.06
3984	NASDAQ	HST	Thu, Feb 10, 2022	18.32	18.86	18.18	18.54
3983	NASDAQ	HST	Wed, Feb 9, 2022	18.43	18.85	18.35	18.45
3982	NASDAQ	HST	Tue, Feb 8, 2022	17.91	18.29	17.90	18.17
3981	NASDAQ	HST	Mon, Feb 7, 2022	17.45	17.93	17.45	17.84
3980	NASDAQ	HST	Fri, Feb 4, 2022	17.04	17.63	16.91	17.46
3979	NASDAQ	HST	Thu, Feb 3, 2022	17.11	17.26	16.90	17.08
3978	NASDAQ	HST	Wed, Feb 2, 2022	17.40	17.48	17.07	17.18
3977	NASDAQ	HST	Tue, Feb 1, 2022	17.34	17.65	17.26	17.37
3976	NASDAQ	HST	Mon, Jan 31, 2022	16.65	17.35	16.51	17.34
3975	NASDAQ	HST	Fri, Jan 28, 2022	16.50	16.78	16.03	16.78
3974	NASDAQ	HST	Thu, Jan 27, 2022	17.29	17.43	16.35	16.59
3973	NASDAQ	HST	Wed, Jan 26, 2022	17.23	17.63	16.90	17.05
3972	NASDAQ	HST	Tue, Jan 25, 2022	16.72	17.16	16.53	17.04
3971	NASDAQ	HST	Mon, Jan 24, 2022	16.58	17.07	16.16	17.00
3970	NASDAQ	HST	Fri, Jan 21, 2022	17.24	17.34	16.89	17.04
3969	NASDAQ	HST	Thu, Jan 20, 2022	17.37	17.89	17.27	17.29
3968	NASDAQ	HST	Wed, Jan 19, 2022	17.73	17.80	17.35	17.35
3967	NASDAQ	HST	Tue, Jan 18, 2022	17.64	17.91	17.45	17.70
3966	NASDAQ	HST	Fri, Jan 14, 2022	18.13	18.14	17.58	17.94
3965	NASDAQ	HST	Thu, Jan 13, 2022	17.94	18.25	17.93	18.07
3964	NASDAQ	HST	Wed, Jan 12, 2022	17.90	18.26	17.84	17.93
3963	NASDAQ	HST	Tue, Jan 11, 2022	17.77	18.20	17.58	18.08
3962	NASDAQ	HST	Mon, Jan 10, 2022	18.18	18.36	17.69	17.75
3961	NASDAQ	HST	Fri, Jan 7, 2022	17.45	18.43	17.45	18.21
3960	NASDAQ	HST	Thu, Jan 6, 2022	17.69	17.74	17.26	17.35
3959	NASDAQ	HST	Wed, Jan 5, 2022	18.02	18.31	17.34	17.38
3958	NASDAQ	HST	Tue, Jan 4, 2022	18.02	18.50	17.85	17.91
3957	NASDAQ	HST	Mon, Jan 3, 2022	17.49	18.01	17.49	17.66
3956	NASDAQ	HST	Fri, Dec 31, 2021	17.52	17.63	17.37	17.39
3955	NASDAQ	HST	Thu, Dec 30, 2021	17.44	17.77	17.44	17.55
3954	NASDAQ	HST	Wed, Dec 29, 2021	17.45	17.55	17.22	17.48
3953	NASDAQ	HST	Tue, Dec 28, 2021	17.32	17.63	17.28	17.48
3952	NASDAQ	HST	Mon, Dec 27, 2021	17.24	17.50	17.11	17.48
3951	NASDAQ	HST	Thu, Dec 23, 2021	17.27	17.52	17.27	17.35
3950	NASDAQ	HST	Wed, Dec 22, 2021	16.82	17.38	16.67	17.21
3949	NASDAQ	HST	Tue, Dec 21, 2021	15.65	16.89	15.59	16.86
3948	NASDAQ	HST	Mon, Dec 20, 2021	15.40	15.65	15.11	15.49
3947	NASDAQ	HST	Fri, Dec 17, 2021	15.50	15.79	15.23	15.71
3946	NASDAQ	HST	Thu, Dec 16, 2021	15.85	16.00	15.44	15.47
3945	NASDAQ	HST	Wed, Dec 15, 2021	16.20	16.20	15.41	15.81
3944	NASDAQ	HST	Tue, Dec 14, 2021	16.19	16.52	16.01	16.07
3943	NASDAQ	HST	Mon, Dec 13, 2021	16.52	16.63	16.06	16.19
3942	NASDAQ	HST	Fri, Dec 10, 2021	16.50	17.00	16.50	16.63
3941	NASDAQ	HST	Thu, Dec 9, 2021	16.72	17.02	16.62	16.84
3940	NASDAQ	HST	Wed, Dec 8, 2021	16.63	17.19	16.63	16.94
3939	NASDAQ	HST	Tue, Dec 7, 2021	16.61	16.82	16.42	16.58
3938	NASDAQ	HST	Mon, Dec 6, 2021	15.70	16.65	15.51	16.42
3937	NASDAQ	HST	Fri, Dec 3, 2021	15.79	15.90	15.37	15.45
3936	NASDAQ	HST	Thu, Dec 2, 2021	15.46	16.01	15.26	15.79
3935	NASDAQ	HST	Wed, Dec 1, 2021	16.13	16.22	15.36	15.36
3934	NASDAQ	HST	Tue, Nov 30, 2021	16.07	16.23	15.59	15.70
3933	NASDAQ	HST	Mon, Nov 29, 2021	16.71	16.78	16.07	16.42
3932	NASDAQ	HST	Fri, Nov 26, 2021	16.55	16.61	15.58	16.43
3931	NASDAQ	HST	Wed, Nov 24, 2021	17.35	17.54	17.18	17.52
3930	NASDAQ	HST	Tue, Nov 23, 2021	17.24	17.51	16.99	17.45
3929	NASDAQ	HST	Mon, Nov 22, 2021	17.20	17.25	16.99	17.08
3928	NASDAQ	HST	Fri, Nov 19, 2021	17.00	17.26	16.73	17.05
3927	NASDAQ	HST	Thu, Nov 18, 2021	17.47	17.48	17.21	17.31
3926	NASDAQ	HST	Wed, Nov 17, 2021	17.31	17.41	17.08	17.37
3925	NASDAQ	HST	Tue, Nov 16, 2021	17.92	17.98	17.34	17.42
3924	NASDAQ	HST	Mon, Nov 15, 2021	17.92	18.01	17.81	17.92
3923	NASDAQ	HST	Fri, Nov 12, 2021	17.86	18.01	17.76	17.87
3922	NASDAQ	HST	Thu, Nov 11, 2021	18.03	18.03	17.65	17.81
3921	NASDAQ	HST	Wed, Nov 10, 2021	18.25	18.37	18.01	18.03
3920	NASDAQ	HST	Tue, Nov 9, 2021	18.30	18.42	18.16	18.33
3919	NASDAQ	HST	Mon, Nov 8, 2021	18.39	18.66	18.28	18.38
3918	NASDAQ	HST	Fri, Nov 5, 2021	18.53	19.02	18.27	18.37
3917	NASDAQ	HST	Thu, Nov 4, 2021	17.73	18.44	17.58	17.92
3916	NASDAQ	HST	Wed, Nov 3, 2021	17.34	17.98	17.26	17.80
3915	NASDAQ	HST	Tue, Nov 2, 2021	17.21	17.41	17.10	17.37
3914	NASDAQ	HST	Mon, Nov 1, 2021	16.81	17.29	16.70	17.25
3913	NASDAQ	HST	Fri, Oct 29, 2021	16.84	17.05	16.78	16.83
3912	NASDAQ	HST	Thu, Oct 28, 2021	16.72	16.91	16.55	16.87
3911	NASDAQ	HST	Wed, Oct 27, 2021	16.82	16.95	16.65	16.74
3910	NASDAQ	HST	Tue, Oct 26, 2021	16.91	17.12	16.81	16.83
3909	NASDAQ	HST	Mon, Oct 25, 2021	16.87	16.99	16.67	16.83
3908	NASDAQ	HST	Fri, Oct 22, 2021	16.74	17.00	16.68	16.89
3907	NASDAQ	HST	Thu, Oct 21, 2021	16.68	16.79	16.59	16.75
3906	NASDAQ	HST	Wed, Oct 20, 2021	16.46	16.81	16.44	16.72
3905	NASDAQ	HST	Tue, Oct 19, 2021	16.88	16.96	16.56	16.58
3904	NASDAQ	HST	Mon, Oct 18, 2021	16.56	16.97	16.56	16.89
3903	NASDAQ	HST	Fri, Oct 15, 2021	16.77	16.88	16.68	16.78
3902	NASDAQ	HST	Thu, Oct 14, 2021	16.45	16.61	16.30	16.48
3901	NASDAQ	HST	Wed, Oct 13, 2021	16.53	16.53	15.99	16.23
3900	NASDAQ	HST	Tue, Oct 12, 2021	16.47	16.68	16.44	16.56
3899	NASDAQ	HST	Mon, Oct 11, 2021	16.51	16.64	16.38	16.52
3898	NASDAQ	HST	Fri, Oct 8, 2021	16.44	16.66	16.40	16.46
3897	NASDAQ	HST	Thu, Oct 7, 2021	16.51	16.72	16.36	16.47
3896	NASDAQ	HST	Wed, Oct 6, 2021	16.30	16.43	15.76	16.37
3895	NASDAQ	HST	Tue, Oct 5, 2021	16.54	16.75	16.40	16.59
3894	NASDAQ	HST	Mon, Oct 4, 2021	16.84	17.05	16.62	16.64
3893	NASDAQ	HST	Fri, Oct 1, 2021	16.50	17.02	16.47	16.77
3892	NASDAQ	HST	Thu, Sep 30, 2021	16.68	16.78	16.29	16.33
3891	NASDAQ	HST	Wed, Sep 29, 2021	16.95	17.03	16.64	16.66
3890	NASDAQ	HST	Tue, Sep 28, 2021	16.91	17.28	16.80	16.92
3889	NASDAQ	HST	Mon, Sep 27, 2021	17.15	17.51	16.94	17.00
3888	NASDAQ	HST	Fri, Sep 24, 2021	16.92	17.14	16.80	16.96
3887	NASDAQ	HST	Thu, Sep 23, 2021	16.71	17.07	16.65	16.92
3886	NASDAQ	HST	Wed, Sep 22, 2021	16.40	16.76	16.34	16.52
3885	NASDAQ	HST	Tue, Sep 21, 2021	16.26	16.47	16.17	16.21
3884	NASDAQ	HST	Mon, Sep 20, 2021	15.98	16.28	15.75	16.17
3883	NASDAQ	HST	Fri, Sep 17, 2021	16.56	16.59	16.21	16.26
3882	NASDAQ	HST	Thu, Sep 16, 2021	16.51	16.66	16.37	16.41
3881	NASDAQ	HST	Wed, Sep 15, 2021	16.68	16.68	16.31	16.54
3880	NASDAQ	HST	Tue, Sep 14, 2021	16.76	16.78	16.51	16.63
3879	NASDAQ	HST	Mon, Sep 13, 2021	16.18	16.76	16.04	16.69
3878	NASDAQ	HST	Fri, Sep 10, 2021	16.34	16.43	15.98	15.99
3877	NASDAQ	HST	Thu, Sep 9, 2021	15.91	16.34	15.88	16.09
3876	NASDAQ	HST	Wed, Sep 8, 2021	16.25	16.41	15.99	16.13
3875	NASDAQ	HST	Tue, Sep 7, 2021	16.09	16.32	15.95	16.30
3874	NASDAQ	HST	Fri, Sep 3, 2021	16.51	16.57	15.98	16.17
3873	NASDAQ	HST	Thu, Sep 2, 2021	16.48	16.54	16.19	16.51
3872	NASDAQ	HST	Wed, Sep 1, 2021	16.60	16.73	16.28	16.40
3871	NASDAQ	HST	Tue, Aug 31, 2021	16.19	16.61	16.19	16.56
3870	NASDAQ	HST	Mon, Aug 30, 2021	16.48	16.52	16.19	16.36
3869	NASDAQ	HST	Fri, Aug 27, 2021	15.87	16.47	15.83	16.42
3868	NASDAQ	HST	Thu, Aug 26, 2021	16.12	16.36	15.79	15.87
3867	NASDAQ	HST	Wed, Aug 25, 2021	15.90	16.27	15.66	16.17
3866	NASDAQ	HST	Tue, Aug 24, 2021	15.50	16.01	15.49	15.94
3865	NASDAQ	HST	Mon, Aug 23, 2021	15.27	15.51	15.25	15.43
3864	NASDAQ	HST	Fri, Aug 20, 2021	14.78	15.22	14.67	15.16
3863	NASDAQ	HST	Thu, Aug 19, 2021	15.19	15.24	14.73	14.86
3862	NASDAQ	HST	Wed, Aug 18, 2021	15.34	15.45	15.19	15.33
3861	NASDAQ	HST	Tue, Aug 17, 2021	15.57	15.57	15.10	15.33
3860	NASDAQ	HST	Mon, Aug 16, 2021	15.77	15.80	15.49	15.57
3859	NASDAQ	HST	Fri, Aug 13, 2021	16.16	16.21	15.86	15.91
3858	NASDAQ	HST	Thu, Aug 12, 2021	16.47	16.52	16.05	16.17
3857	NASDAQ	HST	Wed, Aug 11, 2021	16.23	16.53	16.00	16.46
3856	NASDAQ	HST	Tue, Aug 10, 2021	15.85	16.35	15.68	16.20
3855	NASDAQ	HST	Mon, Aug 9, 2021	16.02	16.06	15.72	15.87
3854	NASDAQ	HST	Fri, Aug 6, 2021	16.04	16.31	15.89	16.14
3853	NASDAQ	HST	Thu, Aug 5, 2021	15.27	15.87	15.23	15.78
3852	NASDAQ	HST	Wed, Aug 4, 2021	15.46	15.78	15.00	15.16
3851	NASDAQ	HST	Tue, Aug 3, 2021	15.83	15.88	15.32	15.79
3850	NASDAQ	HST	Mon, Aug 2, 2021	16.08	16.54	15.77	15.80
3849	NASDAQ	HST	Fri, Jul 30, 2021	16.24	16.39	15.87	15.93
3848	NASDAQ	HST	Thu, Jul 29, 2021	16.22	16.53	16.05	16.28
3847	NASDAQ	HST	Wed, Jul 28, 2021	16.04	16.26	15.77	16.09
3846	NASDAQ	HST	Tue, Jul 27, 2021	16.11	16.22	15.91	16.05
3845	NASDAQ	HST	Mon, Jul 26, 2021	15.78	16.21	15.71	16.18
3844	NASDAQ	HST	Fri, Jul 23, 2021	16.11	16.12	15.67	15.78
3843	NASDAQ	HST	Thu, Jul 22, 2021	16.25	16.41	15.85	15.91
3842	NASDAQ	HST	Wed, Jul 21, 2021	15.95	16.66	15.95	16.37
3841	NASDAQ	HST	Tue, Jul 20, 2021	15.50	16.02	15.17	15.80
3840	NASDAQ	HST	Mon, Jul 19, 2021	15.59	15.61	15.10	15.39
3839	NASDAQ	HST	Fri, Jul 16, 2021	16.37	16.55	15.94	15.98
3838	NASDAQ	HST	Thu, Jul 15, 2021	16.44	16.54	16.17	16.36
3837	NASDAQ	HST	Wed, Jul 14, 2021	16.72	16.88	16.49	16.56
3836	NASDAQ	HST	Tue, Jul 13, 2021	17.12	17.12	16.51	16.56
3835	NASDAQ	HST	Mon, Jul 12, 2021	17.24	17.24	16.83	17.09
3834	NASDAQ	HST	Fri, Jul 9, 2021	17.00	17.15	16.71	17.11
3833	NASDAQ	HST	Thu, Jul 8, 2021	16.27	16.86	15.84	16.61
3832	NASDAQ	HST	Wed, Jul 7, 2021	16.73	16.95	16.45	16.58
3831	NASDAQ	HST	Tue, Jul 6, 2021	17.21	17.22	16.56	16.73
3830	NASDAQ	HST	Fri, Jul 2, 2021	17.32	17.43	17.09	17.25
3829	NASDAQ	HST	Thu, Jul 1, 2021	17.20	17.50	17.18	17.32
3828	NASDAQ	HST	Wed, Jun 30, 2021	16.94	17.23	16.85	17.09
3827	NASDAQ	HST	Tue, Jun 29, 2021	17.02	17.20	16.85	16.92
3826	NASDAQ	HST	Mon, Jun 28, 2021	17.57	17.57	16.59	16.95
3825	NASDAQ	HST	Fri, Jun 25, 2021	17.73	17.73	17.31	17.57
3824	NASDAQ	HST	Thu, Jun 24, 2021	17.62	17.71	17.35	17.63
3823	NASDAQ	HST	Wed, Jun 23, 2021	17.57	17.88	17.57	17.61
3822	NASDAQ	HST	Tue, Jun 22, 2021	17.64	17.69	17.29	17.50
3821	NASDAQ	HST	Mon, Jun 21, 2021	17.32	17.64	17.18	17.63
3820	NASDAQ	HST	Fri, Jun 18, 2021	17.55	17.70	17.09	17.14
3819	NASDAQ	HST	Thu, Jun 17, 2021	18.03	18.14	17.70	17.80
3818	NASDAQ	HST	Wed, Jun 16, 2021	17.78	18.06	17.56	17.96
3817	NASDAQ	HST	Tue, Jun 15, 2021	17.48	17.87	17.36	17.75
3816	NASDAQ	HST	Mon, Jun 14, 2021	18.03	18.16	17.53	17.67
3815	NASDAQ	HST	Fri, Jun 11, 2021	17.83	18.05	17.83	17.91
3814	NASDAQ	HST	Thu, Jun 10, 2021	17.90	18.04	17.64	18.01
3813	NASDAQ	HST	Wed, Jun 9, 2021	18.14	18.16	17.79	17.81
3812	NASDAQ	HST	Tue, Jun 8, 2021	17.79	18.13	17.65	18.10
3811	NASDAQ	HST	Mon, Jun 7, 2021	17.48	18.03	17.48	17.80
3810	NASDAQ	HST	Fri, Jun 4, 2021	17.53	17.59	17.33	17.48
3809	NASDAQ	HST	Thu, Jun 3, 2021	17.59	17.74	17.33	17.43
3808	NASDAQ	HST	Wed, Jun 2, 2021	17.79	17.87	17.57	17.70
3807	NASDAQ	HST	Tue, Jun 1, 2021	17.42	17.69	17.27	17.67
3806	NASDAQ	HST	Fri, May 28, 2021	17.33	17.37	16.94	17.17
3805	NASDAQ	HST	Thu, May 27, 2021	17.22	17.32	16.97	17.13
3804	NASDAQ	HST	Wed, May 26, 2021	17.02	17.25	16.69	17.06
3803	NASDAQ	HST	Tue, May 25, 2021	17.24	17.32	16.76	16.79
3802	NASDAQ	HST	Mon, May 24, 2021	17.01	17.13	16.84	17.01
3801	NASDAQ	HST	Fri, May 21, 2021	16.94	17.08	16.77	16.94
3800	NASDAQ	HST	Thu, May 20, 2021	17.01	17.05	16.57	16.97
3799	NASDAQ	HST	Wed, May 19, 2021	17.20	17.20	16.73	17.01
3798	NASDAQ	HST	Tue, May 18, 2021	17.34	17.61	17.15	17.35
3797	NASDAQ	HST	Mon, May 17, 2021	17.22	17.41	17.09	17.38
3796	NASDAQ	HST	Fri, May 14, 2021	17.02	17.50	16.87	17.33
3795	NASDAQ	HST	Thu, May 13, 2021	16.60	16.99	16.53	16.70
3794	NASDAQ	HST	Wed, May 12, 2021	16.95	17.15	16.44	16.51
3793	NASDAQ	HST	Tue, May 11, 2021	16.86	17.09	16.68	16.99
3792	NASDAQ	HST	Mon, May 10, 2021	17.67	17.75	17.04	17.11
3791	NASDAQ	HST	Fri, May 7, 2021	17.06	17.65	16.93	17.58
3790	NASDAQ	HST	Thu, May 6, 2021	17.96	18.00	16.94	17.12
3789	NASDAQ	HST	Wed, May 5, 2021	17.74	18.09	17.40	17.53
3788	NASDAQ	HST	Tue, May 4, 2021	17.94	18.08	17.42	17.57
3787	NASDAQ	HST	Mon, May 3, 2021	18.43	18.52	17.99	18.07
3786	NASDAQ	HST	Fri, Apr 30, 2021	18.34	18.36	17.97	18.16
3785	NASDAQ	HST	Thu, Apr 29, 2021	18.47	18.51	18.10	18.43
3784	NASDAQ	HST	Wed, Apr 28, 2021	18.02	18.32	17.86	18.28
3783	NASDAQ	HST	Tue, Apr 27, 2021	17.32	17.98	17.27	17.95
3782	NASDAQ	HST	Mon, Apr 26, 2021	17.54	17.69	17.33	17.43
3781	NASDAQ	HST	Fri, Apr 23, 2021	17.11	17.47	17.00	17.29
3780	NASDAQ	HST	Thu, Apr 22, 2021	17.42	17.55	17.08	17.09
3779	NASDAQ	HST	Wed, Apr 21, 2021	16.98	17.43	16.76	17.35
3778	NASDAQ	HST	Tue, Apr 20, 2021	17.06	17.31	16.72	16.94
3777	NASDAQ	HST	Mon, Apr 19, 2021	17.33	17.52	17.19	17.40
3776	NASDAQ	HST	Fri, Apr 16, 2021	17.76	17.78	17.47	17.48
3775	NASDAQ	HST	Thu, Apr 15, 2021	17.36	17.57	17.16	17.56
3774	NASDAQ	HST	Wed, Apr 14, 2021	17.31	17.83	17.20	17.44
3773	NASDAQ	HST	Tue, Apr 13, 2021	17.15	17.26	16.83	17.19
3772	NASDAQ	HST	Mon, Apr 12, 2021	17.30	17.36	16.95	17.25
3771	NASDAQ	HST	Fri, Apr 9, 2021	17.67	17.69	17.11	17.34
3770	NASDAQ	HST	Thu, Apr 8, 2021	17.47	17.64	17.27	17.54
3769	NASDAQ	HST	Wed, Apr 7, 2021	17.35	17.58	17.21	17.52
3768	NASDAQ	HST	Tue, Apr 6, 2021	17.48	17.49	17.03	17.33
3767	NASDAQ	HST	Mon, Apr 5, 2021	17.22	17.42	16.97	17.30
3766	NASDAQ	HST	Thu, Apr 1, 2021	16.94	17.14	16.78	17.11
3765	NASDAQ	HST	Wed, Mar 31, 2021	17.14	17.28	16.73	16.85
3764	NASDAQ	HST	Tue, Mar 30, 2021	17.00	17.47	16.98	17.30
3763	NASDAQ	HST	Mon, Mar 29, 2021	17.16	17.40	16.84	16.92
3762	NASDAQ	HST	Fri, Mar 26, 2021	17.22	17.30	16.95	17.19
3761	NASDAQ	HST	Thu, Mar 25, 2021	17.07	17.09	16.44	17.01
3760	NASDAQ	HST	Wed, Mar 24, 2021	16.92	17.59	16.87	17.07
3759	NASDAQ	HST	Tue, Mar 23, 2021	17.55	17.58	16.78	16.86
3758	NASDAQ	HST	Mon, Mar 22, 2021	17.75	17.90	17.47	17.56
3757	NASDAQ	HST	Fri, Mar 19, 2021	17.77	17.95	17.42	17.82
3756	NASDAQ	HST	Thu, Mar 18, 2021	18.43	18.44	17.83	17.99
3755	NASDAQ	HST	Wed, Mar 17, 2021	17.75	18.45	17.72	18.42
3754	NASDAQ	HST	Tue, Mar 16, 2021	17.88	17.91	17.50	17.72
3753	NASDAQ	HST	Mon, Mar 15, 2021	17.39	18.12	17.32	18.00
3752	NASDAQ	HST	Fri, Mar 12, 2021	17.05	17.27	16.98	17.23
3751	NASDAQ	HST	Thu, Mar 11, 2021	16.55	17.05	16.38	16.93
3750	NASDAQ	HST	Wed, Mar 10, 2021	16.55	16.75	16.28	16.54
3749	NASDAQ	HST	Tue, Mar 9, 2021	16.42	16.74	16.18	16.45
3748	NASDAQ	HST	Mon, Mar 8, 2021	16.23	16.54	15.89	16.44
3747	NASDAQ	HST	Fri, Mar 5, 2021	16.00	16.00	15.28	15.80
3746	NASDAQ	HST	Thu, Mar 4, 2021	16.12	16.19	15.30	15.84
3745	NASDAQ	HST	Wed, Mar 3, 2021	16.14	16.64	16.01	16.23
3744	NASDAQ	HST	Tue, Mar 2, 2021	16.34	16.41	15.91	16.01
3743	NASDAQ	HST	Mon, Mar 1, 2021	16.85	16.95	16.38	16.42
3742	NASDAQ	HST	Fri, Feb 26, 2021	16.41	16.80	16.15	16.59
3741	NASDAQ	HST	Thu, Feb 25, 2021	17.14	17.19	16.15	16.36
3740	NASDAQ	HST	Wed, Feb 24, 2021	16.75	17.33	16.66	17.12
3739	NASDAQ	HST	Tue, Feb 23, 2021	16.70	16.77	16.05	16.59
3738	NASDAQ	HST	Mon, Feb 22, 2021	16.83	17.44	16.64	16.69
3737	NASDAQ	HST	Fri, Feb 19, 2021	16.14	16.87	16.01	16.74
3736	NASDAQ	HST	Thu, Feb 18, 2021	15.21	16.06	15.18	16.03
3735	NASDAQ	HST	Wed, Feb 17, 2021	15.60	15.71	15.26	15.66
3734	NASDAQ	HST	Tue, Feb 16, 2021	14.95	15.67	14.95	15.61
3733	NASDAQ	HST	Fri, Feb 12, 2021	14.60	14.91	14.53	14.90
3732	NASDAQ	HST	Thu, Feb 11, 2021	14.06	14.63	14.02	14.60
3731	NASDAQ	HST	Wed, Feb 10, 2021	14.01	14.39	13.95	14.09
3730	NASDAQ	HST	Tue, Feb 9, 2021	14.29	14.32	13.79	13.87
3729	NASDAQ	HST	Mon, Feb 8, 2021	14.19	14.31	13.94	14.30
3728	NASDAQ	HST	Fri, Feb 5, 2021	14.22	14.42	14.04	14.20
3727	NASDAQ	HST	Thu, Feb 4, 2021	14.32	14.43	13.85	14.13
3726	NASDAQ	HST	Wed, Feb 3, 2021	14.17	14.29	14.07	14.19
3725	NASDAQ	HST	Tue, Feb 2, 2021	13.74	14.26	13.64	14.19
3724	NASDAQ	HST	Mon, Feb 1, 2021	13.66	13.72	13.43	13.64
3723	NASDAQ	HST	Fri, Jan 29, 2021	14.12	14.24	13.39	13.55
3722	NASDAQ	HST	Thu, Jan 28, 2021	13.76	14.78	13.61	14.25
3721	NASDAQ	HST	Wed, Jan 27, 2021	13.37	13.90	13.16	13.60
3720	NASDAQ	HST	Tue, Jan 26, 2021	14.08	14.11	13.47	13.50
3719	NASDAQ	HST	Mon, Jan 25, 2021	14.30	14.32	13.88	13.89
3718	NASDAQ	HST	Fri, Jan 22, 2021	14.50	14.50	14.22	14.42
3717	NASDAQ	HST	Thu, Jan 21, 2021	14.61	15.02	14.61	14.64
3716	NASDAQ	HST	Wed, Jan 20, 2021	14.36	15.19	14.36	14.95
3715	NASDAQ	HST	Tue, Jan 19, 2021	14.82	14.87	14.42	14.76
3714	NASDAQ	HST	Fri, Jan 15, 2021	14.78	14.82	14.35	14.69
3713	NASDAQ	HST	Thu, Jan 14, 2021	14.81	15.27	14.80	15.01
3712	NASDAQ	HST	Wed, Jan 13, 2021	14.59	14.86	14.58	14.75
3711	NASDAQ	HST	Tue, Jan 12, 2021	14.24	14.65	14.22	14.59
3710	NASDAQ	HST	Mon, Jan 11, 2021	14.53	14.61	14.20	14.37
3709	NASDAQ	HST	Fri, Jan 8, 2021	14.81	14.93	14.61	14.72
3708	NASDAQ	HST	Thu, Jan 7, 2021	14.83	14.96	14.64	14.68
3707	NASDAQ	HST	Wed, Jan 6, 2021	14.27	14.96	14.16	14.75
3706	NASDAQ	HST	Tue, Jan 5, 2021	14.13	14.26	13.93	13.95
3705	NASDAQ	HST	Mon, Jan 4, 2021	14.72	14.84	14.01	14.15
3704	NASDAQ	HST	Thu, Dec 31, 2020	14.63	14.69	14.35	14.63
3703	NASDAQ	HST	Wed, Dec 30, 2020	14.36	14.83	14.36	14.60
3702	NASDAQ	HST	Tue, Dec 29, 2020	14.48	14.72	14.33	14.35
3701	NASDAQ	HST	Mon, Dec 28, 2020	14.30	14.63	14.21	14.56
3700	NASDAQ	HST	Thu, Dec 24, 2020	14.05	14.20	13.88	14.20
3699	NASDAQ	HST	Wed, Dec 23, 2020	13.77	14.09	13.70	14.04
3698	NASDAQ	HST	Tue, Dec 22, 2020	13.75	13.76	13.51	13.62
3697	NASDAQ	HST	Mon, Dec 21, 2020	13.86	14.17	13.62	13.77
3696	NASDAQ	HST	Fri, Dec 18, 2020	14.19	14.24	13.93	14.09
3695	NASDAQ	HST	Thu, Dec 17, 2020	14.50	14.55	13.97	14.29
3694	NASDAQ	HST	Wed, Dec 16, 2020	14.46	14.59	14.23	14.42
3693	NASDAQ	HST	Tue, Dec 15, 2020	14.42	14.53	13.99	14.51
3692	NASDAQ	HST	Mon, Dec 14, 2020	14.67	14.83	14.02	14.03
3691	NASDAQ	HST	Fri, Dec 11, 2020	14.72	14.85	14.44	14.51
3690	NASDAQ	HST	Thu, Dec 10, 2020	14.43	14.97	14.40	14.83
3689	NASDAQ	HST	Wed, Dec 9, 2020	15.37	15.37	15.00	15.18
3688	NASDAQ	HST	Tue, Dec 8, 2020	15.12	15.29	14.92	15.14
3687	NASDAQ	HST	Mon, Dec 7, 2020	15.48	15.58	15.03	15.17
3686	NASDAQ	HST	Fri, Dec 4, 2020	15.25	15.74	15.17	15.65
3685	NASDAQ	HST	Thu, Dec 3, 2020	15.18	15.24	14.83	15.11
3684	NASDAQ	HST	Wed, Dec 2, 2020	14.08	14.95	14.08	14.90
3683	NASDAQ	HST	Tue, Dec 1, 2020	14.40	14.58	14.31	14.51
3682	NASDAQ	HST	Mon, Nov 30, 2020	14.57	14.57	13.99	14.03
3681	NASDAQ	HST	Fri, Nov 27, 2020	14.52	14.74	14.38	14.62
3680	NASDAQ	HST	Wed, Nov 25, 2020	14.51	14.79	14.34	14.73
3679	NASDAQ	HST	Tue, Nov 24, 2020	15.09	15.17	14.73	14.83
3678	NASDAQ	HST	Mon, Nov 23, 2020	14.39	14.91	14.18	14.71
3677	NASDAQ	HST	Fri, Nov 20, 2020	14.48	14.48	13.99	14.15
3676	NASDAQ	HST	Thu, Nov 19, 2020	13.97	14.50	13.55	14.45
3675	NASDAQ	HST	Wed, Nov 18, 2020	14.09	14.45	13.80	14.15
3674	NASDAQ	HST	Tue, Nov 17, 2020	13.43	14.18	13.15	14.14
3673	NASDAQ	HST	Mon, Nov 16, 2020	14.00	14.04	13.39	13.73
3672	NASDAQ	HST	Fri, Nov 13, 2020	12.32	13.29	12.27	13.25
3671	NASDAQ	HST	Thu, Nov 12, 2020	12.66	12.75	12.05	12.21
3670	NASDAQ	HST	Wed, Nov 11, 2020	13.18	13.37	12.67	12.82
3669	NASDAQ	HST	Tue, Nov 10, 2020	13.59	13.77	13.24	13.38
3668	NASDAQ	HST	Mon, Nov 9, 2020	13.00	14.98	12.76	13.64
3667	NASDAQ	HST	Fri, Nov 6, 2020	10.94	11.05	10.41	10.49
3666	NASDAQ	HST	Thu, Nov 5, 2020	11.02	11.30	10.86	10.93
3665	NASDAQ	HST	Wed, Nov 4, 2020	11.50	11.50	10.87	10.99
3664	NASDAQ	HST	Tue, Nov 3, 2020	11.17	11.50	11.07	11.38
3663	NASDAQ	HST	Mon, Nov 2, 2020	10.58	10.97	10.39	10.94
3662	NASDAQ	HST	Fri, Oct 30, 2020	10.47	10.65	10.28	10.48
3661	NASDAQ	HST	Thu, Oct 29, 2020	10.40	10.60	10.28	10.52
3660	NASDAQ	HST	Wed, Oct 28, 2020	10.62	10.73	10.37	10.45
3659	NASDAQ	HST	Tue, Oct 27, 2020	11.12	11.16	10.85	10.86
3658	NASDAQ	HST	Mon, Oct 26, 2020	11.48	11.63	11.02	11.19
3657	NASDAQ	HST	Fri, Oct 23, 2020	11.57	11.79	11.50	11.64
3656	NASDAQ	HST	Thu, Oct 22, 2020	11.08	11.56	11.06	11.48
3655	NASDAQ	HST	Wed, Oct 21, 2020	11.14	11.14	10.63	11.04
3654	NASDAQ	HST	Tue, Oct 20, 2020	10.81	10.95	10.70	10.78
3653	NASDAQ	HST	Mon, Oct 19, 2020	10.84	10.95	10.65	10.67
3652	NASDAQ	HST	Fri, Oct 16, 2020	11.01	11.08	10.77	10.95
3651	NASDAQ	HST	Thu, Oct 15, 2020	10.84	11.07	10.68	11.02
3650	NASDAQ	HST	Wed, Oct 14, 2020	11.16	11.27	10.95	10.95
3649	NASDAQ	HST	Tue, Oct 13, 2020	11.56	11.56	11.13	11.17
3648	NASDAQ	HST	Mon, Oct 12, 2020	11.58	11.63	11.37	11.49
3647	NASDAQ	HST	Fri, Oct 9, 2020	11.94	11.98	11.52	11.58
3646	NASDAQ	HST	Thu, Oct 8, 2020	11.76	11.88	11.60	11.85
3645	NASDAQ	HST	Wed, Oct 7, 2020	11.38	11.67	11.37	11.61
3644	NASDAQ	HST	Tue, Oct 6, 2020	11.50	11.66	11.27	11.30
3643	NASDAQ	HST	Mon, Oct 5, 2020	11.39	11.47	11.16	11.38
3642	NASDAQ	HST	Fri, Oct 2, 2020	10.74	11.33	10.71	11.29
3641	NASDAQ	HST	Thu, Oct 1, 2020	10.88	11.16	10.78	11.14
3640	NASDAQ	HST	Wed, Sep 30, 2020	10.74	11.09	10.63	10.79
3639	NASDAQ	HST	Tue, Sep 29, 2020	10.30	10.79	10.30	10.73
3638	NASDAQ	HST	Mon, Sep 28, 2020	10.89	11.13	10.84	10.93
3637	NASDAQ	HST	Fri, Sep 25, 2020	10.11	10.70	10.11	10.64
3636	NASDAQ	HST	Thu, Sep 24, 2020	10.18	10.37	10.04	10.19
3635	NASDAQ	HST	Wed, Sep 23, 2020	10.37	10.69	10.20	10.24
3634	NASDAQ	HST	Tue, Sep 22, 2020	10.53	10.62	10.34	10.40
3633	NASDAQ	HST	Mon, Sep 21, 2020	10.92	10.92	10.37	10.49
3632	NASDAQ	HST	Fri, Sep 18, 2020	11.59	11.60	11.13	11.15
3631	NASDAQ	HST	Thu, Sep 17, 2020	11.86	11.91	11.55	11.65
3630	NASDAQ	HST	Wed, Sep 16, 2020	12.12	12.19	11.78	12.06
3629	NASDAQ	HST	Tue, Sep 15, 2020	11.88	12.25	11.84	12.02
3628	NASDAQ	HST	Mon, Sep 14, 2020	11.26	11.93	11.21	11.92
3627	NASDAQ	HST	Fri, Sep 11, 2020	11.42	11.43	10.89	11.13
3626	NASDAQ	HST	Thu, Sep 10, 2020	11.68	11.87	11.38	11.40
3625	NASDAQ	HST	Wed, Sep 9, 2020	11.70	11.72	11.47	11.65
3624	NASDAQ	HST	Tue, Sep 8, 2020	11.79	11.87	11.46	11.64
3623	NASDAQ	HST	Fri, Sep 4, 2020	11.75	12.00	11.68	11.94
3622	NASDAQ	HST	Thu, Sep 3, 2020	11.51	11.83	11.45	11.57
3621	NASDAQ	HST	Wed, Sep 2, 2020	11.26	11.42	11.15	11.42
3620	NASDAQ	HST	Tue, Sep 1, 2020	11.08	11.38	10.97	11.28
3619	NASDAQ	HST	Mon, Aug 31, 2020	11.64	11.66	11.23	11.23
3618	NASDAQ	HST	Fri, Aug 28, 2020	11.46	11.72	11.29	11.69
3617	NASDAQ	HST	Thu, Aug 27, 2020	11.04	11.42	11.00	11.33
3616	NASDAQ	HST	Wed, Aug 26, 2020	11.23	11.27	11.00	11.01
3615	NASDAQ	HST	Tue, Aug 25, 2020	11.21	11.40	11.10	11.30
3614	NASDAQ	HST	Mon, Aug 24, 2020	10.65	11.10	10.52	11.09
3613	NASDAQ	HST	Fri, Aug 21, 2020	10.77	10.84	10.54	10.60
3612	NASDAQ	HST	Thu, Aug 20, 2020	10.69	10.89	10.62	10.74
3611	NASDAQ	HST	Wed, Aug 19, 2020	10.73	10.95	10.66	10.79
3610	NASDAQ	HST	Tue, Aug 18, 2020	10.87	10.94	10.66	10.78
3609	NASDAQ	HST	Mon, Aug 17, 2020	11.27	11.30	10.67	10.89
3608	NASDAQ	HST	Fri, Aug 14, 2020	11.20	11.42	11.17	11.25
3607	NASDAQ	HST	Thu, Aug 13, 2020	11.49	11.71	11.23	11.27
3606	NASDAQ	HST	Wed, Aug 12, 2020	11.79	11.86	11.38	11.57
3605	NASDAQ	HST	Tue, Aug 11, 2020	12.24	12.49	11.61	11.67
3604	NASDAQ	HST	Mon, Aug 10, 2020	11.60	11.95	11.53	11.88
3603	NASDAQ	HST	Fri, Aug 7, 2020	10.67	11.53	10.62	11.50
3602	NASDAQ	HST	Thu, Aug 6, 2020	10.79	10.95	10.68	10.76
3601	NASDAQ	HST	Wed, Aug 5, 2020	11.06	11.10	10.76	10.89
3600	NASDAQ	HST	Tue, Aug 4, 2020	10.23	11.47	10.20	10.91
3599	NASDAQ	HST	Mon, Aug 3, 2020	10.67	10.67	10.30	10.31
3598	NASDAQ	HST	Fri, Jul 31, 2020	10.76	10.86	10.25	10.78
3597	NASDAQ	HST	Thu, Jul 30, 2020	10.78	10.89	10.61	10.84
3596	NASDAQ	HST	Wed, Jul 29, 2020	10.77	11.04	10.54	11.02
3595	NASDAQ	HST	Tue, Jul 28, 2020	10.28	10.64	10.26	10.52
3594	NASDAQ	HST	Mon, Jul 27, 2020	10.50	10.51	10.15	10.32
3593	NASDAQ	HST	Fri, Jul 24, 2020	10.50	10.63	10.32	10.50
3592	NASDAQ	HST	Thu, Jul 23, 2020	10.73	10.81	10.54	10.73
3591	NASDAQ	HST	Wed, Jul 22, 2020	10.75	10.90	10.65	10.87
3590	NASDAQ	HST	Tue, Jul 21, 2020	10.75	10.98	10.70	10.89
3589	NASDAQ	HST	Mon, Jul 20, 2020	10.94	10.97	10.60	10.60
3588	NASDAQ	HST	Fri, Jul 17, 2020	11.26	11.35	10.99	11.01
3587	NASDAQ	HST	Thu, Jul 16, 2020	11.33	11.42	11.20	11.25
3586	NASDAQ	HST	Wed, Jul 15, 2020	11.06	11.64	11.04	11.62
3585	NASDAQ	HST	Tue, Jul 14, 2020	10.70	10.82	10.50	10.61
3584	NASDAQ	HST	Mon, Jul 13, 2020	10.96	11.11	10.66	10.82
3583	NASDAQ	HST	Fri, Jul 10, 2020	10.46	10.87	10.42	10.84
3582	NASDAQ	HST	Thu, Jul 9, 2020	10.68	10.75	10.39	10.51
3581	NASDAQ	HST	Wed, Jul 8, 2020	10.80	10.83	10.60	10.73
3580	NASDAQ	HST	Tue, Jul 7, 2020	11.02	11.04	10.61	10.84
3579	NASDAQ	HST	Mon, Jul 6, 2020	11.24	11.45	10.96	11.21
3578	NASDAQ	HST	Thu, Jul 2, 2020	11.20	11.38	10.84	10.95
3577	NASDAQ	HST	Wed, Jul 1, 2020	10.90	11.51	10.86	10.89
3576	NASDAQ	HST	Tue, Jun 30, 2020	10.97	11.19	10.66	10.79
3575	NASDAQ	HST	Mon, Jun 29, 2020	10.73	11.04	10.58	10.96
3574	NASDAQ	HST	Fri, Jun 26, 2020	10.74	10.82	10.55	10.74
3573	NASDAQ	HST	Thu, Jun 25, 2020	10.78	10.93	10.54	10.86
3572	NASDAQ	HST	Wed, Jun 24, 2020	10.97	11.01	10.49	10.98
3571	NASDAQ	HST	Tue, Jun 23, 2020	11.47	11.53	11.18	11.24
3570	NASDAQ	HST	Mon, Jun 22, 2020	11.52	11.52	11.06	11.29
3569	NASDAQ	HST	Fri, Jun 19, 2020	12.36	12.38	11.49	11.67
3568	NASDAQ	HST	Thu, Jun 18, 2020	12.10	12.45	12.04	12.20
3567	NASDAQ	HST	Wed, Jun 17, 2020	12.87	12.89	12.17	12.31
3566	NASDAQ	HST	Tue, Jun 16, 2020	13.17	13.23	12.25	12.81
3565	NASDAQ	HST	Mon, Jun 15, 2020	12.00	12.66	11.90	12.45
3564	NASDAQ	HST	Fri, Jun 12, 2020	12.82	12.97	12.16	12.64
3563	NASDAQ	HST	Thu, Jun 11, 2020	12.06	12.65	11.86	12.17
3562	NASDAQ	HST	Wed, Jun 10, 2020	14.26	14.29	13.09	13.29
3561	NASDAQ	HST	Tue, Jun 9, 2020	14.24	14.58	13.98	14.45
3560	NASDAQ	HST	Mon, Jun 8, 2020	14.48	14.95	14.47	14.82
3559	NASDAQ	HST	Fri, Jun 5, 2020	14.16	14.64	13.86	14.01
3558	NASDAQ	HST	Thu, Jun 4, 2020	12.57	13.25	12.43	13.06
3557	NASDAQ	HST	Wed, Jun 3, 2020	12.50	12.90	12.38	12.61
3556	NASDAQ	HST	Tue, Jun 2, 2020	12.43	12.60	12.23	12.28
3555	NASDAQ	HST	Mon, Jun 1, 2020	11.86	12.40	11.81	12.25
3554	NASDAQ	HST	Fri, May 29, 2020	11.81	12.15	11.54	11.94
3553	NASDAQ	HST	Thu, May 28, 2020	12.64	12.71	11.88	12.03
3552	NASDAQ	HST	Wed, May 27, 2020	12.57	12.83	12.27	12.52
3551	NASDAQ	HST	Tue, May 26, 2020	12.22	12.22	11.86	12.17
3550	NASDAQ	HST	Fri, May 22, 2020	11.43	11.56	10.94	11.23
3549	NASDAQ	HST	Thu, May 21, 2020	11.39	11.67	11.33	11.43
3548	NASDAQ	HST	Wed, May 20, 2020	11.71	11.77	11.40	11.54
3547	NASDAQ	HST	Tue, May 19, 2020	11.64	12.00	11.36	11.55
3546	NASDAQ	HST	Mon, May 18, 2020	10.63	11.93	10.59	11.78
3545	NASDAQ	HST	Fri, May 15, 2020	9.88	10.11	9.55	10.06
3544	NASDAQ	HST	Thu, May 14, 2020	9.13	10.05	9.06	10.04
3543	NASDAQ	HST	Wed, May 13, 2020	9.68	9.76	9.36	9.45
3542	NASDAQ	HST	Tue, May 12, 2020	10.19	10.44	9.82	9.83
3541	NASDAQ	HST	Mon, May 11, 2020	10.78	10.91	10.14	10.17
3540	NASDAQ	HST	Fri, May 8, 2020	11.25	11.28	10.72	11.06
3539	NASDAQ	HST	Thu, May 7, 2020	10.74	11.27	10.74	11.05
3538	NASDAQ	HST	Wed, May 6, 2020	11.05	11.20	10.51	10.53
3537	NASDAQ	HST	Tue, May 5, 2020	11.35	11.55	10.92	10.97
3536	NASDAQ	HST	Mon, May 4, 2020	11.20	11.41	10.92	11.11
3535	NASDAQ	HST	Fri, May 1, 2020	11.86	11.99	11.34	11.44
3534	NASDAQ	HST	Thu, Apr 30, 2020	12.33	12.47	11.89	12.31
3533	NASDAQ	HST	Wed, Apr 29, 2020	12.13	12.79	11.98	12.57
3532	NASDAQ	HST	Tue, Apr 28, 2020	11.92	12.01	11.54	11.69
3531	NASDAQ	HST	Mon, Apr 27, 2020	11.26	11.79	11.08	11.57
3530	NASDAQ	HST	Fri, Apr 24, 2020	11.18	11.36	10.81	11.10
3529	NASDAQ	HST	Thu, Apr 23, 2020	11.01	11.06	10.63	10.81
3528	NASDAQ	HST	Wed, Apr 22, 2020	10.84	11.06	10.47	10.62
3527	NASDAQ	HST	Tue, Apr 21, 2020	10.39	10.84	10.35	10.56
3526	NASDAQ	HST	Mon, Apr 20, 2020	11.06	11.32	10.80	10.80
3525	NASDAQ	HST	Fri, Apr 17, 2020	11.45	11.63	11.25	11.37
3524	NASDAQ	HST	Thu, Apr 16, 2020	11.20	11.34	10.77	11.00
3523	NASDAQ	HST	Wed, Apr 15, 2020	10.90	11.33	10.57	11.27
3522	NASDAQ	HST	Tue, Apr 14, 2020	11.76	11.91	11.31	11.44
3521	NASDAQ	HST	Mon, Apr 13, 2020	11.92	11.94	11.20	11.41
3520	NASDAQ	HST	Thu, Apr 9, 2020	11.82	12.30	11.50	11.91
3519	NASDAQ	HST	Wed, Apr 8, 2020	10.90	11.39	10.66	11.26
3518	NASDAQ	HST	Tue, Apr 7, 2020	11.35	11.54	10.54	10.69
3517	NASDAQ	HST	Mon, Apr 6, 2020	9.90	10.54	9.67	10.42
3516	NASDAQ	HST	Fri, Apr 3, 2020	9.41	9.70	8.83	9.06
3515	NASDAQ	HST	Thu, Apr 2, 2020	10.11	10.47	9.38	9.55
3514	NASDAQ	HST	Wed, Apr 1, 2020	10.26	10.39	10.04	10.28
3513	NASDAQ	HST	Tue, Mar 31, 2020	11.38	11.54	10.63	11.04
3512	NASDAQ	HST	Mon, Mar 30, 2020	11.37	11.48	10.41	11.42
3511	NASDAQ	HST	Fri, Mar 27, 2020	11.79	11.81	10.81	11.08
3510	NASDAQ	HST	Thu, Mar 26, 2020	12.35	13.78	11.99	12.46
3509	NASDAQ	HST	Wed, Mar 25, 2020	11.35	12.44	10.56	12.14
3508	NASDAQ	HST	Tue, Mar 24, 2020	11.43	12.15	10.31	11.11
3507	NASDAQ	HST	Mon, Mar 23, 2020	10.54	11.32	10.25	10.68
3506	NASDAQ	HST	Fri, Mar 20, 2020	10.56	11.51	9.75	10.64
3505	NASDAQ	HST	Thu, Mar 19, 2020	9.17	10.89	8.73	10.35
3504	NASDAQ	HST	Wed, Mar 18, 2020	9.31	10.28	8.26	9.31
3503	NASDAQ	HST	Tue, Mar 17, 2020	9.77	10.07	7.86	10.07
3502	NASDAQ	HST	Mon, Mar 16, 2020	10.15	10.23	8.98	9.62
3501	NASDAQ	HST	Fri, Mar 13, 2020	11.12	11.42	9.73	11.41
3500	NASDAQ	HST	Thu, Mar 12, 2020	10.50	10.99	9.95	10.51
3499	NASDAQ	HST	Wed, Mar 11, 2020	12.25	12.28	11.44	11.55
3498	NASDAQ	HST	Tue, Mar 10, 2020	12.62	13.06	11.98	12.62
3497	NASDAQ	HST	Mon, Mar 9, 2020	12.48	13.05	11.92	12.07
3496	NASDAQ	HST	Fri, Mar 6, 2020	12.68	13.62	12.57	13.46
3495	NASDAQ	HST	Thu, Mar 5, 2020	13.91	13.91	13.03	13.15
3494	NASDAQ	HST	Wed, Mar 4, 2020	14.42	14.44	13.88	14.27
3493	NASDAQ	HST	Tue, Mar 3, 2020	14.93	15.11	14.08	14.17
3492	NASDAQ	HST	Mon, Mar 2, 2020	14.58	14.99	14.06	14.97
3491	NASDAQ	HST	Fri, Feb 28, 2020	14.41	14.91	14.32	14.48
3490	NASDAQ	HST	Thu, Feb 27, 2020	14.55	15.42	14.29	14.78
3489	NASDAQ	HST	Wed, Feb 26, 2020	15.47	15.56	14.89	14.89
3488	NASDAQ	HST	Tue, Feb 25, 2020	16.51	16.51	15.39	15.39
3487	NASDAQ	HST	Mon, Feb 24, 2020	16.94	16.96	16.31	16.43
3486	NASDAQ	HST	Fri, Feb 21, 2020	17.10	17.40	16.96	17.38
3485	NASDAQ	HST	Thu, Feb 20, 2020	17.33	17.33	16.69	17.18
3484	NASDAQ	HST	Wed, Feb 19, 2020	16.90	16.98	16.70	16.71
3483	NASDAQ	HST	Tue, Feb 18, 2020	16.82	16.98	16.74	16.85
3482	NASDAQ	HST	Fri, Feb 14, 2020	16.92	16.97	16.83	16.91
3481	NASDAQ	HST	Thu, Feb 13, 2020	16.97	17.06	16.86	16.87
3480	NASDAQ	HST	Wed, Feb 12, 2020	17.03	17.28	17.00	17.09
3479	NASDAQ	HST	Tue, Feb 11, 2020	16.84	16.95	16.80	16.93
3478	NASDAQ	HST	Mon, Feb 10, 2020	16.70	16.79	16.56	16.69
3477	NASDAQ	HST	Fri, Feb 7, 2020	16.84	16.95	16.61	16.70
3476	NASDAQ	HST	Thu, Feb 6, 2020	17.20	17.22	16.92	17.00
3475	NASDAQ	HST	Wed, Feb 5, 2020	16.95	17.25	16.93	17.04
3474	NASDAQ	HST	Tue, Feb 4, 2020	16.55	17.02	16.55	16.84
3473	NASDAQ	HST	Mon, Feb 3, 2020	16.38	16.60	16.30	16.35
3472	NASDAQ	HST	Fri, Jan 31, 2020	16.49	16.53	16.27	16.34
3471	NASDAQ	HST	Thu, Jan 30, 2020	16.61	16.75	16.38	16.55
3470	NASDAQ	HST	Wed, Jan 29, 2020	16.95	17.05	16.77	16.77
3469	NASDAQ	HST	Tue, Jan 28, 2020	16.77	16.97	16.59	16.89
3468	NASDAQ	HST	Mon, Jan 27, 2020	16.65	16.78	16.50	16.66
3467	NASDAQ	HST	Fri, Jan 24, 2020	17.43	17.46	16.83	17.08
3466	NASDAQ	HST	Thu, Jan 23, 2020	17.48	17.52	17.27	17.45
3465	NASDAQ	HST	Wed, Jan 22, 2020	17.61	17.75	17.50	17.52
3464	NASDAQ	HST	Tue, Jan 21, 2020	17.83	17.83	17.49	17.59
3463	NASDAQ	HST	Fri, Jan 17, 2020	17.92	18.02	17.84	17.88
3462	NASDAQ	HST	Thu, Jan 16, 2020	17.73	17.90	17.71	17.88
3461	NASDAQ	HST	Wed, Jan 15, 2020	17.64	17.81	17.58	17.64
3460	NASDAQ	HST	Tue, Jan 14, 2020	17.69	17.72	17.53	17.68
3459	NASDAQ	HST	Mon, Jan 13, 2020	17.52	17.68	17.47	17.67
3458	NASDAQ	HST	Fri, Jan 10, 2020	17.44	17.55	17.32	17.52
3457	NASDAQ	HST	Thu, Jan 9, 2020	17.62	17.68	17.39	17.43
3456	NASDAQ	HST	Wed, Jan 8, 2020	17.54	17.79	17.51	17.64
3455	NASDAQ	HST	Tue, Jan 7, 2020	17.57	17.58	17.37	17.52
3454	NASDAQ	HST	Mon, Jan 6, 2020	17.93	17.94	17.53	17.57
3453	NASDAQ	HST	Fri, Jan 3, 2020	17.94	18.10	17.93	18.04
3452	NASDAQ	HST	Thu, Jan 2, 2020	18.65	18.66	18.13	18.23
3451	NASDAQ	HST	Tue, Dec 31, 2019	18.59	18.70	18.55	18.55
3450	NASDAQ	HST	Mon, Dec 30, 2019	18.64	18.71	18.58	18.63
3449	NASDAQ	HST	Fri, Dec 27, 2019	18.90	18.90	18.74	18.86
3448	NASDAQ	HST	Thu, Dec 26, 2019	18.75	18.83	18.67	18.82
3447	NASDAQ	HST	Tue, Dec 24, 2019	18.67	18.77	18.62	18.72
3446	NASDAQ	HST	Mon, Dec 23, 2019	18.72	18.74	18.58	18.70
3445	NASDAQ	HST	Fri, Dec 20, 2019	18.68	18.76	18.57	18.71
3444	NASDAQ	HST	Thu, Dec 19, 2019	18.50	18.67	18.41	18.64
3443	NASDAQ	HST	Wed, Dec 18, 2019	18.36	18.57	18.26	18.51
3442	NASDAQ	HST	Tue, Dec 17, 2019	18.34	18.36	18.16	18.34
3441	NASDAQ	HST	Mon, Dec 16, 2019	18.08	18.30	17.92	18.27
3440	NASDAQ	HST	Fri, Dec 13, 2019	17.91	18.00	17.75	17.95
3439	NASDAQ	HST	Thu, Dec 12, 2019	17.51	17.88	17.46	17.86
3438	NASDAQ	HST	Wed, Dec 11, 2019	17.94	18.01	17.78	17.91
3437	NASDAQ	HST	Tue, Dec 10, 2019	17.82	17.97	17.80	17.90
3436	NASDAQ	HST	Mon, Dec 9, 2019	17.94	18.04	17.84	17.95
3435	NASDAQ	HST	Fri, Dec 6, 2019	17.88	18.05	17.80	17.89
3434	NASDAQ	HST	Thu, Dec 5, 2019	17.66	17.75	17.55	17.72
3433	NASDAQ	HST	Wed, Dec 4, 2019	17.49	17.78	17.48	17.55
3432	NASDAQ	HST	Tue, Dec 3, 2019	17.37	17.63	17.30	17.54
3431	NASDAQ	HST	Mon, Dec 2, 2019	17.53	17.67	17.44	17.50
3430	NASDAQ	HST	Fri, Nov 29, 2019	17.70	17.71	17.47	17.49
3429	NASDAQ	HST	Wed, Nov 27, 2019	17.46	17.78	17.40	17.75
3428	NASDAQ	HST	Tue, Nov 26, 2019	17.21	17.49	17.13	17.48
3427	NASDAQ	HST	Mon, Nov 25, 2019	16.96	17.21	16.92	17.14
3426	NASDAQ	HST	Fri, Nov 22, 2019	16.83	17.07	16.72	16.91
3425	NASDAQ	HST	Thu, Nov 21, 2019	16.77	16.81	16.61	16.76
3424	NASDAQ	HST	Wed, Nov 20, 2019	17.09	17.11	16.79	16.85
3423	NASDAQ	HST	Tue, Nov 19, 2019	17.33	17.40	17.15	17.19
3422	NASDAQ	HST	Mon, Nov 18, 2019	17.15	17.31	17.04	17.22
3421	NASDAQ	HST	Fri, Nov 15, 2019	17.11	17.22	17.07	17.14
3420	NASDAQ	HST	Thu, Nov 14, 2019	16.85	17.07	16.80	17.06
3419	NASDAQ	HST	Wed, Nov 13, 2019	16.70	16.87	16.66	16.85
3418	NASDAQ	HST	Tue, Nov 12, 2019	16.97	17.15	16.78	16.79
3417	NASDAQ	HST	Mon, Nov 11, 2019	17.01	17.06	16.82	17.04
3416	NASDAQ	HST	Fri, Nov 8, 2019	16.90	17.20	16.77	17.17
3415	NASDAQ	HST	Thu, Nov 7, 2019	17.45	17.57	16.94	16.95
3414	NASDAQ	HST	Wed, Nov 6, 2019	17.49	17.92	17.32	17.43
3413	NASDAQ	HST	Tue, Nov 5, 2019	17.15	17.57	17.13	17.41
3412	NASDAQ	HST	Mon, Nov 4, 2019	16.85	17.18	16.81	17.13
3411	NASDAQ	HST	Fri, Nov 1, 2019	16.48	16.80	16.47	16.76
3410	NASDAQ	HST	Thu, Oct 31, 2019	16.63	16.66	16.35	16.39
3409	NASDAQ	HST	Wed, Oct 30, 2019	16.56	16.66	16.38	16.66
3408	NASDAQ	HST	Tue, Oct 29, 2019	16.65	16.82	16.59	16.61
3407	NASDAQ	HST	Mon, Oct 28, 2019	16.79	16.83	16.67	16.70
3406	NASDAQ	HST	Fri, Oct 25, 2019	16.66	16.73	16.58	16.68
3405	NASDAQ	HST	Thu, Oct 24, 2019	16.90	16.96	16.69	16.79
3404	NASDAQ	HST	Wed, Oct 23, 2019	16.81	16.92	16.73	16.85
3403	NASDAQ	HST	Tue, Oct 22, 2019	16.79	16.81	16.60	16.78
3402	NASDAQ	HST	Mon, Oct 21, 2019	16.52	16.81	16.49	16.80
3401	NASDAQ	HST	Fri, Oct 18, 2019	16.37	16.50	16.26	16.44
3400	NASDAQ	HST	Thu, Oct 17, 2019	16.42	16.50	16.28	16.42
3399	NASDAQ	HST	Wed, Oct 16, 2019	16.35	16.56	16.23	16.35
3398	NASDAQ	HST	Tue, Oct 15, 2019	16.38	16.56	16.30	16.41
3397	NASDAQ	HST	Mon, Oct 14, 2019	16.59	16.62	16.16	16.31
3396	NASDAQ	HST	Fri, Oct 11, 2019	16.69	17.05	16.63	16.66
3395	NASDAQ	HST	Thu, Oct 10, 2019	16.52	16.66	16.43	16.51
3394	NASDAQ	HST	Wed, Oct 9, 2019	16.53	16.60	16.37	16.43
3393	NASDAQ	HST	Tue, Oct 8, 2019	16.72	16.77	16.43	16.45
3392	NASDAQ	HST	Mon, Oct 7, 2019	16.61	16.93	16.56	16.80
3391	NASDAQ	HST	Fri, Oct 4, 2019	16.67	16.76	16.50	16.62
3390	NASDAQ	HST	Thu, Oct 3, 2019	16.55	16.71	16.32	16.65
3389	NASDAQ	HST	Wed, Oct 2, 2019	16.87	16.99	16.58	16.59
3388	NASDAQ	HST	Tue, Oct 1, 2019	17.37	17.39	16.97	16.98
3387	NASDAQ	HST	Mon, Sep 30, 2019	17.14	17.46	17.13	17.29
3386	NASDAQ	HST	Fri, Sep 27, 2019	16.80	17.11	16.72	17.11
3385	NASDAQ	HST	Thu, Sep 26, 2019	17.11	17.15	16.84	16.70
3384	NASDAQ	HST	Wed, Sep 25, 2019	17.13	17.24	17.05	17.06
3383	NASDAQ	HST	Tue, Sep 24, 2019	17.29	17.35	17.01	17.10
3382	NASDAQ	HST	Mon, Sep 23, 2019	17.04	17.36	17.04	17.22
3381	NASDAQ	HST	Fri, Sep 20, 2019	17.30	17.40	17.17	17.24
3380	NASDAQ	HST	Thu, Sep 19, 2019	17.33	17.44	17.22	17.27
3379	NASDAQ	HST	Wed, Sep 18, 2019	17.28	17.36	17.18	17.30
3378	NASDAQ	HST	Tue, Sep 17, 2019	17.38	17.41	17.21	17.25
3377	NASDAQ	HST	Mon, Sep 16, 2019	17.22	17.47	17.21	17.41
3376	NASDAQ	HST	Fri, Sep 13, 2019	17.21	17.47	17.20	17.32
3375	NASDAQ	HST	Thu, Sep 12, 2019	17.46	17.51	16.95	17.08
3374	NASDAQ	HST	Wed, Sep 11, 2019	17.50	17.59	17.21	17.42
3373	NASDAQ	HST	Tue, Sep 10, 2019	17.13	17.44	17.13	17.43
3372	NASDAQ	HST	Mon, Sep 9, 2019	16.68	17.14	16.59	17.14
3371	NASDAQ	HST	Fri, Sep 6, 2019	16.70	16.82	16.61	16.66
3370	NASDAQ	HST	Thu, Sep 5, 2019	16.43	16.74	16.37	16.72
3369	NASDAQ	HST	Wed, Sep 4, 2019	16.16	16.38	16.16	16.34
3368	NASDAQ	HST	Tue, Sep 3, 2019	15.91	16.04	15.82	16.03
3367	NASDAQ	HST	Fri, Aug 30, 2019	16.01	16.14	15.93	16.04
3366	NASDAQ	HST	Thu, Aug 29, 2019	15.94	16.20	15.94	15.98
3365	NASDAQ	HST	Wed, Aug 28, 2019	15.72	15.91	15.71	15.78
3364	NASDAQ	HST	Tue, Aug 27, 2019	15.84	15.94	15.69	15.74
3363	NASDAQ	HST	Mon, Aug 26, 2019	15.80	15.94	15.71	15.77
3362	NASDAQ	HST	Fri, Aug 23, 2019	16.02	16.08	15.65	15.69
3361	NASDAQ	HST	Thu, Aug 22, 2019	15.91	16.11	15.82	16.09
3360	NASDAQ	HST	Wed, Aug 21, 2019	16.09	16.09	15.87	15.94
3359	NASDAQ	HST	Tue, Aug 20, 2019	15.93	16.02	15.87	15.95
3358	NASDAQ	HST	Mon, Aug 19, 2019	16.04	16.06	15.95	15.99
3357	NASDAQ	HST	Fri, Aug 16, 2019	15.66	15.93	15.59	15.85
3356	NASDAQ	HST	Thu, Aug 15, 2019	15.80	15.87	15.51	15.60
3355	NASDAQ	HST	Wed, Aug 14, 2019	16.32	16.36	15.78	15.82
3354	NASDAQ	HST	Tue, Aug 13, 2019	16.26	16.60	16.23	16.50
3353	NASDAQ	HST	Mon, Aug 12, 2019	16.50	16.58	16.27	16.32
3352	NASDAQ	HST	Fri, Aug 9, 2019	16.75	16.95	16.48	16.64
3351	NASDAQ	HST	Thu, Aug 8, 2019	16.66	17.02	16.56	16.80
3350	NASDAQ	HST	Wed, Aug 7, 2019	16.48	16.79	16.04	16.62
3349	NASDAQ	HST	Tue, Aug 6, 2019	16.76	16.92	16.65	16.76
3348	NASDAQ	HST	Mon, Aug 5, 2019	16.93	17.06	16.36	16.60
3347	NASDAQ	HST	Fri, Aug 2, 2019	17.05	17.25	16.99	17.07
3346	NASDAQ	HST	Thu, Aug 1, 2019	17.43	17.43	17.06	17.06
3345	NASDAQ	HST	Wed, Jul 31, 2019	17.68	17.82	17.30	17.39
3344	NASDAQ	HST	Tue, Jul 30, 2019	17.43	17.70	17.42	17.68
3343	NASDAQ	HST	Mon, Jul 29, 2019	17.68	17.75	17.46	17.50
3342	NASDAQ	HST	Fri, Jul 26, 2019	17.73	17.82	17.59	17.61
3341	NASDAQ	HST	Thu, Jul 25, 2019	17.86	17.86	17.64	17.72
3340	NASDAQ	HST	Wed, Jul 24, 2019	17.83	17.91	17.71	17.85
3339	NASDAQ	HST	Tue, Jul 23, 2019	17.61	17.86	17.49	17.85
3338	NASDAQ	HST	Mon, Jul 22, 2019	17.59	17.70	17.44	17.47
3337	NASDAQ	HST	Fri, Jul 19, 2019	17.81	17.85	17.65	17.67
3336	NASDAQ	HST	Thu, Jul 18, 2019	17.86	17.95	17.68	17.80
3335	NASDAQ	HST	Wed, Jul 17, 2019	18.26	18.28	17.84	17.90
3334	NASDAQ	HST	Tue, Jul 16, 2019	18.12	18.30	17.92	18.30
3333	NASDAQ	HST	Mon, Jul 15, 2019	18.18	18.24	18.03	18.13
3332	NASDAQ	HST	Fri, Jul 12, 2019	18.20	18.32	18.13	18.20
3331	NASDAQ	HST	Thu, Jul 11, 2019	18.34	18.40	17.94	18.16
3330	NASDAQ	HST	Wed, Jul 10, 2019	18.25	18.35	18.06	18.34
3329	NASDAQ	HST	Tue, Jul 9, 2019	18.20	18.23	17.94	18.08
3328	NASDAQ	HST	Mon, Jul 8, 2019	18.35	18.41	18.24	18.34
3327	NASDAQ	HST	Fri, Jul 5, 2019	18.33	18.46	18.09	18.41
3326	NASDAQ	HST	Wed, Jul 3, 2019	18.28	18.48	18.27	18.46
3325	NASDAQ	HST	Tue, Jul 2, 2019	18.15	18.36	18.07	18.24
3324	NASDAQ	HST	Mon, Jul 1, 2019	18.36	18.51	18.01	18.17
3323	NASDAQ	HST	Fri, Jun 28, 2019	18.04	18.23	18.04	18.22
3322	NASDAQ	HST	Thu, Jun 27, 2019	17.77	18.02	17.66	18.01
3321	NASDAQ	HST	Wed, Jun 26, 2019	17.84	17.93	17.70	17.62
3320	NASDAQ	HST	Tue, Jun 25, 2019	18.01	18.18	17.80	17.80
3319	NASDAQ	HST	Mon, Jun 24, 2019	18.17	18.25	17.71	17.87
3318	NASDAQ	HST	Fri, Jun 21, 2019	18.59	18.59	18.17	18.17
3317	NASDAQ	HST	Thu, Jun 20, 2019	18.70	18.71	18.42	18.65
3316	NASDAQ	HST	Wed, Jun 19, 2019	18.65	18.67	18.29	18.47
3315	NASDAQ	HST	Tue, Jun 18, 2019	18.64	18.93	18.52	18.65
3314	NASDAQ	HST	Mon, Jun 17, 2019	18.34	18.63	18.31	18.54
3313	NASDAQ	HST	Fri, Jun 14, 2019	18.50	18.51	18.24	18.31
3312	NASDAQ	HST	Thu, Jun 13, 2019	18.43	18.55	18.36	18.54
3311	NASDAQ	HST	Wed, Jun 12, 2019	18.59	18.64	18.41	18.43
3310	NASDAQ	HST	Tue, Jun 11, 2019	18.60	18.67	18.41	18.58
3309	NASDAQ	HST	Mon, Jun 10, 2019	18.46	18.54	18.34	18.48
3308	NASDAQ	HST	Fri, Jun 7, 2019	18.21	18.43	18.15	18.34
3307	NASDAQ	HST	Thu, Jun 6, 2019	18.19	18.27	18.01	18.13
3306	NASDAQ	HST	Wed, Jun 5, 2019	18.26	18.39	17.97	18.21
3305	NASDAQ	HST	Tue, Jun 4, 2019	18.15	18.27	17.96	18.10
3304	NASDAQ	HST	Mon, Jun 3, 2019	18.14	18.17	17.82	18.05
3303	NASDAQ	HST	Fri, May 31, 2019	18.10	18.26	17.90	18.11
3302	NASDAQ	HST	Thu, May 30, 2019	18.62	18.78	18.38	18.40
3301	NASDAQ	HST	Wed, May 29, 2019	18.80	18.84	18.43	18.58
3300	NASDAQ	HST	Tue, May 28, 2019	19.32	19.34	18.88	18.88
3299	NASDAQ	HST	Fri, May 24, 2019	19.28	19.44	19.14	19.26
3298	NASDAQ	HST	Thu, May 23, 2019	18.93	19.19	18.80	19.14
3297	NASDAQ	HST	Wed, May 22, 2019	19.16	19.20	19.05	19.12
3296	NASDAQ	HST	Tue, May 21, 2019	19.09	19.23	18.96	19.18
3295	NASDAQ	HST	Mon, May 20, 2019	19.14	19.19	18.83	18.97
3294	NASDAQ	HST	Fri, May 17, 2019	19.17	19.36	19.12	19.18
3293	NASDAQ	HST	Thu, May 16, 2019	19.28	19.47	19.28	19.34
3292	NASDAQ	HST	Wed, May 15, 2019	18.89	19.41	18.89	19.28
3291	NASDAQ	HST	Tue, May 14, 2019	18.85	19.21	18.82	18.99
3290	NASDAQ	HST	Mon, May 13, 2019	18.86	18.99	18.67	18.83
3289	NASDAQ	HST	Fri, May 10, 2019	18.88	19.22	18.75	19.21
3288	NASDAQ	HST	Thu, May 9, 2019	18.91	19.23	18.91	19.01
3287	NASDAQ	HST	Wed, May 8, 2019	19.38	19.46	19.05	19.07
3286	NASDAQ	HST	Tue, May 7, 2019	19.69	19.81	19.20	19.36
3285	NASDAQ	HST	Mon, May 6, 2019	19.63	19.91	19.50	19.88
3284	NASDAQ	HST	Fri, May 3, 2019	19.67	19.91	19.60	19.88
3283	NASDAQ	HST	Thu, May 2, 2019	19.50	19.99	19.46	19.60
3282	NASDAQ	HST	Wed, May 1, 2019	19.32	19.62	19.30	19.48
3281	NASDAQ	HST	Tue, Apr 30, 2019	19.21	19.29	19.06	19.24
3280	NASDAQ	HST	Mon, Apr 29, 2019	19.20	19.54	19.19	19.23
3279	NASDAQ	HST	Fri, Apr 26, 2019	18.96	19.23	18.91	19.18
3278	NASDAQ	HST	Thu, Apr 25, 2019	18.83	19.04	18.62	18.90
3277	NASDAQ	HST	Wed, Apr 24, 2019	19.00	19.09	18.89	18.95
3276	NASDAQ	HST	Tue, Apr 23, 2019	18.74	19.02	18.66	18.92
3275	NASDAQ	HST	Mon, Apr 22, 2019	18.83	18.83	18.51	18.69
3274	NASDAQ	HST	Thu, Apr 18, 2019	18.79	19.00	18.73	18.90
3273	NASDAQ	HST	Wed, Apr 17, 2019	19.14	19.14	18.76	18.81
3272	NASDAQ	HST	Tue, Apr 16, 2019	19.05	19.09	18.85	19.00
3271	NASDAQ	HST	Mon, Apr 15, 2019	19.22	19.27	18.90	19.02
3270	NASDAQ	HST	Fri, Apr 12, 2019	19.14	19.24	18.89	19.22
3269	NASDAQ	HST	Thu, Apr 11, 2019	19.23	19.27	18.90	19.07
3268	NASDAQ	HST	Wed, Apr 10, 2019	19.00	19.20	18.99	19.16
3267	NASDAQ	HST	Tue, Apr 9, 2019	19.36	19.38	18.91	18.95
3266	NASDAQ	HST	Mon, Apr 8, 2019	19.30	19.42	19.24	19.39
3265	NASDAQ	HST	Fri, Apr 5, 2019	19.29	19.37	19.24	19.33
3264	NASDAQ	HST	Thu, Apr 4, 2019	19.28	19.33	19.09	19.25
3263	NASDAQ	HST	Wed, Apr 3, 2019	19.53	19.57	19.16	19.30
3262	NASDAQ	HST	Tue, Apr 2, 2019	19.34	19.49	19.20	19.44
3261	NASDAQ	HST	Mon, Apr 1, 2019	19.03	19.30	19.00	19.28
3260	NASDAQ	HST	Fri, Mar 29, 2019	19.03	19.11	18.85	18.90
3259	NASDAQ	HST	Thu, Mar 28, 2019	18.88	18.98	18.73	18.97
3258	NASDAQ	HST	Wed, Mar 27, 2019	19.08	19.16	18.80	18.80
3257	NASDAQ	HST	Tue, Mar 26, 2019	18.86	19.09	18.78	19.09
3256	NASDAQ	HST	Mon, Mar 25, 2019	18.80	18.87	18.51	18.70
3255	NASDAQ	HST	Fri, Mar 22, 2019	19.10	19.15	18.55	18.80
3254	NASDAQ	HST	Thu, Mar 21, 2019	19.05	19.35	18.95	19.15
3253	NASDAQ	HST	Wed, Mar 20, 2019	19.07	19.39	18.96	19.12
3252	NASDAQ	HST	Tue, Mar 19, 2019	19.26	19.34	19.03	19.09
3251	NASDAQ	HST	Mon, Mar 18, 2019	19.24	19.33	19.05	19.20
3250	NASDAQ	HST	Fri, Mar 15, 2019	19.20	19.28	19.10	19.16
3249	NASDAQ	HST	Thu, Mar 14, 2019	19.16	19.25	19.03	19.22
3248	NASDAQ	HST	Wed, Mar 13, 2019	19.25	19.42	19.13	19.17
3247	NASDAQ	HST	Tue, Mar 12, 2019	19.38	19.45	19.12	19.16
3246	NASDAQ	HST	Mon, Mar 11, 2019	19.41	19.63	19.20	19.44
3245	NASDAQ	HST	Fri, Mar 8, 2019	19.23	19.29	19.03	19.29
3244	NASDAQ	HST	Thu, Mar 7, 2019	19.76	19.76	19.34	19.38
3243	NASDAQ	HST	Wed, Mar 6, 2019	19.85	19.98	19.69	19.73
3242	NASDAQ	HST	Tue, Mar 5, 2019	19.80	19.92	19.64	19.84
3241	NASDAQ	HST	Mon, Mar 4, 2019	19.65	19.80	19.49	19.80
3240	NASDAQ	HST	Fri, Mar 1, 2019	19.71	19.74	19.29	19.55
3239	NASDAQ	HST	Thu, Feb 28, 2019	19.53	19.74	19.52	19.61
3238	NASDAQ	HST	Wed, Feb 27, 2019	19.59	19.73	19.40	19.50
3237	NASDAQ	HST	Tue, Feb 26, 2019	19.85	20.11	19.69	19.70
3236	NASDAQ	HST	Mon, Feb 25, 2019	20.26	20.35	19.78	19.80
3235	NASDAQ	HST	Fri, Feb 22, 2019	19.89	20.34	19.89	20.14
3234	NASDAQ	HST	Thu, Feb 21, 2019	19.69	20.00	19.61	19.79
3233	NASDAQ	HST	Wed, Feb 20, 2019	18.89	19.85	18.51	19.68
3232	NASDAQ	HST	Tue, Feb 19, 2019	18.65	18.76	18.49	18.52
3231	NASDAQ	HST	Fri, Feb 15, 2019	18.49	18.68	18.45	18.64
3230	NASDAQ	HST	Thu, Feb 14, 2019	18.33	18.45	18.20	18.34
3229	NASDAQ	HST	Wed, Feb 13, 2019	18.07	18.43	18.00	18.36
3228	NASDAQ	HST	Tue, Feb 12, 2019	18.09	18.09	17.84	17.98
3227	NASDAQ	HST	Mon, Feb 11, 2019	18.03	18.11	17.89	17.90
3226	NASDAQ	HST	Fri, Feb 8, 2019	18.03	18.16	17.83	17.97
3225	NASDAQ	HST	Thu, Feb 7, 2019	18.10	18.23	18.03	18.19
3224	NASDAQ	HST	Wed, Feb 6, 2019	18.31	18.34	18.17	18.21
3223	NASDAQ	HST	Tue, Feb 5, 2019	18.23	18.36	18.19	18.32
3222	NASDAQ	HST	Mon, Feb 4, 2019	17.96	18.22	17.85	18.22
3221	NASDAQ	HST	Fri, Feb 1, 2019	18.10	18.14	17.60	18.04
3220	NASDAQ	HST	Thu, Jan 31, 2019	18.13	18.25	17.97	18.06
3219	NASDAQ	HST	Wed, Jan 30, 2019	17.90	18.27	17.90	18.16
3218	NASDAQ	HST	Tue, Jan 29, 2019	17.67	18.00	17.67	17.89
3217	NASDAQ	HST	Mon, Jan 28, 2019	17.37	17.79	17.34	17.68
3216	NASDAQ	HST	Fri, Jan 25, 2019	17.36	17.55	17.26	17.49
3215	NASDAQ	HST	Thu, Jan 24, 2019	17.00	17.27	16.90	17.19
3214	NASDAQ	HST	Wed, Jan 23, 2019	17.28	17.37	16.88	17.05
3213	NASDAQ	HST	Tue, Jan 22, 2019	17.48	17.54	17.09	17.26
3212	NASDAQ	HST	Fri, Jan 18, 2019	17.58	17.73	17.36	17.52
3211	NASDAQ	HST	Thu, Jan 17, 2019	17.41	17.54	17.21	17.53
3210	NASDAQ	HST	Wed, Jan 16, 2019	17.44	17.71	17.37	17.47
3209	NASDAQ	HST	Tue, Jan 15, 2019	17.54	17.66	17.30	17.46
3208	NASDAQ	HST	Mon, Jan 14, 2019	17.65	17.67	17.41	17.50
3207	NASDAQ	HST	Fri, Jan 11, 2019	17.64	17.75	17.49	17.74
3206	NASDAQ	HST	Thu, Jan 10, 2019	17.46	17.86	17.35	17.68
3205	NASDAQ	HST	Wed, Jan 9, 2019	17.45	17.49	17.13	17.46
3204	NASDAQ	HST	Tue, Jan 8, 2019	17.13	17.43	17.09	17.40
3203	NASDAQ	HST	Mon, Jan 7, 2019	16.91	17.08	16.78	16.98
3202	NASDAQ	HST	Fri, Jan 4, 2019	16.57	16.97	16.54	16.87
3201	NASDAQ	HST	Thu, Jan 3, 2019	16.29	16.62	16.27	16.35
3200	NASDAQ	HST	Wed, Jan 2, 2019	16.44	16.48	16.21	16.39
3199	NASDAQ	HST	Mon, Dec 31, 2018	16.75	16.75	16.38	16.67
3198	NASDAQ	HST	Fri, Dec 28, 2018	16.73	17.05	16.52	16.68
3197	NASDAQ	HST	Thu, Dec 27, 2018	16.66	16.84	16.19	16.59
3196	NASDAQ	HST	Wed, Dec 26, 2018	15.98	16.84	15.98	16.84
3195	NASDAQ	HST	Mon, Dec 24, 2018	16.46	16.54	15.94	15.94
3194	NASDAQ	HST	Fri, Dec 21, 2018	16.66	16.92	16.42	16.54
3193	NASDAQ	HST	Thu, Dec 20, 2018	17.00	17.13	16.33	16.52
3192	NASDAQ	HST	Wed, Dec 19, 2018	17.58	18.03	17.19	17.22
3191	NASDAQ	HST	Tue, Dec 18, 2018	17.57	17.83	17.37	17.59
3190	NASDAQ	HST	Mon, Dec 17, 2018	17.78	17.93	17.26	17.32
3189	NASDAQ	HST	Fri, Dec 14, 2018	17.73	18.05	17.64	17.78
3188	NASDAQ	HST	Thu, Dec 13, 2018	17.86	17.98	17.65	17.78
3187	NASDAQ	HST	Wed, Dec 12, 2018	18.11	18.25	17.85	17.85
3186	NASDAQ	HST	Tue, Dec 11, 2018	18.29	18.42	17.96	17.97
3185	NASDAQ	HST	Mon, Dec 10, 2018	18.41	18.44	17.92	18.11
3184	NASDAQ	HST	Fri, Dec 7, 2018	18.81	18.86	18.39	18.39
3183	NASDAQ	HST	Thu, Dec 6, 2018	18.57	18.87	18.16	18.85
3182	NASDAQ	HST	Tue, Dec 4, 2018	19.33	19.36	18.71	18.72
3181	NASDAQ	HST	Mon, Dec 3, 2018	19.17	19.36	18.92	19.35
3180	NASDAQ	HST	Fri, Nov 30, 2018	19.34	19.34	18.77	19.00
3179	NASDAQ	HST	Thu, Nov 29, 2018	19.15	19.42	19.05	19.30
3178	NASDAQ	HST	Wed, Nov 28, 2018	19.13	19.21	18.83	19.21
3177	NASDAQ	HST	Tue, Nov 27, 2018	19.15	19.30	19.04	19.15
3176	NASDAQ	HST	Mon, Nov 26, 2018	19.12	19.27	19.04	19.17
3175	NASDAQ	HST	Fri, Nov 23, 2018	18.90	19.15	18.87	18.93
3174	NASDAQ	HST	Wed, Nov 21, 2018	19.20	19.34	19.04	19.04
3173	NASDAQ	HST	Tue, Nov 20, 2018	19.08	19.32	18.95	19.18
3172	NASDAQ	HST	Mon, Nov 19, 2018	19.22	19.22	18.99	19.15
3171	NASDAQ	HST	Fri, Nov 16, 2018	19.02	19.27	18.92	19.26
3170	NASDAQ	HST	Thu, Nov 15, 2018	18.66	19.10	18.51	19.05
3169	NASDAQ	HST	Wed, Nov 14, 2018	18.94	19.05	18.64	18.83
3168	NASDAQ	HST	Tue, Nov 13, 2018	18.89	19.11	18.82	18.84
3167	NASDAQ	HST	Mon, Nov 12, 2018	18.93	19.07	18.79	18.80
3166	NASDAQ	HST	Fri, Nov 9, 2018	18.92	19.09	18.76	18.90
3165	NASDAQ	HST	Thu, Nov 8, 2018	18.98	19.14	18.74	19.02
3164	NASDAQ	HST	Wed, Nov 7, 2018	18.45	19.00	18.45	18.99
3163	NASDAQ	HST	Tue, Nov 6, 2018	19.11	19.20	18.31	18.50
3162	NASDAQ	HST	Mon, Nov 5, 2018	18.73	19.48	18.73	19.25
3161	NASDAQ	HST	Fri, Nov 2, 2018	19.72	19.89	18.60	18.68
3160	NASDAQ	HST	Thu, Nov 1, 2018	19.12	19.42	18.89	19.33
3159	NASDAQ	HST	Wed, Oct 31, 2018	19.05	19.42	18.77	19.11
3158	NASDAQ	HST	Tue, Oct 30, 2018	18.75	19.07	18.63	18.97
3157	NASDAQ	HST	Mon, Oct 29, 2018	18.61	18.93	18.52	18.68
3156	NASDAQ	HST	Fri, Oct 26, 2018	18.55	18.66	18.11	18.43
3155	NASDAQ	HST	Thu, Oct 25, 2018	18.43	18.89	18.37	18.71
3154	NASDAQ	HST	Wed, Oct 24, 2018	18.74	18.77	18.32	18.35
3153	NASDAQ	HST	Tue, Oct 23, 2018	18.62	18.75	18.30	18.71
3152	NASDAQ	HST	Mon, Oct 22, 2018	19.15	19.15	18.79	18.87
3151	NASDAQ	HST	Fri, Oct 19, 2018	19.08	19.24	19.00	19.10
3150	NASDAQ	HST	Thu, Oct 18, 2018	19.30	19.33	19.00	19.07
3149	NASDAQ	HST	Wed, Oct 17, 2018	19.44	19.49	19.16	19.33
3148	NASDAQ	HST	Tue, Oct 16, 2018	19.27	19.51	19.16	19.43
3147	NASDAQ	HST	Mon, Oct 15, 2018	19.13	19.38	19.12	19.18
3146	NASDAQ	HST	Fri, Oct 12, 2018	19.39	19.54	19.04	19.18
3145	NASDAQ	HST	Thu, Oct 11, 2018	19.81	19.81	19.12	19.24
3144	NASDAQ	HST	Wed, Oct 10, 2018	20.12	20.22	19.77	19.79
3143	NASDAQ	HST	Tue, Oct 9, 2018	20.43	20.45	20.11	20.15
3142	NASDAQ	HST	Mon, Oct 8, 2018	20.17	20.49	20.08	20.45
3141	NASDAQ	HST	Fri, Oct 5, 2018	20.18	20.26	20.04	20.10
3140	NASDAQ	HST	Thu, Oct 4, 2018	20.78	20.78	20.16	20.26
3139	NASDAQ	HST	Wed, Oct 3, 2018	20.73	20.92	20.59	20.79
3138	NASDAQ	HST	Tue, Oct 2, 2018	20.92	20.98	20.71	20.71
3137	NASDAQ	HST	Mon, Oct 1, 2018	21.10	21.13	20.91	20.97
3136	NASDAQ	HST	Fri, Sep 28, 2018	21.17	21.27	20.97	21.10
3135	NASDAQ	HST	Thu, Sep 27, 2018	20.98	21.25	20.89	21.18
3134	NASDAQ	HST	Wed, Sep 26, 2018	21.14	21.29	21.02	20.82
3133	NASDAQ	HST	Tue, Sep 25, 2018	21.05	21.42	20.95	21.17
3132	NASDAQ	HST	Mon, Sep 24, 2018	21.12	21.15	20.76	20.89
3131	NASDAQ	HST	Fri, Sep 21, 2018	21.19	21.37	21.11	21.12
3130	NASDAQ	HST	Thu, Sep 20, 2018	21.17	21.27	20.94	21.22
3129	NASDAQ	HST	Wed, Sep 19, 2018	21.51	21.53	21.06	21.14
3128	NASDAQ	HST	Tue, Sep 18, 2018	21.38	21.60	21.32	21.49
3127	NASDAQ	HST	Mon, Sep 17, 2018	21.59	21.62	21.34	21.40
3126	NASDAQ	HST	Fri, Sep 14, 2018	21.46	21.58	21.20	21.57
3125	NASDAQ	HST	Thu, Sep 13, 2018	21.46	21.57	21.40	21.47
3124	NASDAQ	HST	Wed, Sep 12, 2018	21.29	21.48	21.22	21.34
3123	NASDAQ	HST	Tue, Sep 11, 2018	21.15	21.43	21.13	21.29
3122	NASDAQ	HST	Mon, Sep 10, 2018	21.53	21.57	21.28	21.28
3121	NASDAQ	HST	Fri, Sep 7, 2018	21.25	21.45	21.16	21.41
3120	NASDAQ	HST	Thu, Sep 6, 2018	21.33	21.41	21.17	21.27
3119	NASDAQ	HST	Wed, Sep 5, 2018	21.16	21.38	21.13	21.24
3118	NASDAQ	HST	Tue, Sep 4, 2018	21.57	21.63	21.17	21.22
3117	NASDAQ	HST	Fri, Aug 31, 2018	21.70	21.94	21.51	21.53
3116	NASDAQ	HST	Thu, Aug 30, 2018	21.66	21.89	21.55	21.75
3115	NASDAQ	HST	Wed, Aug 29, 2018	21.44	21.87	21.44	21.65
3114	NASDAQ	HST	Tue, Aug 28, 2018	20.99	21.40	20.96	21.40
3113	NASDAQ	HST	Mon, Aug 27, 2018	20.96	20.98	20.81	20.93
3112	NASDAQ	HST	Fri, Aug 24, 2018	20.86	21.05	20.81	20.96
3111	NASDAQ	HST	Thu, Aug 23, 2018	21.33	21.36	20.83	20.88
3110	NASDAQ	HST	Wed, Aug 22, 2018	21.09	21.40	21.01	21.30
3109	NASDAQ	HST	Tue, Aug 21, 2018	20.95	21.18	20.89	21.06
3108	NASDAQ	HST	Mon, Aug 20, 2018	21.03	21.11	20.87	20.90
3107	NASDAQ	HST	Fri, Aug 17, 2018	20.86	20.97	20.65	20.93
3106	NASDAQ	HST	Thu, Aug 16, 2018	20.79	21.10	20.73	20.90
3105	NASDAQ	HST	Wed, Aug 15, 2018	20.26	20.86	20.20	20.79
3104	NASDAQ	HST	Tue, Aug 14, 2018	20.10	20.43	20.10	20.29
3103	NASDAQ	HST	Mon, Aug 13, 2018	20.27	20.39	19.98	20.10
3102	NASDAQ	HST	Fri, Aug 10, 2018	20.41	20.48	20.14	20.27
3101	NASDAQ	HST	Thu, Aug 9, 2018	20.53	20.65	20.45	20.49
3100	NASDAQ	HST	Wed, Aug 8, 2018	21.46	21.75	20.47	20.55
3099	NASDAQ	HST	Tue, Aug 7, 2018	21.58	21.58	21.30	21.38
3098	NASDAQ	HST	Mon, Aug 6, 2018	21.56	21.71	21.42	21.64
3097	NASDAQ	HST	Fri, Aug 3, 2018	21.94	22.06	21.57	21.63
3096	NASDAQ	HST	Thu, Aug 2, 2018	21.39	21.98	21.33	21.94
3095	NASDAQ	HST	Wed, Aug 1, 2018	20.92	21.54	20.87	21.51
3094	NASDAQ	HST	Tue, Jul 31, 2018	20.76	21.01	20.65	20.94
3093	NASDAQ	HST	Mon, Jul 30, 2018	20.81	20.84	20.63	20.69
3092	NASDAQ	HST	Fri, Jul 27, 2018	21.17	21.17	20.78	20.81
3091	NASDAQ	HST	Thu, Jul 26, 2018	21.10	21.24	21.00	21.07
3090	NASDAQ	HST	Wed, Jul 25, 2018	21.12	21.16	20.73	21.05
3089	NASDAQ	HST	Tue, Jul 24, 2018	21.63	21.74	21.08	21.13
3088	NASDAQ	HST	Mon, Jul 23, 2018	21.32	21.59	21.28	21.58
3087	NASDAQ	HST	Fri, Jul 20, 2018	21.40	21.45	21.24	21.28
3086	NASDAQ	HST	Thu, Jul 19, 2018	21.06	21.54	21.02	21.47
3085	NASDAQ	HST	Wed, Jul 18, 2018	21.07	21.20	20.99	21.11
3084	NASDAQ	HST	Tue, Jul 17, 2018	21.06	21.12	20.94	21.03
3083	NASDAQ	HST	Mon, Jul 16, 2018	21.15	21.19	20.90	21.02
3082	NASDAQ	HST	Fri, Jul 13, 2018	21.21	21.28	21.10	21.18
3081	NASDAQ	HST	Thu, Jul 12, 2018	21.17	21.25	20.96	21.17
3080	NASDAQ	HST	Wed, Jul 11, 2018	21.28	21.34	21.08	21.13
3079	NASDAQ	HST	Tue, Jul 10, 2018	21.45	21.62	21.31	21.37
3078	NASDAQ	HST	Mon, Jul 9, 2018	21.34	21.44	21.18	21.34
3077	NASDAQ	HST	Fri, Jul 6, 2018	21.14	21.34	21.08	21.32
3076	NASDAQ	HST	Thu, Jul 5, 2018	21.06	21.13	20.86	21.11
3075	NASDAQ	HST	Tue, Jul 3, 2018	20.84	21.19	20.81	21.02
3074	NASDAQ	HST	Mon, Jul 2, 2018	21.03	21.08	20.71	20.84
3073	NASDAQ	HST	Fri, Jun 29, 2018	20.86	21.24	20.77	21.07
3072	NASDAQ	HST	Thu, Jun 28, 2018	20.94	20.95	20.74	20.86
3071	NASDAQ	HST	Wed, Jun 27, 2018	20.99	21.39	20.78	20.85
3070	NASDAQ	HST	Tue, Jun 26, 2018	21.07	21.16	20.90	20.95
3069	NASDAQ	HST	Mon, Jun 25, 2018	21.40	21.44	21.02	21.04
3068	NASDAQ	HST	Fri, Jun 22, 2018	21.67	21.78	21.35	21.42
3067	NASDAQ	HST	Thu, Jun 21, 2018	21.41	21.67	21.30	21.63
3066	NASDAQ	HST	Wed, Jun 20, 2018	21.23	21.52	21.18	21.49
3065	NASDAQ	HST	Tue, Jun 19, 2018	21.01	21.27	20.97	21.11
3064	NASDAQ	HST	Mon, Jun 18, 2018	21.17	21.34	21.08	21.18
3063	NASDAQ	HST	Fri, Jun 15, 2018	21.36	21.41	21.24	21.29
3062	NASDAQ	HST	Thu, Jun 14, 2018	21.19	21.48	21.19	21.33
3061	NASDAQ	HST	Wed, Jun 13, 2018	21.47	21.60	21.07	21.08
3060	NASDAQ	HST	Tue, Jun 12, 2018	21.58	21.67	21.42	21.46
3059	NASDAQ	HST	Mon, Jun 11, 2018	21.85	21.93	21.52	21.57
3058	NASDAQ	HST	Fri, Jun 8, 2018	22.01	22.14	21.87	22.09
3057	NASDAQ	HST	Thu, Jun 7, 2018	22.27	22.27	21.99	22.09
3056	NASDAQ	HST	Wed, Jun 6, 2018	22.15	22.25	21.95	22.25
3055	NASDAQ	HST	Tue, Jun 5, 2018	22.07	22.09	21.86	21.94
3054	NASDAQ	HST	Mon, Jun 4, 2018	21.99	22.18	21.90	22.15
3053	NASDAQ	HST	Fri, Jun 1, 2018	21.78	22.47	21.61	21.91
3052	NASDAQ	HST	Thu, May 31, 2018	21.78	21.88	21.62	21.63
3051	NASDAQ	HST	Wed, May 30, 2018	21.53	21.97	21.53	21.82
3050	NASDAQ	HST	Tue, May 29, 2018	21.43	21.66	21.36	21.52
3049	NASDAQ	HST	Fri, May 25, 2018	21.65	21.73	21.47	21.56
3048	NASDAQ	HST	Thu, May 24, 2018	21.45	21.70	21.40	21.66
3047	NASDAQ	HST	Wed, May 23, 2018	21.19	21.57	21.17	21.41
3046	NASDAQ	HST	Tue, May 22, 2018	21.10	21.29	20.97	21.22
3045	NASDAQ	HST	Mon, May 21, 2018	20.66	21.12	20.63	21.11
3044	NASDAQ	HST	Fri, May 18, 2018	20.34	20.54	20.24	20.50
3043	NASDAQ	HST	Thu, May 17, 2018	20.28	20.44	20.25	20.31
3042	NASDAQ	HST	Wed, May 16, 2018	20.35	20.45	20.07	20.21
3041	NASDAQ	HST	Tue, May 15, 2018	20.75	20.81	20.29	20.34
3040	NASDAQ	HST	Mon, May 14, 2018	20.80	20.96	20.65	20.88
3039	NASDAQ	HST	Fri, May 11, 2018	20.94	21.03	20.72	20.73
3038	NASDAQ	HST	Thu, May 10, 2018	20.67	20.96	20.61	20.92
3037	NASDAQ	HST	Wed, May 9, 2018	20.11	20.63	20.06	20.61
3036	NASDAQ	HST	Tue, May 8, 2018	20.14	20.16	19.97	20.03
3035	NASDAQ	HST	Mon, May 7, 2018	19.91	20.13	19.78	20.12
3034	NASDAQ	HST	Fri, May 4, 2018	19.46	19.99	19.40	19.84
3033	NASDAQ	HST	Thu, May 3, 2018	19.49	19.85	19.36	19.43
3032	NASDAQ	HST	Wed, May 2, 2018	19.43	19.53	19.32	19.43
3031	NASDAQ	HST	Tue, May 1, 2018	19.58	19.64	19.34	19.53
3030	NASDAQ	HST	Mon, Apr 30, 2018	19.81	19.82	19.48	19.56
3029	NASDAQ	HST	Fri, Apr 27, 2018	19.58	19.86	19.52	19.75
3028	NASDAQ	HST	Thu, Apr 26, 2018	19.62	19.74	19.50	19.60
3027	NASDAQ	HST	Wed, Apr 25, 2018	19.27	19.62	19.22	19.62
3026	NASDAQ	HST	Tue, Apr 24, 2018	19.59	19.59	19.19	19.30
3025	NASDAQ	HST	Mon, Apr 23, 2018	19.44	19.53	19.33	19.46
3024	NASDAQ	HST	Fri, Apr 20, 2018	19.46	19.56	19.37	19.42
3023	NASDAQ	HST	Thu, Apr 19, 2018	19.73	19.78	19.37	19.46
3022	NASDAQ	HST	Wed, Apr 18, 2018	19.72	19.87	19.59	19.78
3021	NASDAQ	HST	Tue, Apr 17, 2018	19.46	19.71	19.39	19.67
3020	NASDAQ	HST	Mon, Apr 16, 2018	19.29	19.57	19.25	19.45
3019	NASDAQ	HST	Fri, Apr 13, 2018	19.33	19.40	19.04	19.14
3018	NASDAQ	HST	Thu, Apr 12, 2018	18.58	19.34	18.43	19.23
3017	NASDAQ	HST	Wed, Apr 11, 2018	18.21	18.62	18.16	18.48
3016	NASDAQ	HST	Tue, Apr 10, 2018	18.41	18.50	18.22	18.25
3015	NASDAQ	HST	Mon, Apr 9, 2018	18.50	18.54	18.23	18.24
3014	NASDAQ	HST	Fri, Apr 6, 2018	18.56	18.73	18.36	18.45
3013	NASDAQ	HST	Thu, Apr 5, 2018	18.85	18.92	18.55	18.64
3012	NASDAQ	HST	Wed, Apr 4, 2018	18.48	18.83	18.40	18.81
3011	NASDAQ	HST	Tue, Apr 3, 2018	18.38	18.72	18.33	18.65
3010	NASDAQ	HST	Mon, Apr 2, 2018	18.66	18.70	18.14	18.29
3009	NASDAQ	HST	Thu, Mar 29, 2018	18.60	18.81	18.52	18.64
3008	NASDAQ	HST	Wed, Mar 28, 2018	18.40	18.84	18.40	18.57
3007	NASDAQ	HST	Tue, Mar 27, 2018	18.39	18.58	18.20	18.13
3006	NASDAQ	HST	Mon, Mar 26, 2018	18.16	18.46	18.09	18.39
3005	NASDAQ	HST	Fri, Mar 23, 2018	18.45	18.46	17.94	17.98
3004	NASDAQ	HST	Thu, Mar 22, 2018	18.65	18.80	18.40	18.40
3003	NASDAQ	HST	Wed, Mar 21, 2018	18.90	18.96	18.66	18.75
3002	NASDAQ	HST	Tue, Mar 20, 2018	18.99	19.13	18.85	18.92
3001	NASDAQ	HST	Mon, Mar 19, 2018	19.13	19.15	18.76	18.94
3000	NASDAQ	HST	Fri, Mar 16, 2018	19.08	19.23	18.93	19.18
2999	NASDAQ	HST	Thu, Mar 15, 2018	18.96	19.07	18.81	19.05
2998	NASDAQ	HST	Wed, Mar 14, 2018	18.78	19.05	18.76	18.92
2997	NASDAQ	HST	Tue, Mar 13, 2018	18.80	18.92	18.65	18.70
2996	NASDAQ	HST	Mon, Mar 12, 2018	18.86	18.90	18.68	18.73
2995	NASDAQ	HST	Fri, Mar 9, 2018	18.74	18.91	18.61	18.91
2994	NASDAQ	HST	Thu, Mar 8, 2018	18.58	18.63	18.38	18.61
2993	NASDAQ	HST	Wed, Mar 7, 2018	18.10	18.64	18.08	18.54
2992	NASDAQ	HST	Tue, Mar 6, 2018	18.13	18.30	18.05	18.20
2991	NASDAQ	HST	Mon, Mar 5, 2018	18.25	18.35	18.02	18.12
2990	NASDAQ	HST	Fri, Mar 2, 2018	18.30	18.50	17.98	18.44
2989	NASDAQ	HST	Thu, Mar 1, 2018	18.51	18.74	18.23	18.41
2988	NASDAQ	HST	Wed, Feb 28, 2018	18.54	18.91	18.50	18.56
2987	NASDAQ	HST	Tue, Feb 27, 2018	19.06	19.08	18.47	18.49
2986	NASDAQ	HST	Mon, Feb 26, 2018	19.25	19.38	18.98	19.00
2985	NASDAQ	HST	Fri, Feb 23, 2018	19.20	19.29	19.06	19.21
2984	NASDAQ	HST	Thu, Feb 22, 2018	18.80	19.55	18.50	19.11
2983	NASDAQ	HST	Wed, Feb 21, 2018	19.30	19.57	19.18	19.22
2982	NASDAQ	HST	Tue, Feb 20, 2018	19.80	19.96	19.50	19.51
2981	NASDAQ	HST	Fri, Feb 16, 2018	19.59	19.94	19.52	19.88
2980	NASDAQ	HST	Thu, Feb 15, 2018	19.70	19.76	19.27	19.56
2979	NASDAQ	HST	Wed, Feb 14, 2018	19.33	19.64	19.13	19.64
2978	NASDAQ	HST	Tue, Feb 13, 2018	19.30	19.61	19.05	19.52
2977	NASDAQ	HST	Mon, Feb 12, 2018	19.58	19.63	18.96	19.42
2976	NASDAQ	HST	Fri, Feb 9, 2018	18.97	19.69	18.82	19.52
2975	NASDAQ	HST	Thu, Feb 8, 2018	19.45	19.47	18.74	18.75
2974	NASDAQ	HST	Wed, Feb 7, 2018	19.36	19.78	19.30	19.45
2973	NASDAQ	HST	Tue, Feb 6, 2018	19.04	19.53	18.76	19.42
2972	NASDAQ	HST	Mon, Feb 5, 2018	20.05	20.20	19.24	19.35
2971	NASDAQ	HST	Fri, Feb 2, 2018	20.44	20.54	20.04	20.11
2970	NASDAQ	HST	Thu, Feb 1, 2018	20.76	20.89	20.47	20.57
2969	NASDAQ	HST	Wed, Jan 31, 2018	20.87	21.11	20.64	20.76
2968	NASDAQ	HST	Tue, Jan 30, 2018	20.83	20.93	20.73	20.83
2967	NASDAQ	HST	Mon, Jan 29, 2018	21.14	21.21	20.90	20.95
2966	NASDAQ	HST	Fri, Jan 26, 2018	21.27	21.30	21.08	21.24
2965	NASDAQ	HST	Thu, Jan 25, 2018	21.31	21.43	21.04	21.17
2964	NASDAQ	HST	Wed, Jan 24, 2018	21.32	21.53	21.21	21.29
2963	NASDAQ	HST	Tue, Jan 23, 2018	20.84	21.34	20.78	21.30
2962	NASDAQ	HST	Mon, Jan 22, 2018	20.76	20.82	20.66	20.81
2961	NASDAQ	HST	Fri, Jan 19, 2018	20.50	20.75	20.50	20.72
2960	NASDAQ	HST	Thu, Jan 18, 2018	20.89	20.89	20.45	20.50
2959	NASDAQ	HST	Wed, Jan 17, 2018	20.43	20.96	20.37	20.93
2958	NASDAQ	HST	Tue, Jan 16, 2018	20.40	20.72	20.30	20.32
2957	NASDAQ	HST	Fri, Jan 12, 2018	20.63	20.66	20.31	20.36
2956	NASDAQ	HST	Thu, Jan 11, 2018	20.76	20.78	20.44	20.57
2955	NASDAQ	HST	Wed, Jan 10, 2018	20.35	20.82	20.26	20.65
2954	NASDAQ	HST	Tue, Jan 9, 2018	20.40	20.47	20.26	20.44
2953	NASDAQ	HST	Mon, Jan 8, 2018	20.00	20.41	19.89	20.39
2952	NASDAQ	HST	Fri, Jan 5, 2018	19.87	19.90	19.72	19.86
2951	NASDAQ	HST	Thu, Jan 4, 2018	19.85	20.00	19.79	19.82
2950	NASDAQ	HST	Wed, Jan 3, 2018	19.94	20.08	19.82	19.87
2949	NASDAQ	HST	Tue, Jan 2, 2018	19.97	20.03	19.77	19.94
2948	NASDAQ	HST	Fri, Dec 29, 2017	20.13	20.13	19.85	19.85
2947	NASDAQ	HST	Thu, Dec 28, 2017	19.97	20.13	19.84	20.12
2946	NASDAQ	HST	Wed, Dec 27, 2017	20.23	20.26	20.12	19.90
2945	NASDAQ	HST	Tue, Dec 26, 2017	20.15	20.29	20.13	20.18
2944	NASDAQ	HST	Fri, Dec 22, 2017	20.09	20.16	20.03	20.14
2943	NASDAQ	HST	Thu, Dec 21, 2017	20.17	20.27	20.00	20.05
2942	NASDAQ	HST	Wed, Dec 20, 2017	20.41	20.43	20.03	20.05
2941	NASDAQ	HST	Tue, Dec 19, 2017	20.65	20.65	20.19	20.28
2940	NASDAQ	HST	Mon, Dec 18, 2017	20.30	20.63	20.21	20.58
2939	NASDAQ	HST	Fri, Dec 15, 2017	19.84	20.17	19.81	20.14
2938	NASDAQ	HST	Thu, Dec 14, 2017	19.81	19.88	19.65	19.78
2937	NASDAQ	HST	Wed, Dec 13, 2017	19.87	19.94	19.77	19.85
2936	NASDAQ	HST	Tue, Dec 12, 2017	19.86	19.86	19.64	19.85
2935	NASDAQ	HST	Mon, Dec 11, 2017	19.78	19.85	19.67	19.83
2934	NASDAQ	HST	Fri, Dec 8, 2017	19.69	19.86	19.65	19.84
2933	NASDAQ	HST	Thu, Dec 7, 2017	19.59	19.80	19.55	19.65
2932	NASDAQ	HST	Wed, Dec 6, 2017	19.70	19.89	19.50	19.61
2931	NASDAQ	HST	Tue, Dec 5, 2017	19.88	19.95	19.71	19.73
2930	NASDAQ	HST	Mon, Dec 4, 2017	19.95	20.06	19.78	19.86
2929	NASDAQ	HST	Fri, Dec 1, 2017	19.89	19.89	19.32	19.51
2928	NASDAQ	HST	Thu, Nov 30, 2017	19.77	19.90	19.63	19.79
2927	NASDAQ	HST	Wed, Nov 29, 2017	19.46	19.76	19.46	19.67
2926	NASDAQ	HST	Tue, Nov 28, 2017	19.62	19.73	19.28	19.46
2925	NASDAQ	HST	Mon, Nov 27, 2017	19.78	19.90	19.58	19.60
2924	NASDAQ	HST	Fri, Nov 24, 2017	19.85	19.86	19.75	19.80
2923	NASDAQ	HST	Wed, Nov 22, 2017	19.78	19.93	19.66	19.78
2922	NASDAQ	HST	Tue, Nov 21, 2017	19.82	19.92	19.74	19.79
2921	NASDAQ	HST	Mon, Nov 20, 2017	19.92	19.95	19.67	19.70
2920	NASDAQ	HST	Fri, Nov 17, 2017	19.82	20.02	19.82	19.89
2919	NASDAQ	HST	Thu, Nov 16, 2017	19.78	20.01	19.65	19.97
2918	NASDAQ	HST	Wed, Nov 15, 2017	19.85	19.95	19.75	19.76
2917	NASDAQ	HST	Tue, Nov 14, 2017	19.92	20.00	19.80	19.97
2916	NASDAQ	HST	Mon, Nov 13, 2017	19.92	20.09	19.82	20.03
2915	NASDAQ	HST	Fri, Nov 10, 2017	19.93	20.06	19.86	19.99
2914	NASDAQ	HST	Thu, Nov 9, 2017	20.10	20.23	19.74	20.00
2913	NASDAQ	HST	Wed, Nov 8, 2017	19.79	20.19	19.75	20.19
2912	NASDAQ	HST	Tue, Nov 7, 2017	19.78	20.03	19.62	19.79
2911	NASDAQ	HST	Mon, Nov 6, 2017	19.79	19.98	19.64	19.79
2910	NASDAQ	HST	Fri, Nov 3, 2017	19.42	19.88	19.35	19.63
2909	NASDAQ	HST	Thu, Nov 2, 2017	19.43	19.51	19.06	19.46
2908	NASDAQ	HST	Wed, Nov 1, 2017	19.66	19.88	19.58	19.73
2907	NASDAQ	HST	Tue, Oct 31, 2017	19.37	19.57	19.29	19.56
2906	NASDAQ	HST	Mon, Oct 30, 2017	19.43	19.51	19.26	19.30
2905	NASDAQ	HST	Fri, Oct 27, 2017	19.39	19.55	19.26	19.44
2904	NASDAQ	HST	Thu, Oct 26, 2017	19.46	19.48	19.24	19.40
2903	NASDAQ	HST	Wed, Oct 25, 2017	19.62	19.68	19.27	19.35
2902	NASDAQ	HST	Tue, Oct 24, 2017	19.38	19.66	19.35	19.66
2901	NASDAQ	HST	Mon, Oct 23, 2017	19.53	19.63	19.30	19.33
2900	NASDAQ	HST	Fri, Oct 20, 2017	19.83	19.83	19.39	19.46
2899	NASDAQ	HST	Thu, Oct 19, 2017	19.78	19.96	19.67	19.83
2898	NASDAQ	HST	Wed, Oct 18, 2017	19.33	19.87	19.33	19.85
2897	NASDAQ	HST	Tue, Oct 17, 2017	19.39	19.42	19.26	19.34
2896	NASDAQ	HST	Mon, Oct 16, 2017	19.50	19.53	19.32	19.40
2895	NASDAQ	HST	Fri, Oct 13, 2017	19.44	19.56	19.18	19.51
2894	NASDAQ	HST	Thu, Oct 12, 2017	18.84	19.41	18.71	19.40
2893	NASDAQ	HST	Wed, Oct 11, 2017	18.55	18.74	18.51	18.67
2892	NASDAQ	HST	Tue, Oct 10, 2017	18.42	18.62	18.38	18.55
2891	NASDAQ	HST	Mon, Oct 9, 2017	18.34	18.42	18.34	18.39
2890	NASDAQ	HST	Fri, Oct 6, 2017	18.28	18.45	18.19	18.34
2889	NASDAQ	HST	Thu, Oct 5, 2017	18.28	18.44	18.23	18.32
2888	NASDAQ	HST	Wed, Oct 4, 2017	18.24	18.34	18.14	18.20
2887	NASDAQ	HST	Tue, Oct 3, 2017	18.44	18.48	18.17	18.24
2886	NASDAQ	HST	Mon, Oct 2, 2017	18.48	18.57	18.37	18.43
2885	NASDAQ	HST	Fri, Sep 29, 2017	18.45	18.53	18.28	18.49
2884	NASDAQ	HST	Thu, Sep 28, 2017	18.30	18.52	18.14	18.49
2883	NASDAQ	HST	Wed, Sep 27, 2017	18.61	18.67	18.45	18.34
2882	NASDAQ	HST	Tue, Sep 26, 2017	18.38	18.58	18.36	18.50
2881	NASDAQ	HST	Mon, Sep 25, 2017	18.35	18.64	18.33	18.36
2880	NASDAQ	HST	Fri, Sep 22, 2017	18.33	18.41	18.26	18.33
2879	NASDAQ	HST	Thu, Sep 21, 2017	18.47	18.55	18.27	18.29
2878	NASDAQ	HST	Wed, Sep 20, 2017	18.30	18.48	18.22	18.46
2877	NASDAQ	HST	Tue, Sep 19, 2017	18.29	18.37	18.05	18.34
2876	NASDAQ	HST	Mon, Sep 18, 2017	18.28	18.37	18.23	18.31
2875	NASDAQ	HST	Fri, Sep 15, 2017	18.26	18.39	18.07	18.25
2874	NASDAQ	HST	Thu, Sep 14, 2017	18.37	18.48	18.21	18.27
2873	NASDAQ	HST	Wed, Sep 13, 2017	18.35	18.49	18.27	18.44
2872	NASDAQ	HST	Tue, Sep 12, 2017	18.23	18.45	18.21	18.38
2871	NASDAQ	HST	Mon, Sep 11, 2017	18.32	18.51	18.20	18.21
2870	NASDAQ	HST	Fri, Sep 8, 2017	17.91	18.31	17.86	18.15
2869	NASDAQ	HST	Thu, Sep 7, 2017	18.01	18.03	17.79	17.94
2868	NASDAQ	HST	Wed, Sep 6, 2017	17.68	18.01	17.62	17.98
2867	NASDAQ	HST	Tue, Sep 5, 2017	18.14	18.17	17.55	17.62
2866	NASDAQ	HST	Fri, Sep 1, 2017	18.15	18.21	18.00	18.14
2865	NASDAQ	HST	Thu, Aug 31, 2017	18.09	18.16	17.93	18.12
2864	NASDAQ	HST	Wed, Aug 30, 2017	17.66	18.05	17.60	18.02
2863	NASDAQ	HST	Tue, Aug 29, 2017	17.38	17.70	17.34	17.68
2862	NASDAQ	HST	Mon, Aug 28, 2017	17.77	17.84	17.46	17.53
2861	NASDAQ	HST	Fri, Aug 25, 2017	17.62	17.77	17.54	17.70
2860	NASDAQ	HST	Thu, Aug 24, 2017	17.72	17.85	17.56	17.60
2859	NASDAQ	HST	Wed, Aug 23, 2017	17.58	17.80	17.55	17.57
2858	NASDAQ	HST	Tue, Aug 22, 2017	17.44	17.70	17.38	17.65
2857	NASDAQ	HST	Mon, Aug 21, 2017	17.47	17.52	17.26	17.38
2856	NASDAQ	HST	Fri, Aug 18, 2017	17.87	17.96	17.42	17.43
2855	NASDAQ	HST	Thu, Aug 17, 2017	18.24	18.40	17.85	17.92
2854	NASDAQ	HST	Wed, Aug 16, 2017	18.01	18.25	18.01	18.23
2853	NASDAQ	HST	Tue, Aug 15, 2017	18.03	18.06	17.86	17.95
2852	NASDAQ	HST	Mon, Aug 14, 2017	17.94	18.16	17.89	18.00
2851	NASDAQ	HST	Fri, Aug 11, 2017	17.78	17.95	17.69	17.85
2850	NASDAQ	HST	Thu, Aug 10, 2017	17.91	17.97	17.79	17.83
2849	NASDAQ	HST	Wed, Aug 9, 2017	18.21	18.21	17.84	17.97
2848	NASDAQ	HST	Tue, Aug 8, 2017	18.52	18.70	18.16	18.21
2847	NASDAQ	HST	Mon, Aug 7, 2017	18.67	18.79	18.59	18.74
2846	NASDAQ	HST	Fri, Aug 4, 2017	18.45	18.70	18.37	18.65
2845	NASDAQ	HST	Thu, Aug 3, 2017	18.61	18.72	18.37	18.39
2844	NASDAQ	HST	Wed, Aug 2, 2017	18.83	18.85	18.36	18.64
2843	NASDAQ	HST	Tue, Aug 1, 2017	18.72	18.94	18.60	18.91
2842	NASDAQ	HST	Mon, Jul 31, 2017	18.67	18.81	18.40	18.66
2841	NASDAQ	HST	Fri, Jul 28, 2017	18.68	18.87	18.58	18.71
2840	NASDAQ	HST	Thu, Jul 27, 2017	18.02	18.76	18.02	18.68
2839	NASDAQ	HST	Wed, Jul 26, 2017	18.46	18.56	17.96	18.02
2838	NASDAQ	HST	Tue, Jul 25, 2017	18.06	18.46	17.91	18.44
2837	NASDAQ	HST	Mon, Jul 24, 2017	17.94	18.01	17.85	17.97
2836	NASDAQ	HST	Fri, Jul 21, 2017	18.01	18.08	17.64	17.96
2835	NASDAQ	HST	Thu, Jul 20, 2017	18.57	18.61	18.04	18.05
2834	NASDAQ	HST	Wed, Jul 19, 2017	18.66	18.70	18.54	18.61
2833	NASDAQ	HST	Tue, Jul 18, 2017	18.45	18.68	18.37	18.62
2832	NASDAQ	HST	Mon, Jul 17, 2017	18.09	18.81	18.08	18.48
2831	NASDAQ	HST	Fri, Jul 14, 2017	18.14	18.32	18.09	18.15
2830	NASDAQ	HST	Thu, Jul 13, 2017	18.08	18.15	18.00	18.11
2829	NASDAQ	HST	Wed, Jul 12, 2017	18.14	18.31	17.83	18.05
2828	NASDAQ	HST	Tue, Jul 11, 2017	17.96	18.05	17.78	18.02
2827	NASDAQ	HST	Mon, Jul 10, 2017	18.28	18.38	17.90	17.92
2826	NASDAQ	HST	Fri, Jul 7, 2017	18.36	18.50	18.23	18.26
2825	NASDAQ	HST	Thu, Jul 6, 2017	18.61	18.70	18.24	18.30
2824	NASDAQ	HST	Wed, Jul 5, 2017	18.79	18.88	18.54	18.71
2823	NASDAQ	HST	Mon, Jul 3, 2017	18.38	18.85	18.31	18.81
2822	NASDAQ	HST	Fri, Jun 30, 2017	18.60	18.61	18.20	18.27
2821	NASDAQ	HST	Thu, Jun 29, 2017	18.63	18.77	18.40	18.48
2820	NASDAQ	HST	Wed, Jun 28, 2017	18.70	18.91	18.57	18.60
2819	NASDAQ	HST	Tue, Jun 27, 2017	18.92	19.13	18.80	18.61
2818	NASDAQ	HST	Mon, Jun 26, 2017	18.75	18.96	18.75	18.95
2817	NASDAQ	HST	Fri, Jun 23, 2017	18.71	18.83	18.63	18.72
2816	NASDAQ	HST	Thu, Jun 22, 2017	18.60	18.75	18.50	18.67
2815	NASDAQ	HST	Wed, Jun 21, 2017	18.93	18.99	18.46	18.60
2814	NASDAQ	HST	Tue, Jun 20, 2017	19.12	19.16	18.80	18.92
2813	NASDAQ	HST	Mon, Jun 19, 2017	18.82	19.14	18.77	19.10
2812	NASDAQ	HST	Fri, Jun 16, 2017	18.63	18.79	18.50	18.74
2811	NASDAQ	HST	Thu, Jun 15, 2017	18.40	18.66	18.37	18.59
2810	NASDAQ	HST	Wed, Jun 14, 2017	18.80	18.84	18.46	18.57
2809	NASDAQ	HST	Tue, Jun 13, 2017	18.63	18.91	18.57	18.70
2808	NASDAQ	HST	Mon, Jun 12, 2017	18.39	18.90	18.39	18.63
2807	NASDAQ	HST	Fri, Jun 9, 2017	18.17	18.69	18.15	18.38
2806	NASDAQ	HST	Thu, Jun 8, 2017	17.96	18.32	17.82	18.14
2805	NASDAQ	HST	Wed, Jun 7, 2017	17.87	18.03	17.66	17.98
2804	NASDAQ	HST	Tue, Jun 6, 2017	17.83	17.98	17.64	17.85
2803	NASDAQ	HST	Mon, Jun 5, 2017	18.15	18.17	17.87	17.87
2802	NASDAQ	HST	Fri, Jun 2, 2017	17.98	18.19	17.93	18.17
2801	NASDAQ	HST	Thu, Jun 1, 2017	18.02	18.10	17.86	17.88
2800	NASDAQ	HST	Wed, May 31, 2017	17.96	18.02	17.67	17.99
2799	NASDAQ	HST	Tue, May 30, 2017	18.07	18.08	17.84	17.85
2798	NASDAQ	HST	Fri, May 26, 2017	18.04	18.19	18.03	18.07
2797	NASDAQ	HST	Thu, May 25, 2017	18.21	18.32	17.98	18.09
2796	NASDAQ	HST	Wed, May 24, 2017	18.19	18.31	17.98	18.21
2795	NASDAQ	HST	Tue, May 23, 2017	18.17	18.38	18.09	18.16
2794	NASDAQ	HST	Mon, May 22, 2017	18.12	18.32	18.06	18.11
2793	NASDAQ	HST	Fri, May 19, 2017	18.07	18.19	17.94	18.09
2792	NASDAQ	HST	Thu, May 18, 2017	17.57	18.16	17.35	18.03
2791	NASDAQ	HST	Wed, May 17, 2017	17.50	17.72	17.34	17.64
2790	NASDAQ	HST	Tue, May 16, 2017	17.73	17.82	17.61	17.68
2789	NASDAQ	HST	Mon, May 15, 2017	17.55	17.81	17.54	17.75
2788	NASDAQ	HST	Fri, May 12, 2017	17.62	17.73	17.45	17.48
2787	NASDAQ	HST	Thu, May 11, 2017	17.88	17.89	17.52	17.68
2786	NASDAQ	HST	Wed, May 10, 2017	17.79	18.11	17.64	18.01
2785	NASDAQ	HST	Tue, May 9, 2017	17.85	18.11	17.72	17.83
2784	NASDAQ	HST	Mon, May 8, 2017	18.19	18.24	17.65	17.80
2783	NASDAQ	HST	Fri, May 5, 2017	18.10	18.36	17.99	18.13
2782	NASDAQ	HST	Thu, May 4, 2017	18.21	18.24	17.90	18.00
2781	NASDAQ	HST	Wed, May 3, 2017	18.46	18.53	18.12	18.20
2780	NASDAQ	HST	Tue, May 2, 2017	18.08	18.58	18.05	18.44
2779	NASDAQ	HST	Mon, May 1, 2017	18.04	18.33	17.91	18.05
2778	NASDAQ	HST	Fri, Apr 28, 2017	19.41	19.46	17.74	17.95
2777	NASDAQ	HST	Thu, Apr 27, 2017	19.32	19.34	19.07	19.24
2776	NASDAQ	HST	Wed, Apr 26, 2017	19.01	19.44	18.95	19.27
2775	NASDAQ	HST	Tue, Apr 25, 2017	19.11	19.27	19.00	19.05
2774	NASDAQ	HST	Mon, Apr 24, 2017	19.04	19.10	18.82	19.00
2773	NASDAQ	HST	Fri, Apr 21, 2017	19.03	19.06	18.78	18.82
2772	NASDAQ	HST	Thu, Apr 20, 2017	19.02	19.17	18.56	19.05
2771	NASDAQ	HST	Wed, Apr 19, 2017	18.69	19.03	18.66	19.00
2770	NASDAQ	HST	Tue, Apr 18, 2017	18.44	18.64	18.41	18.61
2769	NASDAQ	HST	Mon, Apr 17, 2017	18.50	18.61	18.40	18.47
2768	NASDAQ	HST	Thu, Apr 13, 2017	18.38	18.57	18.29	18.45
2767	NASDAQ	HST	Wed, Apr 12, 2017	18.58	18.58	18.24	18.38
2766	NASDAQ	HST	Tue, Apr 11, 2017	18.45	18.59	18.28	18.57
2765	NASDAQ	HST	Mon, Apr 10, 2017	18.42	18.59	18.30	18.43
2764	NASDAQ	HST	Fri, Apr 7, 2017	18.44	18.57	18.29	18.30
2763	NASDAQ	HST	Thu, Apr 6, 2017	18.28	18.57	18.08	18.52
2762	NASDAQ	HST	Wed, Apr 5, 2017	18.41	18.68	18.20	18.26
2761	NASDAQ	HST	Tue, Apr 4, 2017	18.27	18.43	18.18	18.30
2760	NASDAQ	HST	Mon, Apr 3, 2017	18.65	18.66	18.20	18.37
2759	NASDAQ	HST	Fri, Mar 31, 2017	18.52	18.78	18.46	18.66
2758	NASDAQ	HST	Thu, Mar 30, 2017	18.22	18.54	18.13	18.54
2757	NASDAQ	HST	Wed, Mar 29, 2017	17.95	18.33	17.88	18.24
2756	NASDAQ	HST	Tue, Mar 28, 2017	17.99	18.22	17.81	17.97
2755	NASDAQ	HST	Mon, Mar 27, 2017	17.95	18.09	17.83	18.02
2754	NASDAQ	HST	Fri, Mar 24, 2017	18.13	18.26	17.99	18.05
2753	NASDAQ	HST	Thu, Mar 23, 2017	18.13	18.36	18.00	18.02
2752	NASDAQ	HST	Wed, Mar 22, 2017	17.97	18.15	17.68	18.09
2751	NASDAQ	HST	Tue, Mar 21, 2017	18.42	18.55	17.93	17.97
2750	NASDAQ	HST	Mon, Mar 20, 2017	18.45	18.52	18.27	18.38
2749	NASDAQ	HST	Fri, Mar 17, 2017	18.31	18.46	18.23	18.44
2748	NASDAQ	HST	Thu, Mar 16, 2017	18.38	18.47	18.23	18.24
2747	NASDAQ	HST	Wed, Mar 15, 2017	17.87	18.40	17.78	18.34
2746	NASDAQ	HST	Tue, Mar 14, 2017	17.87	17.95	17.73	17.75
2745	NASDAQ	HST	Mon, Mar 13, 2017	17.94	18.11	17.79	17.87
2744	NASDAQ	HST	Fri, Mar 10, 2017	17.98	18.09	17.73	17.91
2743	NASDAQ	HST	Thu, Mar 9, 2017	18.18	18.28	17.71	17.84
2742	NASDAQ	HST	Wed, Mar 8, 2017	18.11	18.43	17.99	18.13
2741	NASDAQ	HST	Tue, Mar 7, 2017	18.40	18.48	18.08	18.18
2740	NASDAQ	HST	Mon, Mar 6, 2017	18.19	18.54	18.16	18.50
2739	NASDAQ	HST	Fri, Mar 3, 2017	18.60	18.65	18.14	18.38
2738	NASDAQ	HST	Thu, Mar 2, 2017	18.34	18.61	18.14	18.61
2737	NASDAQ	HST	Wed, Mar 1, 2017	18.14	18.68	18.08	18.39
2736	NASDAQ	HST	Tue, Feb 28, 2017	18.13	18.17	17.79	17.99
2735	NASDAQ	HST	Mon, Feb 27, 2017	18.02	18.30	17.91	18.21
2734	NASDAQ	HST	Fri, Feb 24, 2017	17.98	18.08	17.65	18.01
2733	NASDAQ	HST	Thu, Feb 23, 2017	18.41	18.47	17.83	18.03
2732	NASDAQ	HST	Wed, Feb 22, 2017	19.71	20.21	18.16	18.35
2731	NASDAQ	HST	Tue, Feb 21, 2017	18.35	18.71	18.35	18.69
2730	NASDAQ	HST	Fri, Feb 17, 2017	18.57	18.57	18.12	18.39
2729	NASDAQ	HST	Thu, Feb 16, 2017	18.65	18.92	18.56	18.58
2728	NASDAQ	HST	Wed, Feb 15, 2017	18.65	18.72	18.26	18.62
2727	NASDAQ	HST	Tue, Feb 14, 2017	18.52	18.76	18.24	18.75
2726	NASDAQ	HST	Mon, Feb 13, 2017	18.45	18.61	18.37	18.56
2725	NASDAQ	HST	Fri, Feb 10, 2017	18.36	18.44	18.27	18.36
2724	NASDAQ	HST	Thu, Feb 9, 2017	18.35	18.48	18.21	18.35
2723	NASDAQ	HST	Wed, Feb 8, 2017	17.96	18.39	17.86	18.33
2722	NASDAQ	HST	Tue, Feb 7, 2017	17.96	18.26	17.91	18.01
2721	NASDAQ	HST	Mon, Feb 6, 2017	18.05	18.19	17.81	17.88
2720	NASDAQ	HST	Fri, Feb 3, 2017	18.04	18.21	18.01	18.09
2719	NASDAQ	HST	Thu, Feb 2, 2017	17.83	18.00	17.79	17.91
2718	NASDAQ	HST	Wed, Feb 1, 2017	18.15	18.38	17.84	17.87
2717	NASDAQ	HST	Tue, Jan 31, 2017	17.96	18.19	17.81	18.07
2716	NASDAQ	HST	Mon, Jan 30, 2017	18.55	18.57	17.74	17.94
2715	NASDAQ	HST	Fri, Jan 27, 2017	18.65	18.71	18.31	18.59
2714	NASDAQ	HST	Thu, Jan 26, 2017	18.46	18.78	18.44	18.61
2713	NASDAQ	HST	Wed, Jan 25, 2017	18.31	18.49	18.21	18.48
2712	NASDAQ	HST	Tue, Jan 24, 2017	18.29	18.39	18.14	18.27
2711	NASDAQ	HST	Mon, Jan 23, 2017	18.27	18.31	18.12	18.24
2710	NASDAQ	HST	Fri, Jan 20, 2017	18.24	18.50	18.20	18.33
2709	NASDAQ	HST	Thu, Jan 19, 2017	18.12	18.40	17.97	18.22
2708	NASDAQ	HST	Wed, Jan 18, 2017	18.19	18.40	18.11	18.31
2707	NASDAQ	HST	Tue, Jan 17, 2017	18.06	18.33	17.97	18.15
2706	NASDAQ	HST	Fri, Jan 13, 2017	18.11	18.31	18.05	18.26
2705	NASDAQ	HST	Thu, Jan 12, 2017	18.12	18.12	17.64	18.02
2704	NASDAQ	HST	Wed, Jan 11, 2017	18.13	18.34	17.96	18.18
2703	NASDAQ	HST	Tue, Jan 10, 2017	18.29	18.50	18.00	18.03
2702	NASDAQ	HST	Mon, Jan 9, 2017	18.28	18.32	17.94	18.20
2701	NASDAQ	HST	Fri, Jan 6, 2017	18.50	18.57	18.15	18.25
2700	NASDAQ	HST	Thu, Jan 5, 2017	19.30	19.36	18.35	18.50
2699	NASDAQ	HST	Wed, Jan 4, 2017	19.15	19.48	19.07	19.34
2698	NASDAQ	HST	Tue, Jan 3, 2017	19.04	19.13	18.82	19.13
2697	NASDAQ	HST	Fri, Dec 30, 2016	18.74	18.95	18.58	18.84
2696	NASDAQ	HST	Thu, Dec 29, 2016	18.59	18.76	18.52	18.75
2695	NASDAQ	HST	Wed, Dec 28, 2016	18.69	18.78	18.44	18.57
2694	NASDAQ	HST	Tue, Dec 27, 2016	18.98	19.10	18.85	18.71
2693	NASDAQ	HST	Fri, Dec 23, 2016	18.82	18.96	18.77	18.93
2692	NASDAQ	HST	Thu, Dec 22, 2016	19.14	19.17	18.66	18.80
2691	NASDAQ	HST	Wed, Dec 21, 2016	19.17	19.51	19.11	19.17
2690	NASDAQ	HST	Tue, Dec 20, 2016	19.24	19.30	18.90	19.12
2689	NASDAQ	HST	Mon, Dec 19, 2016	19.11	19.19	18.94	19.18
2688	NASDAQ	HST	Fri, Dec 16, 2016	19.03	19.09	18.82	19.01
2687	NASDAQ	HST	Thu, Dec 15, 2016	18.79	19.20	18.72	18.92
2686	NASDAQ	HST	Wed, Dec 14, 2016	19.06	19.27	18.74	18.87
2685	NASDAQ	HST	Tue, Dec 13, 2016	19.05	19.06	18.64	19.05
2684	NASDAQ	HST	Mon, Dec 12, 2016	19.14	19.25	18.85	18.99
2683	NASDAQ	HST	Fri, Dec 9, 2016	19.08	19.28	18.99	19.18
2682	NASDAQ	HST	Thu, Dec 8, 2016	18.85	19.15	18.65	19.01
2681	NASDAQ	HST	Wed, Dec 7, 2016	18.50	18.98	18.43	18.92
2680	NASDAQ	HST	Tue, Dec 6, 2016	18.31	18.62	18.21	18.48
2679	NASDAQ	HST	Mon, Dec 5, 2016	17.84	18.28	17.84	18.27
2678	NASDAQ	HST	Fri, Dec 2, 2016	18.17	18.19	17.67	17.74
2677	NASDAQ	HST	Thu, Dec 1, 2016	17.81	18.23	17.69	18.14
2676	NASDAQ	HST	Wed, Nov 30, 2016	17.18	17.90	17.15	17.84
2675	NASDAQ	HST	Tue, Nov 29, 2016	17.00	17.33	16.98	17.30
2674	NASDAQ	HST	Mon, Nov 28, 2016	16.90	17.06	16.83	16.97
2673	NASDAQ	HST	Fri, Nov 25, 2016	16.89	17.02	16.50	16.94
2672	NASDAQ	HST	Wed, Nov 23, 2016	16.78	16.90	16.58	16.89
2671	NASDAQ	HST	Tue, Nov 22, 2016	16.76	16.97	16.75	16.93
2670	NASDAQ	HST	Mon, Nov 21, 2016	16.49	16.74	16.49	16.68
2669	NASDAQ	HST	Fri, Nov 18, 2016	16.66	16.70	16.40	16.41
2668	NASDAQ	HST	Thu, Nov 17, 2016	17.01	17.05	16.67	16.69
2667	NASDAQ	HST	Wed, Nov 16, 2016	17.06	17.22	16.92	16.98
2666	NASDAQ	HST	Tue, Nov 15, 2016	17.35	17.39	16.81	17.12
2665	NASDAQ	HST	Mon, Nov 14, 2016	16.54	17.41	16.43	17.38
2664	NASDAQ	HST	Fri, Nov 11, 2016	16.03	16.57	15.99	16.48
2663	NASDAQ	HST	Thu, Nov 10, 2016	16.16	16.40	16.00	16.07
2662	NASDAQ	HST	Wed, Nov 9, 2016	15.65	16.25	15.29	16.11
2661	NASDAQ	HST	Tue, Nov 8, 2016	15.63	16.03	15.38	15.97
2660	NASDAQ	HST	Mon, Nov 7, 2016	15.37	15.72	15.34	15.71
2659	NASDAQ	HST	Fri, Nov 4, 2016	14.82	15.22	14.69	15.16
2658	NASDAQ	HST	Thu, Nov 3, 2016	15.14	15.15	14.80	14.83
2657	NASDAQ	HST	Wed, Nov 2, 2016	15.37	15.53	15.01	15.24
2656	NASDAQ	HST	Tue, Nov 1, 2016	15.46	15.62	15.19	15.26
2655	NASDAQ	HST	Mon, Oct 31, 2016	15.09	15.53	14.99	15.48
2654	NASDAQ	HST	Fri, Oct 28, 2016	14.96	15.06	14.83	15.00
2653	NASDAQ	HST	Thu, Oct 27, 2016	15.03	15.06	14.78	14.89
2652	NASDAQ	HST	Wed, Oct 26, 2016	15.34	15.34	14.97	15.01
2651	NASDAQ	HST	Tue, Oct 25, 2016	15.50	15.61	15.37	15.40
2650	NASDAQ	HST	Mon, Oct 24, 2016	15.54	15.83	15.52	15.54
2649	NASDAQ	HST	Fri, Oct 21, 2016	15.38	15.51	15.10	15.47
2648	NASDAQ	HST	Thu, Oct 20, 2016	15.73	15.78	15.21	15.51
2647	NASDAQ	HST	Wed, Oct 19, 2016	15.76	15.86	15.69	15.72
2646	NASDAQ	HST	Tue, Oct 18, 2016	15.59	15.78	15.55	15.70
2645	NASDAQ	HST	Mon, Oct 17, 2016	15.45	15.62	15.43	15.49
2644	NASDAQ	HST	Fri, Oct 14, 2016	15.60	15.69	15.44	15.44
2643	NASDAQ	HST	Thu, Oct 13, 2016	15.43	15.57	15.31	15.51
2642	NASDAQ	HST	Wed, Oct 12, 2016	15.50	15.59	15.41	15.53
2641	NASDAQ	HST	Tue, Oct 11, 2016	15.63	15.65	15.27	15.45
2640	NASDAQ	HST	Mon, Oct 10, 2016	15.53	15.77	15.51	15.69
2639	NASDAQ	HST	Fri, Oct 7, 2016	15.55	15.83	15.37	15.49
2638	NASDAQ	HST	Thu, Oct 6, 2016	15.35	15.64	15.24	15.55
2637	NASDAQ	HST	Wed, Oct 5, 2016	15.51	15.66	15.28	15.41
2636	NASDAQ	HST	Tue, Oct 4, 2016	15.57	15.71	15.37	15.44
2635	NASDAQ	HST	Mon, Oct 3, 2016	15.50	15.66	15.39	15.58
2634	NASDAQ	HST	Fri, Sep 30, 2016	15.78	15.87	15.55	15.57
2633	NASDAQ	HST	Thu, Sep 29, 2016	15.56	15.89	15.43	15.65
2632	NASDAQ	HST	Wed, Sep 28, 2016	15.54	15.74	15.46	15.60
2631	NASDAQ	HST	Tue, Sep 27, 2016	15.99	16.00	15.72	15.54
2630	NASDAQ	HST	Mon, Sep 26, 2016	16.20	16.25	16.01	16.01
2629	NASDAQ	HST	Fri, Sep 23, 2016	16.28	16.40	16.19	16.25
2628	NASDAQ	HST	Thu, Sep 22, 2016	16.15	16.40	16.03	16.31
2627	NASDAQ	HST	Wed, Sep 21, 2016	16.06	16.13	15.70	15.98
2626	NASDAQ	HST	Tue, Sep 20, 2016	16.16	16.16	16.00	16.03
2625	NASDAQ	HST	Mon, Sep 19, 2016	16.05	16.20	15.88	16.02
2624	NASDAQ	HST	Fri, Sep 16, 2016	16.04	16.10	15.77	16.00
2623	NASDAQ	HST	Thu, Sep 15, 2016	16.11	16.30	16.01	16.10
2622	NASDAQ	HST	Wed, Sep 14, 2016	16.05	16.35	15.97	16.18
2621	NASDAQ	HST	Tue, Sep 13, 2016	16.04	16.18	15.84	16.02
2620	NASDAQ	HST	Mon, Sep 12, 2016	16.09	16.36	16.07	16.19
2619	NASDAQ	HST	Fri, Sep 9, 2016	16.68	16.69	16.18	16.20
2618	NASDAQ	HST	Thu, Sep 8, 2016	16.99	17.02	16.79	16.81
2617	NASDAQ	HST	Wed, Sep 7, 2016	17.02	17.16	16.76	17.06
2616	NASDAQ	HST	Tue, Sep 6, 2016	17.43	17.53	17.01	17.07
2615	NASDAQ	HST	Fri, Sep 2, 2016	17.64	17.82	17.34	17.41
2614	NASDAQ	HST	Thu, Sep 1, 2016	17.88	17.88	17.30	17.57
2613	NASDAQ	HST	Wed, Aug 31, 2016	18.06	18.21	17.65	17.82
2612	NASDAQ	HST	Tue, Aug 30, 2016	18.07	18.10	17.79	18.09
2611	NASDAQ	HST	Mon, Aug 29, 2016	18.04	18.23	17.97	18.01
2610	NASDAQ	HST	Fri, Aug 26, 2016	18.27	18.32	17.84	17.96
2609	NASDAQ	HST	Thu, Aug 25, 2016	18.19	18.29	18.11	18.14
2608	NASDAQ	HST	Wed, Aug 24, 2016	18.34	18.41	18.13	18.27
2607	NASDAQ	HST	Tue, Aug 23, 2016	18.49	18.56	18.29	18.31
2606	NASDAQ	HST	Mon, Aug 22, 2016	18.19	18.37	18.14	18.37
2605	NASDAQ	HST	Fri, Aug 19, 2016	18.01	18.21	17.95	18.20
2604	NASDAQ	HST	Thu, Aug 18, 2016	17.91	18.12	17.91	18.10
2603	NASDAQ	HST	Wed, Aug 17, 2016	18.17	18.17	17.58	17.93
2602	NASDAQ	HST	Tue, Aug 16, 2016	18.10	18.25	17.99	18.15
2601	NASDAQ	HST	Mon, Aug 15, 2016	18.04	18.24	17.99	18.18
2600	NASDAQ	HST	Fri, Aug 12, 2016	17.85	18.13	17.81	18.02
2599	NASDAQ	HST	Thu, Aug 11, 2016	18.25	18.33	17.90	17.99
2598	NASDAQ	HST	Wed, Aug 10, 2016	18.24	18.35	18.07	18.20
2597	NASDAQ	HST	Tue, Aug 9, 2016	18.25	18.32	18.03	18.18
2596	NASDAQ	HST	Mon, Aug 8, 2016	17.91	18.28	17.85	18.24
2595	NASDAQ	HST	Fri, Aug 5, 2016	17.50	17.93	17.41	17.84
2594	NASDAQ	HST	Thu, Aug 4, 2016	17.54	17.68	17.24	17.38
2593	NASDAQ	HST	Wed, Aug 3, 2016	17.44	17.70	17.32	17.55
2592	NASDAQ	HST	Tue, Aug 2, 2016	17.89	17.99	17.42	17.44
2591	NASDAQ	HST	Mon, Aug 1, 2016	17.65	17.92	17.61	17.89
2590	NASDAQ	HST	Fri, Jul 29, 2016	17.25	17.84	17.17	17.74
2589	NASDAQ	HST	Thu, Jul 28, 2016	17.15	17.56	16.97	17.28
2588	NASDAQ	HST	Wed, Jul 27, 2016	17.46	17.46	16.91	17.14
2587	NASDAQ	HST	Tue, Jul 26, 2016	17.88	17.95	17.29	17.60
2586	NASDAQ	HST	Mon, Jul 25, 2016	17.94	18.17	17.79	17.96
2585	NASDAQ	HST	Fri, Jul 22, 2016	17.53	17.99	17.45	17.91
2584	NASDAQ	HST	Thu, Jul 21, 2016	17.10	17.69	17.01	17.51
2583	NASDAQ	HST	Wed, Jul 20, 2016	17.23	17.29	16.99	17.12
2582	NASDAQ	HST	Tue, Jul 19, 2016	16.97	17.27	16.76	17.25
2581	NASDAQ	HST	Mon, Jul 18, 2016	16.97	17.21	16.93	17.09
2580	NASDAQ	HST	Fri, Jul 15, 2016	16.77	17.01	16.48	16.98
2579	NASDAQ	HST	Thu, Jul 14, 2016	16.58	16.81	16.42	16.71
2578	NASDAQ	HST	Wed, Jul 13, 2016	16.91	16.96	16.22	16.48
2577	NASDAQ	HST	Tue, Jul 12, 2016	17.21	17.30	16.97	17.16
2576	NASDAQ	HST	Mon, Jul 11, 2016	16.90	17.18	16.81	16.99
2575	NASDAQ	HST	Fri, Jul 8, 2016	16.64	17.01	16.58	16.76
2574	NASDAQ	HST	Thu, Jul 7, 2016	16.31	16.97	16.25	16.41
2573	NASDAQ	HST	Wed, Jul 6, 2016	15.98	16.27	15.79	16.26
2572	NASDAQ	HST	Tue, Jul 5, 2016	16.31	16.36	15.93	16.09
2571	NASDAQ	HST	Fri, Jul 1, 2016	16.28	16.55	16.22	16.45
2570	NASDAQ	HST	Thu, Jun 30, 2016	16.06	16.21	15.79	16.21
2569	NASDAQ	HST	Wed, Jun 29, 2016	15.33	16.12	15.24	16.05
2568	NASDAQ	HST	Tue, Jun 28, 2016	14.85	15.39	14.85	15.15
2567	NASDAQ	HST	Mon, Jun 27, 2016	15.52	15.54	14.77	14.59
2566	NASDAQ	HST	Fri, Jun 24, 2016	16.42	16.47	15.70	15.70
2565	NASDAQ	HST	Thu, Jun 23, 2016	16.99	17.12	16.84	16.95
2564	NASDAQ	HST	Wed, Jun 22, 2016	16.69	16.90	16.57	16.80
2563	NASDAQ	HST	Tue, Jun 21, 2016	16.58	16.76	16.46	16.65
2562	NASDAQ	HST	Mon, Jun 20, 2016	16.58	16.85	16.51	16.55
2561	NASDAQ	HST	Fri, Jun 17, 2016	15.95	16.49	15.95	16.44
2560	NASDAQ	HST	Thu, Jun 16, 2016	15.88	16.06	15.67	16.04
2559	NASDAQ	HST	Wed, Jun 15, 2016	15.53	16.27	15.49	15.98
2558	NASDAQ	HST	Tue, Jun 14, 2016	15.35	15.60	15.32	15.54
2557	NASDAQ	HST	Mon, Jun 13, 2016	15.40	15.68	15.36	15.38
2556	NASDAQ	HST	Fri, Jun 10, 2016	15.43	15.51	15.31	15.40
2555	NASDAQ	HST	Thu, Jun 9, 2016	15.64	15.74	15.51	15.59
2554	NASDAQ	HST	Wed, Jun 8, 2016	15.75	15.83	15.55	15.69
2553	NASDAQ	HST	Tue, Jun 7, 2016	15.68	15.95	15.66	15.74
2552	NASDAQ	HST	Mon, Jun 6, 2016	15.69	16.48	15.50	15.68
2551	NASDAQ	HST	Fri, Jun 3, 2016	15.72	15.93	15.37	15.65
2550	NASDAQ	HST	Thu, Jun 2, 2016	15.37	16.01	15.30	15.77
2549	NASDAQ	HST	Wed, Jun 1, 2016	15.28	15.48	15.26	15.44
2548	NASDAQ	HST	Tue, May 31, 2016	15.29	15.49	15.16	15.40
2547	NASDAQ	HST	Fri, May 27, 2016	15.21	15.43	15.15	15.30
2546	NASDAQ	HST	Thu, May 26, 2016	15.34	15.38	15.12	15.20
2545	NASDAQ	HST	Wed, May 25, 2016	15.10	15.51	14.99	15.35
2544	NASDAQ	HST	Tue, May 24, 2016	14.91	15.13	14.82	15.07
2543	NASDAQ	HST	Mon, May 23, 2016	14.61	14.82	14.51	14.78
2542	NASDAQ	HST	Fri, May 20, 2016	14.72	14.81	14.43	14.58
2541	NASDAQ	HST	Thu, May 19, 2016	14.84	14.88	14.30	14.66
2540	NASDAQ	HST	Wed, May 18, 2016	15.57	15.57	14.81	15.00
2539	NASDAQ	HST	Tue, May 17, 2016	15.58	15.79	15.44	15.49
2538	NASDAQ	HST	Mon, May 16, 2016	15.63	15.79	15.60	15.63
2537	NASDAQ	HST	Fri, May 13, 2016	15.87	15.94	15.56	15.61
2536	NASDAQ	HST	Thu, May 12, 2016	16.14	16.28	15.69	15.89
2535	NASDAQ	HST	Wed, May 11, 2016	16.65	16.69	15.98	16.07
2534	NASDAQ	HST	Tue, May 10, 2016	16.53	16.72	16.50	16.67
2533	NASDAQ	HST	Mon, May 9, 2016	16.39	16.52	16.27	16.41
2532	NASDAQ	HST	Fri, May 6, 2016	16.14	16.42	16.10	16.36
2531	NASDAQ	HST	Thu, May 5, 2016	16.16	16.38	16.04	16.18
2530	NASDAQ	HST	Wed, May 4, 2016	15.94	16.27	15.93	16.16
2529	NASDAQ	HST	Tue, May 3, 2016	15.83	16.13	15.76	16.11
2528	NASDAQ	HST	Mon, May 2, 2016	15.90	16.14	15.82	16.01
2527	NASDAQ	HST	Fri, Apr 29, 2016	15.37	16.10	15.14	15.82
2526	NASDAQ	HST	Thu, Apr 28, 2016	15.77	16.15	15.75	15.82
2525	NASDAQ	HST	Wed, Apr 27, 2016	15.47	15.98	15.42	15.94
2524	NASDAQ	HST	Tue, Apr 26, 2016	15.33	15.64	15.28	15.51
2523	NASDAQ	HST	Mon, Apr 25, 2016	15.25	15.40	15.17	15.27
2522	NASDAQ	HST	Fri, Apr 22, 2016	15.66	15.81	15.00	15.34
2521	NASDAQ	HST	Thu, Apr 21, 2016	15.45	15.86	15.45	15.59
2520	NASDAQ	HST	Wed, Apr 20, 2016	15.85	15.91	15.53	15.54
2519	NASDAQ	HST	Tue, Apr 19, 2016	15.96	16.01	15.74	15.86
2518	NASDAQ	HST	Mon, Apr 18, 2016	16.08	16.14	15.82	15.86
2517	NASDAQ	HST	Fri, Apr 15, 2016	16.10	16.38	16.09	16.21
2516	NASDAQ	HST	Thu, Apr 14, 2016	16.13	16.29	16.04	16.09
2515	NASDAQ	HST	Wed, Apr 13, 2016	15.98	16.12	15.87	16.10
2514	NASDAQ	HST	Tue, Apr 12, 2016	15.63	15.89	15.55	15.86
2513	NASDAQ	HST	Mon, Apr 11, 2016	15.39	15.73	15.34	15.53
2512	NASDAQ	HST	Fri, Apr 8, 2016	15.38	15.67	15.25	15.26
2511	NASDAQ	HST	Thu, Apr 7, 2016	15.38	15.47	15.15	15.29
2510	NASDAQ	HST	Wed, Apr 6, 2016	15.38	15.58	15.19	15.48
2509	NASDAQ	HST	Tue, Apr 5, 2016	15.68	15.68	15.68	15.44
2508	NASDAQ	HST	Mon, Apr 4, 2016	16.00	16.04	15.59	15.68
2507	NASDAQ	HST	Fri, Apr 1, 2016	16.47	16.47	16.00	16.06
2506	NASDAQ	HST	Thu, Mar 31, 2016	16.45	16.73	16.36	16.70
2505	NASDAQ	HST	Wed, Mar 30, 2016	16.55	16.77	16.45	16.46
2504	NASDAQ	HST	Tue, Mar 29, 2016	16.20	16.54	15.95	16.46
2503	NASDAQ	HST	Mon, Mar 28, 2016	16.22	16.44	16.02	16.34
2502	NASDAQ	HST	Thu, Mar 24, 2016	16.18	16.18	16.18	16.18
2501	NASDAQ	HST	Wed, Mar 23, 2016	16.48	16.51	16.01	16.18
2500	NASDAQ	HST	Tue, Mar 22, 2016	16.73	16.78	16.34	16.48
2499	NASDAQ	HST	Mon, Mar 21, 2016	16.99	17.26	16.67	16.82
2498	NASDAQ	HST	Fri, Mar 18, 2016	16.81	17.08	16.76	16.97
2497	NASDAQ	HST	Thu, Mar 17, 2016	16.98	16.98	16.12	16.75
2496	NASDAQ	HST	Wed, Mar 16, 2016	16.45	16.97	16.45	16.91
2495	NASDAQ	HST	Tue, Mar 15, 2016	16.87	16.87	16.87	16.56
2494	NASDAQ	HST	Mon, Mar 14, 2016	16.80	17.17	16.65	16.87
2493	NASDAQ	HST	Fri, Mar 11, 2016	16.05	16.05	16.05	16.63
2492	NASDAQ	HST	Thu, Mar 10, 2016	16.17	16.17	16.17	16.05
2491	NASDAQ	HST	Wed, Mar 9, 2016	16.27	16.27	16.27	16.17
2490	NASDAQ	HST	Tue, Mar 8, 2016	16.73	16.84	16.22	16.27
2489	NASDAQ	HST	Mon, Mar 7, 2016	16.39	16.85	16.30	16.84
2488	NASDAQ	HST	Fri, Mar 4, 2016	16.18	16.58	16.13	16.49
2487	NASDAQ	HST	Thu, Mar 3, 2016	15.99	16.23	15.95	16.11
2486	NASDAQ	HST	Wed, Mar 2, 2016	15.82	16.00	15.78	15.95
2485	NASDAQ	HST	Tue, Mar 1, 2016	15.31	15.31	15.31	15.85
2484	NASDAQ	HST	Mon, Feb 29, 2016	15.42	15.54	15.24	15.31
2483	NASDAQ	HST	Fri, Feb 26, 2016	15.54	15.74	15.34	15.39
2482	NASDAQ	HST	Thu, Feb 25, 2016	15.14	15.51	14.99	15.51
2481	NASDAQ	HST	Wed, Feb 24, 2016	14.86	15.12	14.64	15.05
2480	NASDAQ	HST	Tue, Feb 23, 2016	15.23	15.46	14.93	14.96
2479	NASDAQ	HST	Mon, Feb 22, 2016	15.21	15.59	15.14	15.32
2478	NASDAQ	HST	Fri, Feb 19, 2016	15.17	15.27	14.89	15.06
2477	NASDAQ	HST	Thu, Feb 18, 2016	15.04	15.52	14.89	15.32
2476	NASDAQ	HST	Wed, Feb 17, 2016	15.57	16.00	14.60	14.97
2475	NASDAQ	HST	Tue, Feb 16, 2016	14.64	14.89	14.53	14.84
2474	NASDAQ	HST	Fri, Feb 12, 2016	14.07	14.48	13.98	14.42
2473	NASDAQ	HST	Thu, Feb 11, 2016	13.83	14.04	13.66	13.88
2472	NASDAQ	HST	Wed, Feb 10, 2016	13.90	14.54	13.87	14.08
2471	NASDAQ	HST	Tue, Feb 9, 2016	13.56	14.34	13.56	13.85
2470	NASDAQ	HST	Mon, Feb 8, 2016	14.04	14.05	13.41	13.76
2469	NASDAQ	HST	Fri, Feb 5, 2016	14.12	14.54	13.91	14.15
2468	NASDAQ	HST	Thu, Feb 4, 2016	13.59	14.29	13.54	14.20
2467	NASDAQ	HST	Wed, Feb 3, 2016	13.33	13.68	12.98	13.64
2466	NASDAQ	HST	Tue, Feb 2, 2016	13.53	13.53	13.02	13.23
2465	NASDAQ	HST	Mon, Feb 1, 2016	13.72	13.88	13.55	13.71
2464	NASDAQ	HST	Fri, Jan 29, 2016	13.39	14.08	13.27	13.85
2463	NASDAQ	HST	Thu, Jan 28, 2016	13.73	13.82	13.11	13.19
2462	NASDAQ	HST	Wed, Jan 27, 2016	13.81	14.09	13.40	13.55
2461	NASDAQ	HST	Tue, Jan 26, 2016	13.63	14.12	13.59	13.87
2460	NASDAQ	HST	Mon, Jan 25, 2016	13.81	13.93	13.49	13.57
2459	NASDAQ	HST	Fri, Jan 22, 2016	13.75	14.31	13.58	13.80
2458	NASDAQ	HST	Thu, Jan 21, 2016	12.92	13.89	12.79	13.50
2457	NASDAQ	HST	Wed, Jan 20, 2016	12.63	13.00	12.17	12.83
2456	NASDAQ	HST	Tue, Jan 19, 2016	13.28	13.50	12.80	12.82
2455	NASDAQ	HST	Fri, Jan 15, 2016	13.36	13.45	12.86	13.16
2454	NASDAQ	HST	Thu, Jan 14, 2016	13.53	13.88	13.17	13.78
2453	NASDAQ	HST	Wed, Jan 13, 2016	14.34	14.36	13.38	13.46
2452	NASDAQ	HST	Tue, Jan 12, 2016	14.92	15.00	14.23	14.33
2451	NASDAQ	HST	Mon, Jan 11, 2016	14.47	14.84	14.45	14.75
2450	NASDAQ	HST	Fri, Jan 8, 2016	14.56	14.78	14.49	14.51
2449	NASDAQ	HST	Thu, Jan 7, 2016	14.90	15.10	14.53	14.55
2448	NASDAQ	HST	Wed, Jan 6, 2016	15.16	15.22	14.92	15.07
2447	NASDAQ	HST	Tue, Jan 5, 2016	15.21	15.41	15.03	15.39
2446	NASDAQ	HST	Mon, Jan 4, 2016	15.08	15.27	14.90	15.16
2445	NASDAQ	HST	Thu, Dec 31, 2015	15.72	15.74	15.33	15.34
2444	NASDAQ	HST	Wed, Dec 30, 2015	15.90	16.10	15.72	15.76
2443	NASDAQ	HST	Tue, Dec 29, 2015	15.71	15.94	15.68	15.93
2442	NASDAQ	HST	Mon, Dec 28, 2015	15.90	15.97	15.63	15.78
2441	NASDAQ	HST	Thu, Dec 24, 2015	16.00	16.06	15.89	15.95
2440	NASDAQ	HST	Wed, Dec 23, 2015	15.48	15.96	15.41	15.96
2439	NASDAQ	HST	Tue, Dec 22, 2015	15.30	15.65	15.18	15.43
2438	NASDAQ	HST	Mon, Dec 21, 2015	15.47	15.66	15.10	15.20
2437	NASDAQ	HST	Fri, Dec 18, 2015	15.64	15.76	15.28	15.33
2436	NASDAQ	HST	Thu, Dec 17, 2015	15.97	16.01	15.69	15.75
2435	NASDAQ	HST	Wed, Dec 16, 2015	16.00	16.07	15.67	16.02
2434	NASDAQ	HST	Tue, Dec 15, 2015	15.86	15.95	15.68	15.87
2433	NASDAQ	HST	Mon, Dec 14, 2015	15.83	15.88	15.42	15.71
2432	NASDAQ	HST	Fri, Dec 11, 2015	15.92	16.15	15.71	15.81
2431	NASDAQ	HST	Thu, Dec 10, 2015	15.91	16.24	15.89	16.13
2430	NASDAQ	HST	Wed, Dec 9, 2015	15.85	16.23	15.76	15.87
2429	NASDAQ	HST	Tue, Dec 8, 2015	15.86	16.05	15.80	16.00
2428	NASDAQ	HST	Mon, Dec 7, 2015	16.24	16.28	15.84	15.91
2427	NASDAQ	HST	Fri, Dec 4, 2015	16.04	16.37	15.99	16.34
2426	NASDAQ	HST	Thu, Dec 3, 2015	16.41	16.52	15.99	15.99
2425	NASDAQ	HST	Wed, Dec 2, 2015	16.81	16.92	16.39	16.40
2424	NASDAQ	HST	Tue, Dec 1, 2015	16.73	16.91	16.66	16.85
2423	NASDAQ	HST	Mon, Nov 30, 2015	16.65	16.69	16.43	16.60
2422	NASDAQ	HST	Fri, Nov 27, 2015	16.54	16.75	16.49	16.62
2421	NASDAQ	HST	Wed, Nov 25, 2015	16.25	16.63	16.25	16.52
2420	NASDAQ	HST	Tue, Nov 24, 2015	16.13	16.32	16.02	16.24
2419	NASDAQ	HST	Mon, Nov 23, 2015	16.31	16.46	16.19	16.26
2418	NASDAQ	HST	Fri, Nov 20, 2015	16.28	16.38	15.98	16.11
2417	NASDAQ	HST	Thu, Nov 19, 2015	16.55	16.64	16.18	16.24
2416	NASDAQ	HST	Wed, Nov 18, 2015	16.47	16.55	16.20	16.48
2415	NASDAQ	HST	Tue, Nov 17, 2015	16.76	16.89	16.37	16.39
2414	NASDAQ	HST	Mon, Nov 16, 2015	16.55	16.72	16.29	16.70
2413	NASDAQ	HST	Fri, Nov 13, 2015	17.04	17.18	16.57	16.60
2412	NASDAQ	HST	Thu, Nov 12, 2015	17.09	17.27	17.04	17.04
2411	NASDAQ	HST	Wed, Nov 11, 2015	17.23	17.33	17.12	17.15
2410	NASDAQ	HST	Tue, Nov 10, 2015	17.15	17.29	17.03	17.21
2409	NASDAQ	HST	Mon, Nov 9, 2015	17.35	17.42	17.02	17.14
2408	NASDAQ	HST	Fri, Nov 6, 2015	17.66	17.68	17.36	17.48
2407	NASDAQ	HST	Thu, Nov 5, 2015	17.58	17.85	17.53	17.83
2406	NASDAQ	HST	Wed, Nov 4, 2015	17.53	17.74	17.49	17.61
2405	NASDAQ	HST	Tue, Nov 3, 2015	17.50	17.76	17.43	17.51
2404	NASDAQ	HST	Mon, Nov 2, 2015	17.33	17.75	17.20	17.60
2403	NASDAQ	HST	Fri, Oct 30, 2015	17.26	17.40	16.92	17.33
2402	NASDAQ	HST	Thu, Oct 29, 2015	16.86	17.33	16.64	17.24
2401	NASDAQ	HST	Wed, Oct 28, 2015	16.36	16.80	16.08	16.56
2400	NASDAQ	HST	Tue, Oct 27, 2015	16.25	16.57	15.94	16.27
2399	NASDAQ	HST	Mon, Oct 26, 2015	16.52	16.54	16.14	16.30
2398	NASDAQ	HST	Fri, Oct 23, 2015	17.17	17.17	16.46	16.54
2397	NASDAQ	HST	Thu, Oct 22, 2015	17.22	17.59	17.14	17.57
2396	NASDAQ	HST	Wed, Oct 21, 2015	17.78	17.80	17.07	17.12
2395	NASDAQ	HST	Tue, Oct 20, 2015	17.63	17.89	17.53	17.69
2394	NASDAQ	HST	Mon, Oct 19, 2015	17.53	17.78	17.43	17.69
2393	NASDAQ	HST	Fri, Oct 16, 2015	17.73	17.86	17.50	17.57
2392	NASDAQ	HST	Thu, Oct 15, 2015	17.35	17.69	17.24	17.69
2391	NASDAQ	HST	Wed, Oct 14, 2015	17.39	17.52	17.22	17.28
2390	NASDAQ	HST	Tue, Oct 13, 2015	17.48	17.66	17.26	17.38
2389	NASDAQ	HST	Mon, Oct 12, 2015	17.71	17.88	17.61	17.65
2388	NASDAQ	HST	Fri, Oct 9, 2015	17.82	17.94	17.54	17.63
2387	NASDAQ	HST	Thu, Oct 8, 2015	17.56	17.94	17.17	17.85
2386	NASDAQ	HST	Wed, Oct 7, 2015	17.16	17.68	17.06	17.65
2385	NASDAQ	HST	Tue, Oct 6, 2015	16.60	17.16	16.56	17.07
2384	NASDAQ	HST	Mon, Oct 5, 2015	16.36	16.72	16.30	16.65
2383	NASDAQ	HST	Fri, Oct 2, 2015	15.87	16.27	15.69	16.25
2382	NASDAQ	HST	Thu, Oct 1, 2015	15.85	16.25	15.62	16.07
2381	NASDAQ	HST	Wed, Sep 30, 2015	15.54	15.88	15.45	15.81
2380	NASDAQ	HST	Tue, Sep 29, 2015	15.65	15.88	15.36	15.39
2379	NASDAQ	HST	Mon, Sep 28, 2015	15.75	15.96	15.52	15.65
2378	NASDAQ	HST	Fri, Sep 25, 2015	16.20	16.32	15.99	16.25
2377	NASDAQ	HST	Thu, Sep 24, 2015	16.06	16.24	15.83	16.05
2376	NASDAQ	HST	Wed, Sep 23, 2015	16.02	16.25	15.96	16.17
2375	NASDAQ	HST	Tue, Sep 22, 2015	16.47	16.47	16.04	16.04
2374	NASDAQ	HST	Mon, Sep 21, 2015	16.59	16.73	16.51	16.62
2373	NASDAQ	HST	Fri, Sep 18, 2015	17.02	17.15	16.49	16.53
2372	NASDAQ	HST	Thu, Sep 17, 2015	17.40	17.82	17.19	17.42
2371	NASDAQ	HST	Wed, Sep 16, 2015	17.17	17.45	17.06	17.41
2370	NASDAQ	HST	Tue, Sep 15, 2015	17.63	17.63	16.85	17.27
2369	NASDAQ	HST	Mon, Sep 14, 2015	17.75	17.75	17.57	17.68
2368	NASDAQ	HST	Fri, Sep 11, 2015	17.34	17.74	17.22	17.74
2367	NASDAQ	HST	Thu, Sep 10, 2015	17.24	17.57	17.21	17.34
2366	NASDAQ	HST	Wed, Sep 9, 2015	17.76	17.81	17.28	17.33
2365	NASDAQ	HST	Tue, Sep 8, 2015	17.45	17.64	17.41	17.58
2364	NASDAQ	HST	Fri, Sep 4, 2015	17.32	17.43	17.07	17.20
2363	NASDAQ	HST	Thu, Sep 3, 2015	17.56	17.71	17.51	17.56
2362	NASDAQ	HST	Wed, Sep 2, 2015	17.58	17.63	17.28	17.46
2361	NASDAQ	HST	Tue, Sep 1, 2015	17.35	17.64	17.18	17.33
2360	NASDAQ	HST	Mon, Aug 31, 2015	18.19	18.22	17.73	17.73
2359	NASDAQ	HST	Fri, Aug 28, 2015	18.13	18.30	18.00	18.28
2358	NASDAQ	HST	Thu, Aug 27, 2015	17.85	18.30	17.81	18.17
2357	NASDAQ	HST	Wed, Aug 26, 2015	17.44	17.75	17.10	17.71
2356	NASDAQ	HST	Tue, Aug 25, 2015	18.06	18.07	17.00	17.00
2355	NASDAQ	HST	Mon, Aug 24, 2015	17.46	18.23	17.21	17.56
2354	NASDAQ	HST	Fri, Aug 21, 2015	18.58	18.71	18.28	18.29
2353	NASDAQ	HST	Thu, Aug 20, 2015	18.97	19.07	18.68	18.72
2352	NASDAQ	HST	Wed, Aug 19, 2015	19.41	19.43	19.06	19.15
2351	NASDAQ	HST	Tue, Aug 18, 2015	19.60	19.66	19.36	19.61
2350	NASDAQ	HST	Mon, Aug 17, 2015	19.22	19.64	19.13	19.60
2349	NASDAQ	HST	Fri, Aug 14, 2015	19.20	19.29	19.13	19.27
2348	NASDAQ	HST	Thu, Aug 13, 2015	19.05	19.34	18.85	19.24
2347	NASDAQ	HST	Wed, Aug 12, 2015	18.90	19.14	18.66	19.13
2346	NASDAQ	HST	Tue, Aug 11, 2015	19.05	19.33	19.03	19.16
2345	NASDAQ	HST	Mon, Aug 10, 2015	19.14	19.26	19.08	19.20
2344	NASDAQ	HST	Fri, Aug 7, 2015	18.87	18.99	18.74	18.97
2343	NASDAQ	HST	Thu, Aug 6, 2015	18.83	19.01	18.45	18.95
2342	NASDAQ	HST	Wed, Aug 5, 2015	19.31	19.34	18.74	18.83
2341	NASDAQ	HST	Tue, Aug 4, 2015	19.29	19.42	19.15	19.19
2340	NASDAQ	HST	Mon, Aug 3, 2015	19.31	19.43	19.23	19.35
2339	NASDAQ	HST	Fri, Jul 31, 2015	19.42	19.45	19.08	19.38
2338	NASDAQ	HST	Thu, Jul 30, 2015	20.11	20.15	19.46	19.55
2337	NASDAQ	HST	Wed, Jul 29, 2015	20.05	20.44	19.93	20.43
2336	NASDAQ	HST	Tue, Jul 28, 2015	19.82	20.16	19.76	20.06
2335	NASDAQ	HST	Mon, Jul 27, 2015	19.69	19.89	19.60	19.71
2334	NASDAQ	HST	Fri, Jul 24, 2015	20.10	20.13	19.46	19.73
2333	NASDAQ	HST	Thu, Jul 23, 2015	20.83	20.83	20.04	20.16
2332	NASDAQ	HST	Wed, Jul 22, 2015	20.96	21.09	20.86	20.90
2331	NASDAQ	HST	Tue, Jul 21, 2015	21.08	21.16	20.88	20.93
2330	NASDAQ	HST	Mon, Jul 20, 2015	21.18	21.25	21.05	21.13
2329	NASDAQ	HST	Fri, Jul 17, 2015	21.29	21.36	21.10	21.20
2328	NASDAQ	HST	Thu, Jul 16, 2015	21.20	21.40	21.11	21.29
2327	NASDAQ	HST	Wed, Jul 15, 2015	20.90	21.15	20.83	21.09
2326	NASDAQ	HST	Tue, Jul 14, 2015	20.87	20.99	20.64	20.91
2325	NASDAQ	HST	Mon, Jul 13, 2015	20.87	21.00	20.62	20.76
2324	NASDAQ	HST	Fri, Jul 10, 2015	20.74	20.86	20.59	20.65
2323	NASDAQ	HST	Thu, Jul 9, 2015	20.83	20.91	20.54	20.56
2322	NASDAQ	HST	Wed, Jul 8, 2015	20.82	20.93	20.62	20.65
2321	NASDAQ	HST	Tue, Jul 7, 2015	20.65	21.05	20.60	20.94
2320	NASDAQ	HST	Mon, Jul 6, 2015	20.40	20.76	20.27	20.56
2319	NASDAQ	HST	Thu, Jul 2, 2015	20.53	20.82	20.46	20.51
2318	NASDAQ	HST	Wed, Jul 1, 2015	20.64	20.95	19.84	20.40
2317	NASDAQ	HST	Tue, Jun 30, 2015	19.71	19.89	19.38	19.83
2316	NASDAQ	HST	Mon, Jun 29, 2015	20.05	20.25	19.54	19.56
2315	NASDAQ	HST	Fri, Jun 26, 2015	20.12	20.36	19.96	20.14
2314	NASDAQ	HST	Thu, Jun 25, 2015	20.73	20.78	20.30	20.30
2313	NASDAQ	HST	Wed, Jun 24, 2015	20.30	20.88	20.25	20.73
2312	NASDAQ	HST	Tue, Jun 23, 2015	20.41	20.47	20.13	20.29
2311	NASDAQ	HST	Mon, Jun 22, 2015	20.51	20.69	20.46	20.47
2310	NASDAQ	HST	Fri, Jun 19, 2015	20.45	20.52	20.23	20.41
2309	NASDAQ	HST	Thu, Jun 18, 2015	20.18	20.59	20.02	20.52
2308	NASDAQ	HST	Wed, Jun 17, 2015	19.94	20.14	19.84	20.11
2307	NASDAQ	HST	Tue, Jun 16, 2015	19.74	19.95	19.64	19.95
2306	NASDAQ	HST	Mon, Jun 15, 2015	19.75	19.89	19.66	19.71
2305	NASDAQ	HST	Fri, Jun 12, 2015	20.09	20.30	19.86	19.92
2304	NASDAQ	HST	Thu, Jun 11, 2015	19.69	19.83	19.65	19.71
2303	NASDAQ	HST	Wed, Jun 10, 2015	19.44	19.80	19.44	19.56
2302	NASDAQ	HST	Tue, Jun 9, 2015	19.47	19.65	19.38	19.43
2301	NASDAQ	HST	Mon, Jun 8, 2015	19.60	19.66	19.38	19.40
2300	NASDAQ	HST	Fri, Jun 5, 2015	19.71	19.80	19.48	19.57
2299	NASDAQ	HST	Thu, Jun 4, 2015	20.03	20.12	19.85	19.87
2298	NASDAQ	HST	Wed, Jun 3, 2015	20.22	20.36	20.06	20.10
2297	NASDAQ	HST	Tue, Jun 2, 2015	20.21	20.28	20.07	20.23
2296	NASDAQ	HST	Mon, Jun 1, 2015	19.96	20.37	19.91	20.27
2295	NASDAQ	HST	Fri, May 29, 2015	20.06	20.17	19.89	19.92
2294	NASDAQ	HST	Thu, May 28, 2015	20.23	20.23	19.99	20.09
2293	NASDAQ	HST	Wed, May 27, 2015	20.05	20.24	19.96	20.18
2292	NASDAQ	HST	Tue, May 26, 2015	20.12	20.17	19.91	20.02
2291	NASDAQ	HST	Fri, May 22, 2015	20.22	20.26	19.99	20.09
2290	NASDAQ	HST	Thu, May 21, 2015	20.39	20.64	20.16	20.22
2289	NASDAQ	HST	Wed, May 20, 2015	20.59	20.68	20.33	20.33
2288	NASDAQ	HST	Tue, May 19, 2015	20.54	20.66	20.33	20.61
2287	NASDAQ	HST	Mon, May 18, 2015	20.54	20.74	20.46	20.55
2286	NASDAQ	HST	Fri, May 15, 2015	20.44	20.71	20.39	20.60
2285	NASDAQ	HST	Thu, May 14, 2015	20.08	20.44	20.08	20.40
2284	NASDAQ	HST	Wed, May 13, 2015	20.16	20.40	19.94	19.99
2283	NASDAQ	HST	Tue, May 12, 2015	19.97	20.20	19.77	20.11
2282	NASDAQ	HST	Mon, May 11, 2015	20.29	20.48	20.06	20.14
2281	NASDAQ	HST	Fri, May 8, 2015	20.03	20.53	20.03	20.32
2280	NASDAQ	HST	Thu, May 7, 2015	19.45	19.90	19.43	19.80
2279	NASDAQ	HST	Wed, May 6, 2015	19.81	19.85	19.33	19.45
2278	NASDAQ	HST	Tue, May 5, 2015	20.21	20.26	19.74	19.83
2277	NASDAQ	HST	Mon, May 4, 2015	20.38	20.54	20.22	20.32
2276	NASDAQ	HST	Fri, May 1, 2015	20.19	20.47	20.09	20.32
2275	NASDAQ	HST	Thu, Apr 30, 2015	20.30	20.62	19.98	20.14
2274	NASDAQ	HST	Wed, Apr 29, 2015	20.26	20.66	20.25	20.27
2273	NASDAQ	HST	Tue, Apr 28, 2015	20.60	20.63	20.36	20.40
2272	NASDAQ	HST	Mon, Apr 27, 2015	20.73	20.89	20.54	20.63
2271	NASDAQ	HST	Fri, Apr 24, 2015	20.70	20.83	20.44	20.69
2270	NASDAQ	HST	Thu, Apr 23, 2015	20.61	20.80	20.61	20.68
2269	NASDAQ	HST	Wed, Apr 22, 2015	20.62	20.73	20.52	20.62
2268	NASDAQ	HST	Tue, Apr 21, 2015	20.64	20.76	20.50	20.55
2267	NASDAQ	HST	Mon, Apr 20, 2015	20.65	20.70	20.38	20.60
2266	NASDAQ	HST	Fri, Apr 17, 2015	20.16	20.72	19.96	20.60
2265	NASDAQ	HST	Thu, Apr 16, 2015	19.95	20.29	19.83	20.24
2264	NASDAQ	HST	Wed, Apr 15, 2015	20.00	20.07	19.82	19.93
2263	NASDAQ	HST	Tue, Apr 14, 2015	20.23	20.37	19.93	19.96
2262	NASDAQ	HST	Mon, Apr 13, 2015	20.12	20.39	20.03	20.23
2261	NASDAQ	HST	Fri, Apr 10, 2015	20.00	20.08	19.84	19.93
2260	NASDAQ	HST	Thu, Apr 9, 2015	20.13	20.13	19.73	19.92
2259	NASDAQ	HST	Wed, Apr 8, 2015	20.02	20.24	19.98	20.19
2258	NASDAQ	HST	Tue, Apr 7, 2015	20.28	20.29	19.93	20.00
2257	NASDAQ	HST	Mon, Apr 6, 2015	20.46	20.60	20.29	20.34
2256	NASDAQ	HST	Thu, Apr 2, 2015	20.27	20.58	20.21	20.49
2255	NASDAQ	HST	Wed, Apr 1, 2015	20.17	20.33	19.93	20.26
2254	NASDAQ	HST	Tue, Mar 31, 2015	20.25	20.45	20.18	20.18
2253	NASDAQ	HST	Mon, Mar 30, 2015	20.15	20.41	20.11	20.35
2252	NASDAQ	HST	Fri, Mar 27, 2015	20.13	20.29	20.00	20.04
2251	NASDAQ	HST	Thu, Mar 26, 2015	20.40	20.48	20.05	20.28
2250	NASDAQ	HST	Wed, Mar 25, 2015	20.93	21.06	20.48	20.51
2249	NASDAQ	HST	Tue, Mar 24, 2015	21.44	21.51	21.10	21.15
2248	NASDAQ	HST	Mon, Mar 23, 2015	21.77	21.91	21.50	21.52
2247	NASDAQ	HST	Fri, Mar 20, 2015	21.32	21.77	21.30	21.72
2246	NASDAQ	HST	Thu, Mar 19, 2015	21.28	21.41	21.21	21.23
2245	NASDAQ	HST	Wed, Mar 18, 2015	20.97	21.44	20.78	21.38
2244	NASDAQ	HST	Tue, Mar 17, 2015	20.92	21.15	20.84	21.06
2243	NASDAQ	HST	Mon, Mar 16, 2015	20.87	21.13	20.84	21.03
2242	NASDAQ	HST	Fri, Mar 13, 2015	20.61	20.86	20.57	20.80
2241	NASDAQ	HST	Thu, Mar 12, 2015	20.45	20.88	20.38	20.85
2240	NASDAQ	HST	Wed, Mar 11, 2015	20.25	20.41	20.18	20.39
2239	NASDAQ	HST	Tue, Mar 10, 2015	20.24	20.37	20.12	20.26
2238	NASDAQ	HST	Mon, Mar 9, 2015	20.32	20.47	20.28	20.43
2237	NASDAQ	HST	Fri, Mar 6, 2015	20.07	20.40	19.92	20.28
2236	NASDAQ	HST	Thu, Mar 5, 2015	21.00	21.11	20.66	20.66
2235	NASDAQ	HST	Wed, Mar 4, 2015	21.25	21.29	20.79	20.90
2234	NASDAQ	HST	Tue, Mar 3, 2015	21.31	21.41	21.11	21.34
2233	NASDAQ	HST	Mon, Mar 2, 2015	21.05	21.52	21.01	21.43
2232	NASDAQ	HST	Fri, Feb 27, 2015	21.04	21.14	20.88	21.00
2231	NASDAQ	HST	Thu, Feb 26, 2015	21.20	21.29	20.93	21.12
2230	NASDAQ	HST	Wed, Feb 25, 2015	21.41	21.52	21.17	21.25
2229	NASDAQ	HST	Tue, Feb 24, 2015	21.59	21.66	21.14	21.32
2228	NASDAQ	HST	Mon, Feb 23, 2015	21.77	21.91	21.38	21.61
2227	NASDAQ	HST	Fri, Feb 20, 2015	21.76	21.96	21.63	21.77
2226	NASDAQ	HST	Thu, Feb 19, 2015	21.95	22.64	21.78	21.87
2225	NASDAQ	HST	Wed, Feb 18, 2015	23.49	23.61	23.16	23.54
2224	NASDAQ	HST	Tue, Feb 17, 2015	23.56	23.81	23.46	23.56
2223	NASDAQ	HST	Fri, Feb 13, 2015	23.66	23.75	23.46	23.62
2222	NASDAQ	HST	Thu, Feb 12, 2015	23.35	23.70	23.19	23.70
2221	NASDAQ	HST	Wed, Feb 11, 2015	23.16	23.34	23.01	23.20
2220	NASDAQ	HST	Tue, Feb 10, 2015	23.05	23.19	22.85	23.14
2219	NASDAQ	HST	Mon, Feb 9, 2015	23.11	23.29	22.89	22.94
2218	NASDAQ	HST	Fri, Feb 6, 2015	23.39	23.44	23.09	23.16
2217	NASDAQ	HST	Thu, Feb 5, 2015	23.22	23.42	23.10	23.42
2216	NASDAQ	HST	Wed, Feb 4, 2015	23.22	23.30	23.01	23.07
2215	NASDAQ	HST	Tue, Feb 3, 2015	23.01	23.33	22.86	23.31
2214	NASDAQ	HST	Mon, Feb 2, 2015	22.91	23.03	22.46	22.98
2213	NASDAQ	HST	Fri, Jan 30, 2015	23.45	23.54	22.88	22.89
2212	NASDAQ	HST	Thu, Jan 29, 2015	23.58	23.72	23.38	23.64
2211	NASDAQ	HST	Wed, Jan 28, 2015	24.16	24.16	23.50	23.50
2210	NASDAQ	HST	Tue, Jan 27, 2015	23.96	24.14	23.91	23.98
2209	NASDAQ	HST	Mon, Jan 26, 2015	24.11	24.17	23.89	24.14
2208	NASDAQ	HST	Fri, Jan 23, 2015	24.11	24.19	23.87	24.13
2207	NASDAQ	HST	Thu, Jan 22, 2015	23.67	24.15	23.58	24.11
2206	NASDAQ	HST	Wed, Jan 21, 2015	23.68	23.78	23.51	23.61
2205	NASDAQ	HST	Tue, Jan 20, 2015	23.85	23.95	23.57	23.69
2204	NASDAQ	HST	Fri, Jan 16, 2015	23.50	23.74	23.36	23.72
2203	NASDAQ	HST	Thu, Jan 15, 2015	23.67	23.90	23.56	23.76
2202	NASDAQ	HST	Wed, Jan 14, 2015	23.36	23.72	23.27	23.72
2201	NASDAQ	HST	Tue, Jan 13, 2015	23.90	24.04	23.62	23.75
2200	NASDAQ	HST	Mon, Jan 12, 2015	23.79	23.88	23.70	23.79
2199	NASDAQ	HST	Fri, Jan 9, 2015	24.00	24.05	23.62	23.74
2198	NASDAQ	HST	Thu, Jan 8, 2015	23.77	24.15	23.65	23.90
2197	NASDAQ	HST	Wed, Jan 7, 2015	23.45	23.80	23.27	23.65
2196	NASDAQ	HST	Tue, Jan 6, 2015	23.75	24.03	23.33	23.52
2195	NASDAQ	HST	Mon, Jan 5, 2015	23.68	23.74	23.49	23.62
2194	NASDAQ	HST	Fri, Jan 2, 2015	23.90	23.91	23.64	23.81
2193	NASDAQ	HST	Wed, Dec 31, 2014	24.18	24.28	23.68	23.77
2192	NASDAQ	HST	Tue, Dec 30, 2014	24.11	24.30	24.07	24.12
2191	NASDAQ	HST	Mon, Dec 29, 2014	24.03	24.19	23.91	24.14
2190	NASDAQ	HST	Fri, Dec 26, 2014	24.36	24.39	24.14	24.29
2189	NASDAQ	HST	Wed, Dec 24, 2014	24.42	24.42	24.18	24.23
2188	NASDAQ	HST	Tue, Dec 23, 2014	24.48	24.50	24.11	24.30
2187	NASDAQ	HST	Mon, Dec 22, 2014	23.96	24.34	23.96	24.33
2186	NASDAQ	HST	Fri, Dec 19, 2014	23.91	24.00	23.75	23.90
2185	NASDAQ	HST	Thu, Dec 18, 2014	24.12	24.19	23.59	23.88
2184	NASDAQ	HST	Wed, Dec 17, 2014	23.41	23.87	23.34	23.86
2183	NASDAQ	HST	Tue, Dec 16, 2014	23.20	23.67	23.11	23.33
2182	NASDAQ	HST	Mon, Dec 15, 2014	23.55	23.58	23.04	23.25
2181	NASDAQ	HST	Fri, Dec 12, 2014	23.59	23.75	23.38	23.38
2180	NASDAQ	HST	Thu, Dec 11, 2014	23.82	23.95	23.67	23.73
2179	NASDAQ	HST	Wed, Dec 10, 2014	23.59	23.79	23.57	23.63
2178	NASDAQ	HST	Tue, Dec 9, 2014	23.34	23.77	23.22	23.73
2177	NASDAQ	HST	Mon, Dec 8, 2014	23.56	23.77	23.44	23.58
2176	NASDAQ	HST	Fri, Dec 5, 2014	23.57	23.60	23.41	23.54
2175	NASDAQ	HST	Thu, Dec 4, 2014	23.62	23.62	23.27	23.57
2174	NASDAQ	HST	Wed, Dec 3, 2014	23.52	23.67	23.44	23.58
2173	NASDAQ	HST	Tue, Dec 2, 2014	23.11	23.50	22.99	23.44
2172	NASDAQ	HST	Mon, Dec 1, 2014	23.18	23.37	23.06	23.16
2171	NASDAQ	HST	Fri, Nov 28, 2014	23.19	23.55	23.15	23.24
2170	NASDAQ	HST	Wed, Nov 26, 2014	23.15	23.20	23.00	23.17
2169	NASDAQ	HST	Tue, Nov 25, 2014	22.94	23.24	22.87	23.12
2168	NASDAQ	HST	Mon, Nov 24, 2014	22.75	23.00	22.59	22.93
2167	NASDAQ	HST	Fri, Nov 21, 2014	22.90	23.06	22.63	22.81
2166	NASDAQ	HST	Thu, Nov 20, 2014	22.37	22.80	22.21	22.76
2165	NASDAQ	HST	Wed, Nov 19, 2014	22.68	22.74	22.34	22.45
2164	NASDAQ	HST	Tue, Nov 18, 2014	22.62	22.81	22.54	22.76
2163	NASDAQ	HST	Mon, Nov 17, 2014	22.64	22.79	22.52	22.60
2162	NASDAQ	HST	Fri, Nov 14, 2014	22.65	22.82	22.55	22.67
2161	NASDAQ	HST	Thu, Nov 13, 2014	22.77	22.87	22.68	22.77
2160	NASDAQ	HST	Wed, Nov 12, 2014	22.73	22.79	22.59	22.68
2159	NASDAQ	HST	Tue, Nov 11, 2014	22.83	22.87	22.66	22.76
2158	NASDAQ	HST	Mon, Nov 10, 2014	22.66	22.90	22.65	22.76
2157	NASDAQ	HST	Fri, Nov 7, 2014	22.80	22.88	22.64	22.66
2156	NASDAQ	HST	Thu, Nov 6, 2014	22.91	23.04	22.69	22.79
2155	NASDAQ	HST	Wed, Nov 5, 2014	23.07	23.12	22.69	22.88
2154	NASDAQ	HST	Tue, Nov 4, 2014	23.20	23.21	22.58	22.96
2153	NASDAQ	HST	Mon, Nov 3, 2014	23.18	23.50	23.15	23.22
2152	NASDAQ	HST	Fri, Oct 31, 2014	23.33	23.51	22.98	23.31
2151	NASDAQ	HST	Thu, Oct 30, 2014	22.91	22.98	22.56	22.98
2150	NASDAQ	HST	Wed, Oct 29, 2014	22.88	23.08	22.72	23.03
2149	NASDAQ	HST	Tue, Oct 28, 2014	22.64	22.91	22.21	22.91
2148	NASDAQ	HST	Mon, Oct 27, 2014	22.66	22.82	22.58	22.78
2147	NASDAQ	HST	Fri, Oct 24, 2014	22.53	22.76	22.38	22.69
2146	NASDAQ	HST	Thu, Oct 23, 2014	22.38	22.81	22.38	22.55
2145	NASDAQ	HST	Wed, Oct 22, 2014	22.54	22.55	22.25	22.27
2144	NASDAQ	HST	Tue, Oct 21, 2014	22.00	22.51	21.88	22.47
2143	NASDAQ	HST	Mon, Oct 20, 2014	21.47	21.92	21.41	21.91
2142	NASDAQ	HST	Fri, Oct 17, 2014	21.40	21.57	21.11	21.48
2141	NASDAQ	HST	Thu, Oct 16, 2014	20.34	21.34	20.34	21.15
2140	NASDAQ	HST	Wed, Oct 15, 2014	20.94	20.94	19.95	20.58
2139	NASDAQ	HST	Tue, Oct 14, 2014	20.43	21.10	20.23	20.72
2138	NASDAQ	HST	Mon, Oct 13, 2014	20.82	20.86	20.20	20.23
2137	NASDAQ	HST	Fri, Oct 10, 2014	21.19	21.45	20.77	20.78
2136	NASDAQ	HST	Thu, Oct 9, 2014	21.53	21.73	21.16	21.18
2135	NASDAQ	HST	Wed, Oct 8, 2014	21.00	21.53	20.90	21.52
2134	NASDAQ	HST	Tue, Oct 7, 2014	21.17	21.33	20.92	20.93
2133	NASDAQ	HST	Mon, Oct 6, 2014	21.42	21.48	21.13	21.28
2132	NASDAQ	HST	Fri, Oct 3, 2014	21.10	21.41	21.03	21.32
2131	NASDAQ	HST	Thu, Oct 2, 2014	21.02	21.21	20.78	20.98
2130	NASDAQ	HST	Wed, Oct 1, 2014	21.27	21.34	20.90	21.02
2129	NASDAQ	HST	Tue, Sep 30, 2014	21.59	21.68	21.33	21.33
2128	NASDAQ	HST	Mon, Sep 29, 2014	21.29	21.63	21.19	21.61
2127	NASDAQ	HST	Fri, Sep 26, 2014	21.04	21.53	21.03	21.49
2126	NASDAQ	HST	Thu, Sep 25, 2014	21.38	21.45	21.14	21.23
2125	NASDAQ	HST	Wed, Sep 24, 2014	21.22	21.65	21.19	21.40
2124	NASDAQ	HST	Tue, Sep 23, 2014	21.55	21.72	21.17	21.20
2123	NASDAQ	HST	Mon, Sep 22, 2014	21.77	21.88	21.62	21.63
2122	NASDAQ	HST	Fri, Sep 19, 2014	22.11	22.11	21.73	21.80
2121	NASDAQ	HST	Thu, Sep 18, 2014	22.00	22.16	21.91	21.96
2120	NASDAQ	HST	Wed, Sep 17, 2014	22.14	22.22	21.94	21.99
2119	NASDAQ	HST	Tue, Sep 16, 2014	21.61	22.06	21.61	22.04
2118	NASDAQ	HST	Mon, Sep 15, 2014	21.72	21.81	21.52	21.61
2117	NASDAQ	HST	Fri, Sep 12, 2014	22.28	22.28	21.51	21.73
2116	NASDAQ	HST	Thu, Sep 11, 2014	22.23	22.44	22.17	22.35
2115	NASDAQ	HST	Wed, Sep 10, 2014	22.52	22.52	22.26	22.26
2114	NASDAQ	HST	Tue, Sep 9, 2014	22.70	22.75	22.52	22.59
2113	NASDAQ	HST	Mon, Sep 8, 2014	22.71	22.86	22.63	22.76
2112	NASDAQ	HST	Fri, Sep 5, 2014	22.49	22.76	22.46	22.72
2111	NASDAQ	HST	Thu, Sep 4, 2014	22.81	22.84	22.49	22.52
2110	NASDAQ	HST	Wed, Sep 3, 2014	22.88	22.95	22.76	22.80
2109	NASDAQ	HST	Tue, Sep 2, 2014	22.85	22.90	22.74	22.83
2108	NASDAQ	HST	Fri, Aug 29, 2014	22.64	22.90	22.60	22.82
2107	NASDAQ	HST	Thu, Aug 28, 2014	22.52	22.68	22.51	22.62
2106	NASDAQ	HST	Wed, Aug 27, 2014	22.49	22.64	22.46	22.63
2105	NASDAQ	HST	Tue, Aug 26, 2014	22.59	22.65	22.47	22.50
2104	NASDAQ	HST	Mon, Aug 25, 2014	22.68	22.72	22.52	22.56
2103	NASDAQ	HST	Fri, Aug 22, 2014	22.61	22.70	22.45	22.60
2102	NASDAQ	HST	Thu, Aug 21, 2014	22.79	22.86	22.62	22.68
2101	NASDAQ	HST	Wed, Aug 20, 2014	22.58	22.87	22.49	22.76
2100	NASDAQ	HST	Tue, Aug 19, 2014	22.60	22.73	22.52	22.66
2099	NASDAQ	HST	Mon, Aug 18, 2014	22.35	22.57	22.29	22.57
2098	NASDAQ	HST	Fri, Aug 15, 2014	22.26	22.43	22.07	22.22
2097	NASDAQ	HST	Thu, Aug 14, 2014	22.13	22.21	22.13	22.16
2096	NASDAQ	HST	Wed, Aug 13, 2014	21.89	22.16	21.84	22.13
2095	NASDAQ	HST	Tue, Aug 12, 2014	21.69	21.81	21.65	21.77
2094	NASDAQ	HST	Mon, Aug 11, 2014	21.70	21.84	21.61	21.73
2093	NASDAQ	HST	Fri, Aug 8, 2014	21.53	21.63	21.37	21.61
2092	NASDAQ	HST	Thu, Aug 7, 2014	21.68	21.70	21.31	21.40
2091	NASDAQ	HST	Wed, Aug 6, 2014	21.52	21.71	21.46	21.51
2090	NASDAQ	HST	Tue, Aug 5, 2014	21.81	21.93	21.53	21.58
2089	NASDAQ	HST	Mon, Aug 4, 2014	21.66	22.05	21.65	21.96
2088	NASDAQ	HST	Fri, Aug 1, 2014	21.68	21.91	21.60	21.63
2087	NASDAQ	HST	Thu, Jul 31, 2014	22.46	22.46	21.70	21.74
2086	NASDAQ	HST	Wed, Jul 30, 2014	22.76	22.90	22.45	22.59
2085	NASDAQ	HST	Tue, Jul 29, 2014	23.00	23.05	22.73	22.75
2084	NASDAQ	HST	Mon, Jul 28, 2014	22.94	23.09	22.92	22.97
2083	NASDAQ	HST	Fri, Jul 25, 2014	22.88	23.01	22.82	22.96
2082	NASDAQ	HST	Thu, Jul 24, 2014	23.17	23.25	22.86	22.97
2081	NASDAQ	HST	Wed, Jul 23, 2014	23.19	23.20	22.92	23.09
2080	NASDAQ	HST	Tue, Jul 22, 2014	23.05	23.19	23.01	23.09
2079	NASDAQ	HST	Mon, Jul 21, 2014	22.99	23.04	22.90	22.94
2078	NASDAQ	HST	Fri, Jul 18, 2014	22.82	23.12	22.81	23.05
2077	NASDAQ	HST	Thu, Jul 17, 2014	22.89	23.00	22.69	22.70
2076	NASDAQ	HST	Wed, Jul 16, 2014	22.94	23.09	22.80	23.01
2075	NASDAQ	HST	Tue, Jul 15, 2014	22.94	22.94	22.63	22.85
2074	NASDAQ	HST	Mon, Jul 14, 2014	22.58	22.78	22.51	22.76
2073	NASDAQ	HST	Fri, Jul 11, 2014	22.54	22.62	22.43	22.52
2072	NASDAQ	HST	Thu, Jul 10, 2014	22.22	22.68	22.16	22.60
2071	NASDAQ	HST	Wed, Jul 9, 2014	22.20	22.41	21.97	22.37
2070	NASDAQ	HST	Tue, Jul 8, 2014	22.15	22.21	22.07	22.13
2069	NASDAQ	HST	Mon, Jul 7, 2014	22.13	22.17	22.03	22.13
2068	NASDAQ	HST	Thu, Jul 3, 2014	22.06	22.17	21.86	22.14
2067	NASDAQ	HST	Wed, Jul 2, 2014	22.16	22.17	21.97	22.02
2066	NASDAQ	HST	Tue, Jul 1, 2014	22.11	22.19	21.95	22.11
2065	NASDAQ	HST	Mon, Jun 30, 2014	22.24	22.27	21.96	22.01
2064	NASDAQ	HST	Fri, Jun 27, 2014	21.94	22.25	21.91	22.21
2063	NASDAQ	HST	Thu, Jun 26, 2014	21.86	22.02	21.74	21.96
2062	NASDAQ	HST	Wed, Jun 25, 2014	22.15	22.19	22.02	22.07
2061	NASDAQ	HST	Tue, Jun 24, 2014	22.30	22.40	22.10	22.19
2060	NASDAQ	HST	Mon, Jun 23, 2014	22.38	22.50	22.34	22.35
2059	NASDAQ	HST	Fri, Jun 20, 2014	22.42	22.42	22.14	22.37
2058	NASDAQ	HST	Thu, Jun 19, 2014	22.16	22.38	22.16	22.37
2057	NASDAQ	HST	Wed, Jun 18, 2014	22.10	22.24	21.98	22.21
2056	NASDAQ	HST	Tue, Jun 17, 2014	21.92	22.13	21.84	22.11
2055	NASDAQ	HST	Mon, Jun 16, 2014	22.18	22.28	21.87	21.93
2054	NASDAQ	HST	Fri, Jun 13, 2014	22.16	22.26	21.96	22.19
2053	NASDAQ	HST	Thu, Jun 12, 2014	22.32	22.32	22.01	22.12
2052	NASDAQ	HST	Wed, Jun 11, 2014	22.29	22.40	22.14	22.37
2051	NASDAQ	HST	Tue, Jun 10, 2014	22.46	22.51	22.24	22.32
2050	NASDAQ	HST	Mon, Jun 9, 2014	22.74	22.83	22.50	22.54
2049	NASDAQ	HST	Fri, Jun 6, 2014	22.77	22.80	22.61	22.77
2048	NASDAQ	HST	Thu, Jun 5, 2014	22.26	22.74	22.10	22.72
2047	NASDAQ	HST	Wed, Jun 4, 2014	22.12	22.24	21.74	22.19
2046	NASDAQ	HST	Tue, Jun 3, 2014	22.08	22.21	21.96	22.15
2045	NASDAQ	HST	Mon, Jun 2, 2014	22.10	22.17	21.94	22.13
2044	NASDAQ	HST	Fri, May 30, 2014	21.76	22.11	21.76	22.07
2043	NASDAQ	HST	Thu, May 29, 2014	21.76	21.81	21.70	21.80
2042	NASDAQ	HST	Wed, May 28, 2014	21.74	21.78	21.47	21.68
2041	NASDAQ	HST	Tue, May 27, 2014	21.84	21.94	21.59	21.81
2040	NASDAQ	HST	Fri, May 23, 2014	21.57	21.73	21.45	21.72
2039	NASDAQ	HST	Thu, May 22, 2014	21.49	21.64	21.37	21.51
2038	NASDAQ	HST	Wed, May 21, 2014	21.63	21.70	21.35	21.45
2037	NASDAQ	HST	Tue, May 20, 2014	21.73	21.77	21.55	21.59
2036	NASDAQ	HST	Mon, May 19, 2014	21.67	21.78	21.57	21.75
2035	NASDAQ	HST	Fri, May 16, 2014	21.41	21.72	21.33	21.71
2034	NASDAQ	HST	Thu, May 15, 2014	21.35	21.45	21.09	21.43
2033	NASDAQ	HST	Wed, May 14, 2014	21.45	21.53	21.30	21.46
2032	NASDAQ	HST	Tue, May 13, 2014	21.69	21.79	21.35	21.40
2031	NASDAQ	HST	Mon, May 12, 2014	21.58	21.75	21.55	21.71
2030	NASDAQ	HST	Fri, May 9, 2014	21.55	21.63	21.30	21.43
2029	NASDAQ	HST	Thu, May 8, 2014	21.39	21.69	21.27	21.50
2028	NASDAQ	HST	Wed, May 7, 2014	21.29	21.39	21.09	21.38
2027	NASDAQ	HST	Tue, May 6, 2014	21.27	21.47	21.18	21.24
2026	NASDAQ	HST	Mon, May 5, 2014	21.08	21.47	21.08	21.31
2025	NASDAQ	HST	Fri, May 2, 2014	21.44	21.71	21.28	21.47
2024	NASDAQ	HST	Thu, May 1, 2014	21.17	21.57	20.81	21.50
2023	NASDAQ	HST	Wed, Apr 30, 2014	20.91	21.48	20.85	21.45
2022	NASDAQ	HST	Tue, Apr 29, 2014	21.07	21.15	20.90	20.93
2021	NASDAQ	HST	Mon, Apr 28, 2014	21.03	21.06	20.59	20.97
2020	NASDAQ	HST	Fri, Apr 25, 2014	21.11	21.11	20.86	20.90
2019	NASDAQ	HST	Thu, Apr 24, 2014	21.08	21.32	21.06	21.12
2018	NASDAQ	HST	Wed, Apr 23, 2014	21.08	21.13	20.93	21.00
2017	NASDAQ	HST	Tue, Apr 22, 2014	21.02	21.15	20.95	21.10
2016	NASDAQ	HST	Mon, Apr 21, 2014	21.00	21.06	20.96	21.02
2015	NASDAQ	HST	Thu, Apr 17, 2014	20.98	21.00	20.75	20.98
2014	NASDAQ	HST	Wed, Apr 16, 2014	20.68	21.03	20.62	21.03
2013	NASDAQ	HST	Tue, Apr 15, 2014	20.25	20.49	20.21	20.49
2012	NASDAQ	HST	Mon, Apr 14, 2014	20.19	20.34	20.04	20.23
2011	NASDAQ	HST	Fri, Apr 11, 2014	20.05	20.26	19.93	20.05
2010	NASDAQ	HST	Thu, Apr 10, 2014	20.63	20.73	20.08	20.14
2009	NASDAQ	HST	Wed, Apr 9, 2014	20.76	20.90	20.48	20.60
2008	NASDAQ	HST	Tue, Apr 8, 2014	20.55	20.87	20.51	20.72
2007	NASDAQ	HST	Mon, Apr 7, 2014	20.47	20.79	20.46	20.64
2006	NASDAQ	HST	Fri, Apr 4, 2014	20.80	20.90	20.43	20.52
2005	NASDAQ	HST	Thu, Apr 3, 2014	20.68	20.79	20.55	20.66
2004	NASDAQ	HST	Wed, Apr 2, 2014	20.56	20.70	20.42	20.66
2003	NASDAQ	HST	Tue, Apr 1, 2014	20.14	20.57	20.14	20.56
2002	NASDAQ	HST	Mon, Mar 31, 2014	20.04	20.29	19.90	20.24
2001	NASDAQ	HST	Fri, Mar 28, 2014	19.79	20.12	19.74	19.94
2000	NASDAQ	HST	Thu, Mar 27, 2014	19.59	19.88	19.46	19.73
1999	NASDAQ	HST	Wed, Mar 26, 2014	20.10	20.14	19.69	19.73
1998	NASDAQ	HST	Tue, Mar 25, 2014	20.08	20.18	19.92	20.05
1997	NASDAQ	HST	Mon, Mar 24, 2014	20.25	20.30	19.81	19.95
1996	NASDAQ	HST	Fri, Mar 21, 2014	20.18	20.37	19.96	20.28
1995	NASDAQ	HST	Thu, Mar 20, 2014	19.96	20.07	19.86	20.02
1994	NASDAQ	HST	Wed, Mar 19, 2014	20.43	20.51	20.01	20.04
1993	NASDAQ	HST	Tue, Mar 18, 2014	20.41	20.53	20.31	20.47
1992	NASDAQ	HST	Mon, Mar 17, 2014	20.47	20.64	20.34	20.43
1991	NASDAQ	HST	Fri, Mar 14, 2014	20.18	20.42	20.15	20.39
1990	NASDAQ	HST	Thu, Mar 13, 2014	20.37	20.50	20.16	20.17
1989	NASDAQ	HST	Wed, Mar 12, 2014	20.06	20.35	20.06	20.26
1988	NASDAQ	HST	Tue, Mar 11, 2014	20.02	20.23	20.02	20.14
1987	NASDAQ	HST	Mon, Mar 10, 2014	20.09	20.13	19.93	20.02
1986	NASDAQ	HST	Fri, Mar 7, 2014	20.13	20.17	19.98	20.13
1985	NASDAQ	HST	Thu, Mar 6, 2014	20.00	20.15	19.96	20.12
1984	NASDAQ	HST	Wed, Mar 5, 2014	20.05	20.10	19.78	19.97
1983	NASDAQ	HST	Tue, Mar 4, 2014	19.91	20.07	19.84	20.07
1982	NASDAQ	HST	Mon, Mar 3, 2014	19.54	19.68	19.28	19.65
1981	NASDAQ	HST	Fri, Feb 28, 2014	19.57	19.80	19.54	19.67
1980	NASDAQ	HST	Thu, Feb 27, 2014	19.67	19.81	19.42	19.58
1979	NASDAQ	HST	Wed, Feb 26, 2014	19.64	19.87	19.59	19.67
1978	NASDAQ	HST	Tue, Feb 25, 2014	19.59	19.84	19.57	19.62
1977	NASDAQ	HST	Mon, Feb 24, 2014	19.56	19.85	19.55	19.62
1976	NASDAQ	HST	Fri, Feb 21, 2014	19.45	19.69	19.32	19.54
1975	NASDAQ	HST	Thu, Feb 20, 2014	19.34	19.51	19.31	19.45
1974	NASDAQ	HST	Wed, Feb 19, 2014	18.90	19.64	18.69	19.25
1973	NASDAQ	HST	Tue, Feb 18, 2014	18.98	19.01	18.79	18.86
1972	NASDAQ	HST	Fri, Feb 14, 2014	18.83	19.08	18.74	18.99
1971	NASDAQ	HST	Thu, Feb 13, 2014	18.59	18.90	18.52	18.86
1970	NASDAQ	HST	Wed, Feb 12, 2014	18.70	18.74	18.53	18.74
1969	NASDAQ	HST	Tue, Feb 11, 2014	18.35	18.77	18.30	18.73
1968	NASDAQ	HST	Mon, Feb 10, 2014	18.47	18.52	18.24	18.35
1967	NASDAQ	HST	Fri, Feb 7, 2014	18.39	18.56	18.13	18.42
1966	NASDAQ	HST	Thu, Feb 6, 2014	18.05	18.38	18.03	18.33
1965	NASDAQ	HST	Wed, Feb 5, 2014	18.20	18.21	17.95	18.05
1964	NASDAQ	HST	Tue, Feb 4, 2014	18.12	18.42	18.00	18.24
1963	NASDAQ	HST	Mon, Feb 3, 2014	18.29	18.39	17.86	18.00
1962	NASDAQ	HST	Fri, Jan 31, 2014	18.03	18.46	18.00	18.39
1961	NASDAQ	HST	Thu, Jan 30, 2014	18.36	18.45	18.19	18.33
1960	NASDAQ	HST	Wed, Jan 29, 2014	18.30	18.51	18.11	18.21
1959	NASDAQ	HST	Tue, Jan 28, 2014	18.44	18.62	18.41	18.51
1958	NASDAQ	HST	Mon, Jan 27, 2014	18.79	18.84	18.29	18.43
1957	NASDAQ	HST	Fri, Jan 24, 2014	19.24	19.28	18.75	18.79
1956	NASDAQ	HST	Thu, Jan 23, 2014	19.39	19.55	19.28	19.37
1955	NASDAQ	HST	Wed, Jan 22, 2014	19.57	19.71	19.45	19.57
1954	NASDAQ	HST	Tue, Jan 21, 2014	19.49	19.71	19.45	19.48
1953	NASDAQ	HST	Fri, Jan 17, 2014	19.44	19.49	19.30	19.42
1952	NASDAQ	HST	Thu, Jan 16, 2014	19.34	19.50	19.33	19.41
1951	NASDAQ	HST	Wed, Jan 15, 2014	19.32	19.55	19.29	19.45
1950	NASDAQ	HST	Tue, Jan 14, 2014	19.11	19.36	19.04	19.34
1949	NASDAQ	HST	Mon, Jan 13, 2014	19.09	19.22	18.99	19.08
1948	NASDAQ	HST	Fri, Jan 10, 2014	19.40	19.49	19.07	19.18
1947	NASDAQ	HST	Thu, Jan 9, 2014	19.30	19.35	18.98	19.30
1946	NASDAQ	HST	Wed, Jan 8, 2014	19.05	19.26	18.88	19.24
1945	NASDAQ	HST	Tue, Jan 7, 2014	19.14	19.39	19.01	19.05
1944	NASDAQ	HST	Mon, Jan 6, 2014	19.00	19.21	18.88	19.05
1943	NASDAQ	HST	Fri, Jan 3, 2014	19.29	19.35	19.04	19.13
1942	NASDAQ	HST	Thu, Jan 2, 2014	19.41	19.42	19.08	19.26
1941	NASDAQ	HST	Tue, Dec 31, 2013	19.33	19.53	19.28	19.44
1940	NASDAQ	HST	Mon, Dec 30, 2013	19.32	19.41	19.21	19.32
1939	NASDAQ	HST	Fri, Dec 27, 2013	19.25	19.37	19.04	19.35
1938	NASDAQ	HST	Thu, Dec 26, 2013	19.45	19.57	19.29	19.42
1937	NASDAQ	HST	Tue, Dec 24, 2013	19.35	19.44	19.25	19.42
1936	NASDAQ	HST	Mon, Dec 23, 2013	19.14	19.35	19.10	19.29
1935	NASDAQ	HST	Fri, Dec 20, 2013	18.99	19.13	18.94	19.07
1934	NASDAQ	HST	Thu, Dec 19, 2013	18.81	18.98	18.56	18.87
1933	NASDAQ	HST	Wed, Dec 18, 2013	18.40	18.91	18.16	18.86
1932	NASDAQ	HST	Tue, Dec 17, 2013	18.33	18.55	18.15	18.41
1931	NASDAQ	HST	Mon, Dec 16, 2013	18.32	18.40	18.18	18.23
1930	NASDAQ	HST	Fri, Dec 13, 2013	17.91	18.19	17.90	18.07
1929	NASDAQ	HST	Thu, Dec 12, 2013	18.09	18.14	17.85	17.85
1928	NASDAQ	HST	Wed, Dec 11, 2013	18.53	18.54	18.06	18.11
1927	NASDAQ	HST	Tue, Dec 10, 2013	18.49	18.76	18.49	18.54
1926	NASDAQ	HST	Mon, Dec 9, 2013	18.50	18.60	18.33	18.55
1925	NASDAQ	HST	Fri, Dec 6, 2013	18.40	18.57	18.38	18.47
1924	NASDAQ	HST	Thu, Dec 5, 2013	18.13	18.30	17.99	18.20
1923	NASDAQ	HST	Wed, Dec 4, 2013	17.86	18.29	17.84	18.15
1922	NASDAQ	HST	Tue, Dec 3, 2013	18.09	18.17	17.91	17.99
1921	NASDAQ	HST	Mon, Dec 2, 2013	18.38	18.52	18.12	18.19
1920	NASDAQ	HST	Fri, Nov 29, 2013	18.58	18.67	18.39	18.41
1919	NASDAQ	HST	Wed, Nov 27, 2013	18.45	18.59	18.35	18.56
1918	NASDAQ	HST	Tue, Nov 26, 2013	18.48	18.61	18.42	18.43
1917	NASDAQ	HST	Mon, Nov 25, 2013	18.60	18.68	18.44	18.48
1916	NASDAQ	HST	Fri, Nov 22, 2013	18.72	18.76	18.46	18.58
1915	NASDAQ	HST	Thu, Nov 21, 2013	18.54	18.74	18.45	18.73
1914	NASDAQ	HST	Wed, Nov 20, 2013	18.56	18.92	18.36	18.43
1913	NASDAQ	HST	Tue, Nov 19, 2013	18.84	18.93	18.47	18.57
1912	NASDAQ	HST	Mon, Nov 18, 2013	19.01	19.07	18.78	18.85
1911	NASDAQ	HST	Fri, Nov 15, 2013	18.83	19.04	18.79	19.01
1910	NASDAQ	HST	Thu, Nov 14, 2013	18.77	18.94	18.66	18.81
1909	NASDAQ	HST	Wed, Nov 13, 2013	18.38	18.74	18.26	18.71
1908	NASDAQ	HST	Tue, Nov 12, 2013	18.50	18.58	18.29	18.45
1907	NASDAQ	HST	Mon, Nov 11, 2013	18.47	18.62	18.42	18.53
1906	NASDAQ	HST	Fri, Nov 8, 2013	18.43	18.60	18.12	18.60
1905	NASDAQ	HST	Thu, Nov 7, 2013	18.90	18.92	18.45	18.48
1904	NASDAQ	HST	Wed, Nov 6, 2013	19.26	19.26	18.79	18.91
1903	NASDAQ	HST	Tue, Nov 5, 2013	18.02	19.10	17.96	18.86
1902	NASDAQ	HST	Mon, Nov 4, 2013	18.83	19.14	18.73	19.06
1901	NASDAQ	HST	Fri, Nov 1, 2013	18.64	18.85	18.52	18.81
1900	NASDAQ	HST	Thu, Oct 31, 2013	18.54	18.70	18.35	18.55
1899	NASDAQ	HST	Wed, Oct 30, 2013	18.62	18.71	18.37	18.52
1898	NASDAQ	HST	Tue, Oct 29, 2013	18.64	18.64	18.40	18.63
1897	NASDAQ	HST	Mon, Oct 28, 2013	18.66	18.66	18.36	18.62
1896	NASDAQ	HST	Fri, Oct 25, 2013	18.67	18.84	18.54	18.78
1895	NASDAQ	HST	Thu, Oct 24, 2013	18.46	18.75	18.38	18.66
1894	NASDAQ	HST	Wed, Oct 23, 2013	18.49	18.52	18.31	18.36
1893	NASDAQ	HST	Tue, Oct 22, 2013	18.64	18.76	18.42	18.55
1892	NASDAQ	HST	Mon, Oct 21, 2013	18.55	18.65	18.52	18.64
1891	NASDAQ	HST	Fri, Oct 18, 2013	18.58	18.75	18.47	18.58
1890	NASDAQ	HST	Thu, Oct 17, 2013	18.01	18.51	17.91	18.46
1889	NASDAQ	HST	Wed, Oct 16, 2013	17.85	18.12	17.78	18.09
1888	NASDAQ	HST	Tue, Oct 15, 2013	17.85	17.99	17.62	17.66
1887	NASDAQ	HST	Mon, Oct 14, 2013	17.78	17.97	17.62	17.93
1886	NASDAQ	HST	Fri, Oct 11, 2013	17.55	17.98	17.54	17.91
1885	NASDAQ	HST	Thu, Oct 10, 2013	17.36	17.63	17.31	17.62
1884	NASDAQ	HST	Wed, Oct 9, 2013	17.33	17.42	16.99	17.09
1883	NASDAQ	HST	Tue, Oct 8, 2013	17.61	17.68	17.30	17.31
1882	NASDAQ	HST	Mon, Oct 7, 2013	17.56	17.72	17.44	17.59
1881	NASDAQ	HST	Fri, Oct 4, 2013	17.59	17.89	17.59	17.78
1880	NASDAQ	HST	Thu, Oct 3, 2013	18.02	18.11	17.57	17.65
1879	NASDAQ	HST	Wed, Oct 2, 2013	17.82	18.16	17.82	18.11
1878	NASDAQ	HST	Tue, Oct 1, 2013	17.64	18.12	17.63	17.90
1877	NASDAQ	HST	Mon, Sep 30, 2013	17.63	17.89	17.60	17.67
1876	NASDAQ	HST	Fri, Sep 27, 2013	17.93	17.99	17.66	17.82
1875	NASDAQ	HST	Thu, Sep 26, 2013	17.95	17.99	17.83	17.99
1874	NASDAQ	HST	Wed, Sep 25, 2013	17.94	18.06	17.86	18.00
1873	NASDAQ	HST	Tue, Sep 24, 2013	18.02	18.12	17.89	17.92
1872	NASDAQ	HST	Mon, Sep 23, 2013	18.19	18.25	18.03	18.07
1871	NASDAQ	HST	Fri, Sep 20, 2013	18.69	18.69	18.19	18.22
1870	NASDAQ	HST	Thu, Sep 19, 2013	18.79	19.03	18.63	18.63
1869	NASDAQ	HST	Wed, Sep 18, 2013	18.34	18.90	18.18	18.70
1868	NASDAQ	HST	Tue, Sep 17, 2013	18.12	18.35	18.11	18.30
1867	NASDAQ	HST	Mon, Sep 16, 2013	18.45	18.57	18.08	18.12
1866	NASDAQ	HST	Fri, Sep 13, 2013	17.99	18.09	17.90	18.06
1865	NASDAQ	HST	Thu, Sep 12, 2013	18.43	18.43	17.99	18.03
1864	NASDAQ	HST	Wed, Sep 11, 2013	17.99	18.25	17.91	18.23
1863	NASDAQ	HST	Tue, Sep 10, 2013	17.91	18.04	17.86	18.03
1862	NASDAQ	HST	Mon, Sep 9, 2013	17.34	17.80	17.31	17.80
1861	NASDAQ	HST	Fri, Sep 6, 2013	17.28	17.52	17.16	17.29
1860	NASDAQ	HST	Thu, Sep 5, 2013	17.34	17.39	17.09	17.10
1859	NASDAQ	HST	Wed, Sep 4, 2013	17.06	17.42	17.01	17.34
1858	NASDAQ	HST	Tue, Sep 3, 2013	17.23	17.34	16.89	17.04
1857	NASDAQ	HST	Fri, Aug 30, 2013	17.27	17.34	16.94	17.03
1856	NASDAQ	HST	Thu, Aug 29, 2013	17.10	17.26	16.99	17.24
1855	NASDAQ	HST	Wed, Aug 28, 2013	17.05	17.21	16.95	17.13
1854	NASDAQ	HST	Tue, Aug 27, 2013	17.10	17.22	17.01	17.07
1853	NASDAQ	HST	Mon, Aug 26, 2013	17.43	17.51	17.32	17.32
1852	NASDAQ	HST	Fri, Aug 23, 2013	17.31	17.43	17.15	17.42
1851	NASDAQ	HST	Thu, Aug 22, 2013	16.92	17.25	16.81	17.25
1850	NASDAQ	HST	Wed, Aug 21, 2013	16.86	17.13	16.64	16.91
1849	NASDAQ	HST	Tue, Aug 20, 2013	16.47	17.02	16.44	16.93
1848	NASDAQ	HST	Mon, Aug 19, 2013	16.55	16.70	16.40	16.41
1847	NASDAQ	HST	Fri, Aug 16, 2013	16.89	17.01	16.52	16.52
1846	NASDAQ	HST	Thu, Aug 15, 2013	17.19	17.22	16.88	17.01
1845	NASDAQ	HST	Wed, Aug 14, 2013	17.43	17.58	17.37	17.39
1844	NASDAQ	HST	Tue, Aug 13, 2013	17.71	17.71	17.45	17.49
1843	NASDAQ	HST	Mon, Aug 12, 2013	17.63	17.78	17.53	17.71
1842	NASDAQ	HST	Fri, Aug 9, 2013	17.71	17.87	17.67	17.70
1841	NASDAQ	HST	Thu, Aug 8, 2013	17.79	17.82	17.52	17.73
1840	NASDAQ	HST	Wed, Aug 7, 2013	17.70	17.77	17.59	17.67
1839	NASDAQ	HST	Tue, Aug 6, 2013	17.96	18.13	17.71	17.73
1838	NASDAQ	HST	Mon, Aug 5, 2013	18.48	18.53	18.03	18.07
1837	NASDAQ	HST	Fri, Aug 2, 2013	17.76	18.73	17.53	18.50
1836	NASDAQ	HST	Thu, Aug 1, 2013	17.97	18.17	17.79	18.16
1835	NASDAQ	HST	Wed, Jul 31, 2013	18.05	18.18	17.79	17.86
1834	NASDAQ	HST	Tue, Jul 30, 2013	18.10	18.30	17.92	18.02
1833	NASDAQ	HST	Mon, Jul 29, 2013	18.07	18.16	17.89	17.96
1832	NASDAQ	HST	Fri, Jul 26, 2013	18.22	18.24	17.96	18.12
1831	NASDAQ	HST	Thu, Jul 25, 2013	17.99	18.38	17.97	18.30
1830	NASDAQ	HST	Wed, Jul 24, 2013	18.37	18.41	17.88	18.04
1829	NASDAQ	HST	Tue, Jul 23, 2013	18.70	18.72	18.35	18.35
1828	NASDAQ	HST	Mon, Jul 22, 2013	18.53	18.73	18.43	18.68
1827	NASDAQ	HST	Fri, Jul 19, 2013	18.32	18.55	18.29	18.55
1826	NASDAQ	HST	Thu, Jul 18, 2013	18.12	18.45	18.11	18.35
1825	NASDAQ	HST	Wed, Jul 17, 2013	18.13	18.19	18.00	18.02
1824	NASDAQ	HST	Tue, Jul 16, 2013	18.05	18.17	17.97	18.07
1823	NASDAQ	HST	Mon, Jul 15, 2013	18.02	18.11	17.91	18.04
1822	NASDAQ	HST	Fri, Jul 12, 2013	18.16	18.18	17.93	17.99
1821	NASDAQ	HST	Thu, Jul 11, 2013	18.02	18.18	17.84	18.14
1820	NASDAQ	HST	Wed, Jul 10, 2013	17.70	17.89	17.61	17.79
1819	NASDAQ	HST	Tue, Jul 9, 2013	17.68	17.86	17.55	17.77
1818	NASDAQ	HST	Mon, Jul 8, 2013	17.57	17.72	17.55	17.58
1817	NASDAQ	HST	Fri, Jul 5, 2013	17.09	17.55	17.03	17.55
1816	NASDAQ	HST	Wed, Jul 3, 2013	16.96	17.08	16.88	16.99
1815	NASDAQ	HST	Tue, Jul 2, 2013	16.92	17.27	16.92	17.13
1814	NASDAQ	HST	Mon, Jul 1, 2013	17.05	17.11	16.88	16.92
1813	NASDAQ	HST	Fri, Jun 28, 2013	16.84	17.05	16.67	16.87
1812	NASDAQ	HST	Thu, Jun 27, 2013	16.61	16.88	16.53	16.87
1811	NASDAQ	HST	Wed, Jun 26, 2013	16.63	16.70	16.44	16.49
1810	NASDAQ	HST	Tue, Jun 25, 2013	16.19	16.58	16.19	16.50
1809	NASDAQ	HST	Mon, Jun 24, 2013	15.94	16.40	15.60	16.06
1808	NASDAQ	HST	Fri, Jun 21, 2013	16.14	16.30	15.94	16.18
1807	NASDAQ	HST	Thu, Jun 20, 2013	16.50	16.52	15.91	16.02
1806	NASDAQ	HST	Wed, Jun 19, 2013	17.26	17.33	16.62	16.63
1805	NASDAQ	HST	Tue, Jun 18, 2013	17.21	17.42	17.16	17.22
1804	NASDAQ	HST	Mon, Jun 17, 2013	17.33	17.51	17.09	17.17
1803	NASDAQ	HST	Fri, Jun 14, 2013	16.95	17.46	16.95	17.22
1802	NASDAQ	HST	Thu, Jun 13, 2013	16.42	17.07	16.35	17.02
1801	NASDAQ	HST	Wed, Jun 12, 2013	17.03	17.03	16.41	16.42
1800	NASDAQ	HST	Tue, Jun 11, 2013	17.07	17.12	16.85	16.86
1799	NASDAQ	HST	Mon, Jun 10, 2013	17.49	17.52	17.24	17.27
1798	NASDAQ	HST	Fri, Jun 7, 2013	17.45	17.48	17.18	17.42
1797	NASDAQ	HST	Thu, Jun 6, 2013	16.98	17.38	16.88	17.37
1796	NASDAQ	HST	Wed, Jun 5, 2013	17.23	17.34	16.93	17.00
1795	NASDAQ	HST	Tue, Jun 4, 2013	17.67	17.73	17.28	17.31
1794	NASDAQ	HST	Mon, Jun 3, 2013	17.93	17.97	17.55	17.71
1793	NASDAQ	HST	Fri, May 31, 2013	17.91	18.13	17.79	17.79
1792	NASDAQ	HST	Thu, May 30, 2013	18.05	18.10	17.82	17.97
1791	NASDAQ	HST	Wed, May 29, 2013	18.12	18.17	17.87	17.98
1790	NASDAQ	HST	Tue, May 28, 2013	18.33	18.51	18.20	18.30
1789	NASDAQ	HST	Fri, May 24, 2013	17.86	18.18	17.76	18.13
1788	NASDAQ	HST	Thu, May 23, 2013	18.08	18.09	17.73	17.94
1787	NASDAQ	HST	Wed, May 22, 2013	18.57	18.87	18.12	18.25
1786	NASDAQ	HST	Tue, May 21, 2013	18.62	18.70	18.46	18.51
1785	NASDAQ	HST	Mon, May 20, 2013	18.77	18.80	18.46	18.54
1784	NASDAQ	HST	Fri, May 17, 2013	18.73	18.82	18.62	18.77
1783	NASDAQ	HST	Thu, May 16, 2013	18.65	18.76	18.53	18.70
1782	NASDAQ	HST	Wed, May 15, 2013	18.47	18.71	18.43	18.68
1781	NASDAQ	HST	Tue, May 14, 2013	18.40	18.51	18.30	18.48
1780	NASDAQ	HST	Mon, May 13, 2013	18.46	18.52	18.34	18.48
1779	NASDAQ	HST	Fri, May 10, 2013	18.39	18.57	18.31	18.57
1778	NASDAQ	HST	Thu, May 9, 2013	18.48	18.52	18.23	18.35
1777	NASDAQ	HST	Wed, May 8, 2013	18.54	18.73	18.38	18.45
1776	NASDAQ	HST	Tue, May 7, 2013	18.41	18.61	18.38	18.57
1775	NASDAQ	HST	Mon, May 6, 2013	18.39	18.52	18.31	18.44
1774	NASDAQ	HST	Fri, May 3, 2013	18.70	18.79	18.24	18.35
1773	NASDAQ	HST	Thu, May 2, 2013	18.25	18.45	18.14	18.41
1772	NASDAQ	HST	Wed, May 1, 2013	18.25	18.34	18.14	18.23
1771	NASDAQ	HST	Tue, Apr 30, 2013	17.88	18.27	17.87	18.27
1770	NASDAQ	HST	Mon, Apr 29, 2013	17.78	17.92	17.60	17.85
1769	NASDAQ	HST	Fri, Apr 26, 2013	17.91	17.94	17.73	17.73
1768	NASDAQ	HST	Thu, Apr 25, 2013	17.94	18.05	17.72	17.88
1767	NASDAQ	HST	Wed, Apr 24, 2013	18.03	18.09	17.80	17.84
1766	NASDAQ	HST	Tue, Apr 23, 2013	17.79	18.06	17.74	18.01
1765	NASDAQ	HST	Mon, Apr 22, 2013	17.56	17.75	17.45	17.67
1764	NASDAQ	HST	Fri, Apr 19, 2013	17.25	17.59	17.18	17.57
1763	NASDAQ	HST	Thu, Apr 18, 2013	17.31	17.42	17.08	17.17
1762	NASDAQ	HST	Wed, Apr 17, 2013	17.48	17.53	17.17	17.31
1761	NASDAQ	HST	Tue, Apr 16, 2013	17.33	17.67	17.22	17.67
1760	NASDAQ	HST	Mon, Apr 15, 2013	17.80	17.88	17.18	17.19
1759	NASDAQ	HST	Fri, Apr 12, 2013	17.90	18.01	17.75	17.87
1758	NASDAQ	HST	Thu, Apr 11, 2013	17.83	18.15	17.82	17.97
1757	NASDAQ	HST	Wed, Apr 10, 2013	17.63	17.80	17.62	17.80
1756	NASDAQ	HST	Tue, Apr 9, 2013	17.80	17.85	17.47	17.59
1755	NASDAQ	HST	Mon, Apr 8, 2013	17.45	17.70	17.29	17.67
1754	NASDAQ	HST	Fri, Apr 5, 2013	17.30	17.48	17.15	17.45
1753	NASDAQ	HST	Thu, Apr 4, 2013	17.25	17.61	17.18	17.59
1752	NASDAQ	HST	Wed, Apr 3, 2013	17.30	17.40	17.12	17.18
1751	NASDAQ	HST	Tue, Apr 2, 2013	17.50	17.52	17.18	17.25
1750	NASDAQ	HST	Mon, Apr 1, 2013	17.48	17.52	17.21	17.42
1749	NASDAQ	HST	Thu, Mar 28, 2013	17.34	17.50	17.30	17.49
1748	NASDAQ	HST	Wed, Mar 27, 2013	17.04	17.30	16.95	17.29
1747	NASDAQ	HST	Tue, Mar 26, 2013	16.94	17.22	16.87	17.15
1746	NASDAQ	HST	Mon, Mar 25, 2013	17.01	17.06	16.90	16.99
1745	NASDAQ	HST	Fri, Mar 22, 2013	16.82	17.04	16.77	17.00
1744	NASDAQ	HST	Thu, Mar 21, 2013	16.94	17.05	16.76	16.76
1743	NASDAQ	HST	Wed, Mar 20, 2013	17.13	17.24	16.93	17.03
1742	NASDAQ	HST	Tue, Mar 19, 2013	17.34	17.41	16.93	17.01
1741	NASDAQ	HST	Mon, Mar 18, 2013	17.45	17.55	17.27	17.34
1740	NASDAQ	HST	Fri, Mar 15, 2013	17.49	17.74	17.48	17.73
1739	NASDAQ	HST	Thu, Mar 14, 2013	17.32	17.54	17.32	17.52
1738	NASDAQ	HST	Wed, Mar 13, 2013	17.18	17.38	17.14	17.32
1737	NASDAQ	HST	Tue, Mar 12, 2013	17.24	17.34	17.17	17.21
1736	NASDAQ	HST	Mon, Mar 11, 2013	16.91	17.28	16.84	17.27
1735	NASDAQ	HST	Fri, Mar 8, 2013	16.63	16.97	16.54	16.93
1734	NASDAQ	HST	Thu, Mar 7, 2013	16.49	16.61	16.46	16.54
1733	NASDAQ	HST	Wed, Mar 6, 2013	16.72	16.75	16.48	16.50
1732	NASDAQ	HST	Tue, Mar 5, 2013	16.73	16.74	16.55	16.61
1731	NASDAQ	HST	Mon, Mar 4, 2013	16.60	16.71	16.50	16.62
1730	NASDAQ	HST	Fri, Mar 1, 2013	16.62	16.76	16.46	16.61
1729	NASDAQ	HST	Thu, Feb 28, 2013	16.70	16.86	16.65	16.67
1728	NASDAQ	HST	Wed, Feb 27, 2013	16.54	16.84	16.47	16.70
1727	NASDAQ	HST	Tue, Feb 26, 2013	16.57	16.79	16.52	16.59
1726	NASDAQ	HST	Mon, Feb 25, 2013	17.00	17.09	16.50	16.50
1725	NASDAQ	HST	Fri, Feb 22, 2013	16.56	16.93	16.56	16.89
1724	NASDAQ	HST	Thu, Feb 21, 2013	16.93	17.11	16.42	16.43
1723	NASDAQ	HST	Wed, Feb 20, 2013	17.18	17.19	17.00	17.03
1722	NASDAQ	HST	Tue, Feb 19, 2013	17.15	17.32	17.10	17.28
1721	NASDAQ	HST	Fri, Feb 15, 2013	17.18	17.21	17.01	17.17
1720	NASDAQ	HST	Thu, Feb 14, 2013	17.07	17.24	16.99	17.15
1719	NASDAQ	HST	Wed, Feb 13, 2013	17.19	17.30	17.07	17.15
1718	NASDAQ	HST	Tue, Feb 12, 2013	16.93	17.25	16.88	17.18
1717	NASDAQ	HST	Mon, Feb 11, 2013	16.79	17.05	16.72	16.90
1716	NASDAQ	HST	Fri, Feb 8, 2013	16.57	16.83	16.52	16.81
1715	NASDAQ	HST	Thu, Feb 7, 2013	16.54	16.62	16.28	16.54
1714	NASDAQ	HST	Wed, Feb 6, 2013	16.48	16.60	16.42	16.52
1713	NASDAQ	HST	Tue, Feb 5, 2013	16.52	16.73	16.47	16.55
1712	NASDAQ	HST	Mon, Feb 4, 2013	16.55	16.67	16.34	16.41
1711	NASDAQ	HST	Fri, Feb 1, 2013	16.89	16.90	16.59	16.69
1710	NASDAQ	HST	Thu, Jan 31, 2013	16.82	16.99	16.73	16.79
1709	NASDAQ	HST	Wed, Jan 30, 2013	17.10	17.14	16.78	16.78
1708	NASDAQ	HST	Tue, Jan 29, 2013	17.23	17.24	17.09	17.16
1707	NASDAQ	HST	Mon, Jan 28, 2013	17.25	17.30	17.09	17.25
1706	NASDAQ	HST	Fri, Jan 25, 2013	16.93	17.19	16.91	17.19
1705	NASDAQ	HST	Thu, Jan 24, 2013	16.88	17.00	16.81	16.91
1704	NASDAQ	HST	Wed, Jan 23, 2013	16.76	16.91	16.65	16.88
1703	NASDAQ	HST	Tue, Jan 22, 2013	16.68	16.82	16.63	16.80
1702	NASDAQ	HST	Fri, Jan 18, 2013	16.56	16.72	16.47	16.71
1701	NASDAQ	HST	Thu, Jan 17, 2013	16.73	16.81	16.45	16.55
1700	NASDAQ	HST	Wed, Jan 16, 2013	16.71	16.76	16.52	16.64
1699	NASDAQ	HST	Tue, Jan 15, 2013	16.51	16.81	16.51	16.78
1698	NASDAQ	HST	Mon, Jan 14, 2013	16.68	16.78	16.58	16.64
1697	NASDAQ	HST	Fri, Jan 11, 2013	16.85	16.97	16.62	16.67
1696	NASDAQ	HST	Thu, Jan 10, 2013	16.80	16.92	16.73	16.90
1695	NASDAQ	HST	Wed, Jan 9, 2013	16.83	16.93	16.63	16.71
1694	NASDAQ	HST	Tue, Jan 8, 2013	16.77	16.81	16.59	16.75
1693	NASDAQ	HST	Mon, Jan 7, 2013	16.58	16.82	16.45	16.79
1692	NASDAQ	HST	Fri, Jan 4, 2013	16.36	16.69	16.30	16.68
1691	NASDAQ	HST	Thu, Jan 3, 2013	16.22	16.46	16.22	16.35
1690	NASDAQ	HST	Wed, Jan 2, 2013	15.95	16.15	15.90	16.14
1689	NASDAQ	HST	Mon, Dec 31, 2012	15.36	15.70	15.28	15.67
1688	NASDAQ	HST	Fri, Dec 28, 2012	15.46	15.59	15.34	15.38
1687	NASDAQ	HST	Thu, Dec 27, 2012	15.61	15.65	15.32	15.57
1686	NASDAQ	HST	Wed, Dec 26, 2012	15.85	15.85	15.57	15.64
1685	NASDAQ	HST	Mon, Dec 24, 2012	15.75	15.87	15.73	15.80
1684	NASDAQ	HST	Fri, Dec 21, 2012	15.80	15.88	15.70	15.80
1683	NASDAQ	HST	Thu, Dec 20, 2012	15.58	15.89	15.54	15.86
1682	NASDAQ	HST	Wed, Dec 19, 2012	15.57	15.76	15.56	15.56
1681	NASDAQ	HST	Tue, Dec 18, 2012	15.32	15.67	15.31	15.67
1680	NASDAQ	HST	Mon, Dec 17, 2012	15.34	15.45	15.21	15.32
1679	NASDAQ	HST	Fri, Dec 14, 2012	15.26	15.30	15.07	15.26
1678	NASDAQ	HST	Thu, Dec 13, 2012	15.21	15.34	15.12	15.16
1677	NASDAQ	HST	Wed, Dec 12, 2012	15.32	15.38	15.16	15.23
1676	NASDAQ	HST	Tue, Dec 11, 2012	15.18	15.30	15.11	15.27
1675	NASDAQ	HST	Mon, Dec 10, 2012	15.05	15.18	15.00	15.14
1674	NASDAQ	HST	Fri, Dec 7, 2012	14.99	15.10	14.91	15.09
1673	NASDAQ	HST	Thu, Dec 6, 2012	14.64	15.01	14.62	14.98
1672	NASDAQ	HST	Wed, Dec 5, 2012	14.68	14.74	14.56	14.63
1671	NASDAQ	HST	Tue, Dec 4, 2012	14.52	14.74	14.50	14.63
1670	NASDAQ	HST	Mon, Dec 3, 2012	14.79	14.87	14.45	14.53
1669	NASDAQ	HST	Fri, Nov 30, 2012	14.72	14.85	14.62	14.69
1668	NASDAQ	HST	Thu, Nov 29, 2012	14.50	14.73	14.46	14.69
1667	NASDAQ	HST	Wed, Nov 28, 2012	14.45	14.47	14.24	14.40
1666	NASDAQ	HST	Tue, Nov 27, 2012	14.38	14.67	14.35	14.49
1665	NASDAQ	HST	Mon, Nov 26, 2012	14.59	14.84	14.42	14.56
1664	NASDAQ	HST	Fri, Nov 23, 2012	14.51	14.68	14.48	14.68
1663	NASDAQ	HST	Wed, Nov 21, 2012	14.47	14.52	14.25	14.44
1662	NASDAQ	HST	Tue, Nov 20, 2012	14.16	14.46	14.10	14.47
1661	NASDAQ	HST	Mon, Nov 19, 2012	14.00	14.22	13.98	14.17
1660	NASDAQ	HST	Fri, Nov 16, 2012	13.91	13.93	13.58	13.78
1659	NASDAQ	HST	Thu, Nov 15, 2012	13.99	14.11	13.75	13.87
1658	NASDAQ	HST	Wed, Nov 14, 2012	14.39	14.41	13.94	14.00
1657	NASDAQ	HST	Tue, Nov 13, 2012	14.06	14.47	14.00	14.38
1656	NASDAQ	HST	Mon, Nov 12, 2012	14.26	14.33	14.19	14.25
1655	NASDAQ	HST	Fri, Nov 9, 2012	14.17	14.42	14.08	14.24
1654	NASDAQ	HST	Thu, Nov 8, 2012	14.37	14.40	14.18	14.21
1653	NASDAQ	HST	Wed, Nov 7, 2012	14.72	14.74	14.27	14.35
1652	NASDAQ	HST	Tue, Nov 6, 2012	14.48	14.77	14.44	14.68
1651	NASDAQ	HST	Mon, Nov 5, 2012	14.59	14.63	14.32	14.44
1650	NASDAQ	HST	Fri, Nov 2, 2012	14.70	14.83	14.61	14.64
1649	NASDAQ	HST	Thu, Nov 1, 2012	14.48	14.72	14.47	14.59
1648	NASDAQ	HST	Wed, Oct 31, 2012	14.89	14.89	14.38	14.46
1647	NASDAQ	HST	Fri, Oct 26, 2012	14.98	15.01	14.68	14.79
1646	NASDAQ	HST	Thu, Oct 25, 2012	15.21	15.24	14.77	14.95
1645	NASDAQ	HST	Wed, Oct 24, 2012	15.26	15.33	14.99	15.07
1644	NASDAQ	HST	Tue, Oct 23, 2012	15.23	15.25	15.00	15.19
1643	NASDAQ	HST	Mon, Oct 22, 2012	15.44	15.52	15.28	15.47
1642	NASDAQ	HST	Fri, Oct 19, 2012	15.59	15.65	15.39	15.55
1641	NASDAQ	HST	Thu, Oct 18, 2012	15.67	15.73	15.50	15.68
1640	NASDAQ	HST	Wed, Oct 17, 2012	15.72	15.83	15.58	15.69
1639	NASDAQ	HST	Tue, Oct 16, 2012	15.87	15.96	15.63	15.70
1638	NASDAQ	HST	Mon, Oct 15, 2012	15.71	15.90	15.60	15.77
1637	NASDAQ	HST	Fri, Oct 12, 2012	15.82	15.93	15.61	15.69
1636	NASDAQ	HST	Thu, Oct 11, 2012	15.56	15.95	15.50	15.85
1635	NASDAQ	HST	Wed, Oct 10, 2012	15.94	16.00	15.66	15.67
1634	NASDAQ	HST	Tue, Oct 9, 2012	15.59	15.68	15.48	15.53
1633	NASDAQ	HST	Mon, Oct 8, 2012	15.63	15.70	15.55	15.62
1632	NASDAQ	HST	Fri, Oct 5, 2012	15.81	15.90	15.66	15.72
1631	NASDAQ	HST	Thu, Oct 4, 2012	15.80	15.88	15.64	15.75
1630	NASDAQ	HST	Wed, Oct 3, 2012	15.70	15.76	15.53	15.67
1629	NASDAQ	HST	Tue, Oct 2, 2012	15.84	15.91	15.52	15.62
1628	NASDAQ	HST	Mon, Oct 1, 2012	16.17	16.20	15.72	15.76
1627	NASDAQ	HST	Fri, Sep 28, 2012	15.99	16.15	15.96	16.05
1626	NASDAQ	HST	Thu, Sep 27, 2012	16.10	16.26	16.05	16.12
1625	NASDAQ	HST	Wed, Sep 26, 2012	16.13	16.24	16.01	16.04
1624	NASDAQ	HST	Tue, Sep 25, 2012	16.70	16.75	16.14	16.14
1623	NASDAQ	HST	Mon, Sep 24, 2012	16.49	16.73	16.44	16.60
1622	NASDAQ	HST	Fri, Sep 21, 2012	16.68	16.70	16.56	16.64
1621	NASDAQ	HST	Thu, Sep 20, 2012	16.84	16.91	16.35	16.58
1620	NASDAQ	HST	Wed, Sep 19, 2012	17.16	17.20	16.92	16.97
1619	NASDAQ	HST	Tue, Sep 18, 2012	17.19	17.20	16.94	17.16
1618	NASDAQ	HST	Mon, Sep 17, 2012	17.28	17.45	17.17	17.21
1617	NASDAQ	HST	Fri, Sep 14, 2012	17.06	17.57	16.98	17.25
1616	NASDAQ	HST	Thu, Sep 13, 2012	16.57	17.01	16.39	16.99
1615	NASDAQ	HST	Wed, Sep 12, 2012	16.57	16.79	16.54	16.58
1614	NASDAQ	HST	Tue, Sep 11, 2012	16.43	16.58	16.39	16.50
1613	NASDAQ	HST	Mon, Sep 10, 2012	16.26	16.57	16.19	16.47
1612	NASDAQ	HST	Fri, Sep 7, 2012	15.90	16.32	15.72	16.30
1611	NASDAQ	HST	Thu, Sep 6, 2012	15.29	15.88	15.29	15.84
1610	NASDAQ	HST	Wed, Sep 5, 2012	15.27	15.30	15.07	15.16
1609	NASDAQ	HST	Tue, Sep 4, 2012	15.26	15.30	15.07	15.26
1608	NASDAQ	HST	Fri, Aug 31, 2012	15.25	15.32	15.03	15.30
1607	NASDAQ	HST	Thu, Aug 30, 2012	15.14	15.21	15.04	15.14
1606	NASDAQ	HST	Wed, Aug 29, 2012	15.29	15.30	15.12	15.25
1605	NASDAQ	HST	Tue, Aug 28, 2012	15.19	15.35	15.15	15.30
1604	NASDAQ	HST	Mon, Aug 27, 2012	15.36	15.41	15.17	15.22
1603	NASDAQ	HST	Fri, Aug 24, 2012	15.20	15.39	15.10	15.35
1602	NASDAQ	HST	Thu, Aug 23, 2012	15.30	15.34	15.14	15.23
1601	NASDAQ	HST	Wed, Aug 22, 2012	15.41	15.44	15.19	15.36
1600	NASDAQ	HST	Tue, Aug 21, 2012	15.51	15.64	15.35	15.42
1599	NASDAQ	HST	Mon, Aug 20, 2012	15.56	15.60	15.34	15.51
1598	NASDAQ	HST	Fri, Aug 17, 2012	15.60	15.60	15.48	15.56
1597	NASDAQ	HST	Thu, Aug 16, 2012	15.34	15.66	15.30	15.63
1596	NASDAQ	HST	Wed, Aug 15, 2012	15.18	15.41	15.14	15.39
1595	NASDAQ	HST	Tue, Aug 14, 2012	15.33	15.39	15.12	15.18
1594	NASDAQ	HST	Mon, Aug 13, 2012	15.22	15.33	15.14	15.27
1593	NASDAQ	HST	Fri, Aug 10, 2012	15.20	15.31	15.12	15.28
1592	NASDAQ	HST	Thu, Aug 9, 2012	15.10	15.33	15.05	15.21
1591	NASDAQ	HST	Wed, Aug 8, 2012	15.09	15.22	15.03	15.14
1590	NASDAQ	HST	Tue, Aug 7, 2012	15.23	15.30	15.08	15.19
1589	NASDAQ	HST	Mon, Aug 6, 2012	15.11	15.33	15.00	15.19
1588	NASDAQ	HST	Fri, Aug 3, 2012	14.77	15.14	14.75	15.04
1587	NASDAQ	HST	Thu, Aug 2, 2012	14.42	14.64	14.35	14.52
1586	NASDAQ	HST	Wed, Aug 1, 2012	14.78	14.91	14.61	14.64
1585	NASDAQ	HST	Tue, Jul 31, 2012	14.60	14.71	14.53	14.68
1584	NASDAQ	HST	Mon, Jul 30, 2012	14.74	14.79	14.57	14.62
1583	NASDAQ	HST	Fri, Jul 27, 2012	14.59	14.91	14.46	14.76
1582	NASDAQ	HST	Thu, Jul 26, 2012	14.33	14.46	14.13	14.41
1581	NASDAQ	HST	Wed, Jul 25, 2012	14.29	14.31	13.99	14.06
1580	NASDAQ	HST	Tue, Jul 24, 2012	14.53	14.62	14.11	14.19
1579	NASDAQ	HST	Mon, Jul 23, 2012	14.78	14.84	14.56	14.63
1578	NASDAQ	HST	Fri, Jul 20, 2012	15.00	15.12	14.92	15.04
1577	NASDAQ	HST	Thu, Jul 19, 2012	15.44	15.46	15.02	15.20
1576	NASDAQ	HST	Wed, Jul 18, 2012	15.43	15.51	15.27	15.39
1575	NASDAQ	HST	Tue, Jul 17, 2012	15.50	15.85	15.26	15.50
1574	NASDAQ	HST	Mon, Jul 16, 2012	15.22	15.41	15.10	15.38
1573	NASDAQ	HST	Fri, Jul 13, 2012	15.05	15.24	15.04	15.23
1572	NASDAQ	HST	Thu, Jul 12, 2012	15.32	15.36	14.92	15.01
1571	NASDAQ	HST	Wed, Jul 11, 2012	15.47	15.63	15.42	15.50
1570	NASDAQ	HST	Tue, Jul 10, 2012	15.89	15.96	15.38	15.47
1569	NASDAQ	HST	Mon, Jul 9, 2012	15.92	16.04	15.75	15.84
1568	NASDAQ	HST	Fri, Jul 6, 2012	15.93	16.08	15.85	16.00
1567	NASDAQ	HST	Thu, Jul 5, 2012	16.12	16.23	15.94	16.15
1566	NASDAQ	HST	Tue, Jul 3, 2012	15.91	16.21	15.88	16.18
1565	NASDAQ	HST	Mon, Jul 2, 2012	15.94	15.95	15.62	15.91
1564	NASDAQ	HST	Fri, Jun 29, 2012	15.68	15.82	15.54	15.82
1563	NASDAQ	HST	Thu, Jun 28, 2012	15.04	15.24	14.90	15.22
1562	NASDAQ	HST	Wed, Jun 27, 2012	15.13	15.24	15.00	15.14
1561	NASDAQ	HST	Tue, Jun 26, 2012	15.05	15.24	14.88	15.11
1560	NASDAQ	HST	Mon, Jun 25, 2012	15.21	15.21	14.88	14.98
1559	NASDAQ	HST	Fri, Jun 22, 2012	15.56	15.62	15.22	15.42
1558	NASDAQ	HST	Thu, Jun 21, 2012	15.92	15.97	15.38	15.46
1557	NASDAQ	HST	Wed, Jun 20, 2012	15.90	15.96	15.65	15.84
1556	NASDAQ	HST	Tue, Jun 19, 2012	15.85	16.08	15.74	15.90
1555	NASDAQ	HST	Mon, Jun 18, 2012	15.36	15.86	15.34	15.74
1554	NASDAQ	HST	Fri, Jun 15, 2012	15.36	15.60	15.23	15.58
1553	NASDAQ	HST	Thu, Jun 14, 2012	15.04	15.31	14.92	15.25
1552	NASDAQ	HST	Wed, Jun 13, 2012	15.29	15.32	14.87	14.97
1551	NASDAQ	HST	Tue, Jun 12, 2012	15.11	15.41	15.02	15.40
1550	NASDAQ	HST	Mon, Jun 11, 2012	15.55	15.60	15.03	15.04
1549	NASDAQ	HST	Fri, Jun 8, 2012	15.14	15.36	15.10	15.34
1548	NASDAQ	HST	Thu, Jun 7, 2012	15.60	15.66	15.19	15.22
1547	NASDAQ	HST	Wed, Jun 6, 2012	14.86	15.47	14.84	15.38
1546	NASDAQ	HST	Tue, Jun 5, 2012	14.22	14.79	14.22	14.73
1545	NASDAQ	HST	Mon, Jun 4, 2012	14.55	14.58	14.18	14.31
1544	NASDAQ	HST	Fri, Jun 1, 2012	14.85	14.95	14.40	14.43
1543	NASDAQ	HST	Thu, May 31, 2012	15.20	15.41	14.94	15.26
1542	NASDAQ	HST	Wed, May 30, 2012	15.37	15.42	15.12	15.16
1541	NASDAQ	HST	Tue, May 29, 2012	15.28	15.55	15.24	15.53
1540	NASDAQ	HST	Fri, May 25, 2012	15.08	15.19	14.98	15.15
1539	NASDAQ	HST	Thu, May 24, 2012	15.19	15.36	14.87	15.09
1538	NASDAQ	HST	Wed, May 23, 2012	14.92	15.19	14.68	15.13
1537	NASDAQ	HST	Tue, May 22, 2012	14.88	15.27	14.86	15.06
1536	NASDAQ	HST	Mon, May 21, 2012	14.21	14.88	14.18	14.88
1535	NASDAQ	HST	Fri, May 18, 2012	14.58	14.63	14.04	14.11
1534	NASDAQ	HST	Thu, May 17, 2012	15.33	15.34	14.43	14.49
1533	NASDAQ	HST	Wed, May 16, 2012	15.66	15.83	15.30	15.30
1532	NASDAQ	HST	Tue, May 15, 2012	15.63	15.71	15.49	15.55
1531	NASDAQ	HST	Mon, May 14, 2012	15.86	16.06	15.63	15.67
1530	NASDAQ	HST	Fri, May 11, 2012	15.88	16.16	15.79	16.13
1529	NASDAQ	HST	Thu, May 10, 2012	16.13	16.17	15.88	16.06
1528	NASDAQ	HST	Wed, May 9, 2012	15.82	16.08	15.72	15.97
1527	NASDAQ	HST	Tue, May 8, 2012	16.05	16.14	15.85	16.08
1526	NASDAQ	HST	Mon, May 7, 2012	16.25	16.30	16.11	16.20
1525	NASDAQ	HST	Fri, May 4, 2012	16.40	16.47	16.22	16.27
1524	NASDAQ	HST	Thu, May 3, 2012	16.83	17.04	16.50	16.50
1523	NASDAQ	HST	Wed, May 2, 2012	16.97	16.99	16.80	16.85
1522	NASDAQ	HST	Tue, May 1, 2012	16.64	17.20	16.60	17.06
1521	NASDAQ	HST	Mon, Apr 30, 2012	16.76	16.78	16.49	16.64
1520	NASDAQ	HST	Fri, Apr 27, 2012	16.76	16.82	16.55	16.79
1519	NASDAQ	HST	Thu, Apr 26, 2012	16.59	16.76	16.52	16.65
1518	NASDAQ	HST	Wed, Apr 25, 2012	16.95	16.95	16.41	16.61
1517	NASDAQ	HST	Tue, Apr 24, 2012	16.42	16.79	16.38	16.78
1516	NASDAQ	HST	Mon, Apr 23, 2012	16.52	16.59	16.26	16.37
1515	NASDAQ	HST	Fri, Apr 20, 2012	16.75	16.92	16.65	16.78
1514	NASDAQ	HST	Thu, Apr 19, 2012	16.54	16.98	16.49	16.60
1513	NASDAQ	HST	Wed, Apr 18, 2012	16.38	16.43	16.28	16.28
1512	NASDAQ	HST	Tue, Apr 17, 2012	16.54	16.56	16.45	16.49
1511	NASDAQ	HST	Mon, Apr 16, 2012	16.50	16.60	16.25	16.38
1510	NASDAQ	HST	Fri, Apr 13, 2012	16.39	16.45	16.24	16.31
1509	NASDAQ	HST	Thu, Apr 12, 2012	16.06	16.43	15.95	16.40
1508	NASDAQ	HST	Wed, Apr 11, 2012	15.80	16.04	15.68	16.01
1507	NASDAQ	HST	Tue, Apr 10, 2012	15.88	15.90	15.48	15.57
1506	NASDAQ	HST	Mon, Apr 9, 2012	15.85	15.99	15.80	15.90
1505	NASDAQ	HST	Thu, Apr 5, 2012	16.18	16.27	16.11	16.20
1504	NASDAQ	HST	Wed, Apr 4, 2012	16.53	16.56	16.25	16.25
1503	NASDAQ	HST	Tue, Apr 3, 2012	16.52	16.76	16.39	16.69
1502	NASDAQ	HST	Mon, Apr 2, 2012	16.37	16.58	16.26	16.54
1501	NASDAQ	HST	Fri, Mar 30, 2012	16.09	16.43	15.98	16.42
1500	NASDAQ	HST	Thu, Mar 29, 2012	16.05	16.15	15.78	16.02
1499	NASDAQ	HST	Wed, Mar 28, 2012	16.45	16.50	16.03	16.17
1498	NASDAQ	HST	Tue, Mar 27, 2012	16.67	16.81	16.52	16.54
1497	NASDAQ	HST	Mon, Mar 26, 2012	16.40	16.69	16.35	16.67
1496	NASDAQ	HST	Fri, Mar 23, 2012	16.04	16.29	15.91	16.20
1495	NASDAQ	HST	Thu, Mar 22, 2012	16.22	16.24	15.90	16.10
1494	NASDAQ	HST	Wed, Mar 21, 2012	16.48	16.59	16.25	16.33
1493	NASDAQ	HST	Tue, Mar 20, 2012	16.38	16.59	16.35	16.45
1492	NASDAQ	HST	Mon, Mar 19, 2012	15.92	16.53	15.92	16.50
1491	NASDAQ	HST	Fri, Mar 16, 2012	15.83	16.04	15.82	15.99
1490	NASDAQ	HST	Thu, Mar 15, 2012	15.91	16.07	15.85	15.90
1489	NASDAQ	HST	Wed, Mar 14, 2012	16.16	16.26	15.87	15.88
1488	NASDAQ	HST	Tue, Mar 13, 2012	15.51	16.23	15.51	16.20
1487	NASDAQ	HST	Mon, Mar 12, 2012	15.54	15.60	15.41	15.43
1486	NASDAQ	HST	Fri, Mar 9, 2012	15.46	15.59	15.36	15.55
1485	NASDAQ	HST	Thu, Mar 8, 2012	15.36	15.43	15.17	15.34
1484	NASDAQ	HST	Wed, Mar 7, 2012	15.06	15.31	15.00	15.28
1483	NASDAQ	HST	Tue, Mar 6, 2012	15.31	15.37	15.00	15.06
1482	NASDAQ	HST	Mon, Mar 5, 2012	15.52	15.60	15.27	15.53
1481	NASDAQ	HST	Fri, Mar 2, 2012	15.65	15.77	15.48	15.52
1480	NASDAQ	HST	Thu, Mar 1, 2012	15.78	15.86	15.64	15.66
1479	NASDAQ	HST	Wed, Feb 29, 2012	15.99	16.04	15.70	15.78
1478	NASDAQ	HST	Tue, Feb 28, 2012	15.95	16.00	15.78	15.87
1477	NASDAQ	HST	Mon, Feb 27, 2012	15.85	16.23	15.77	16.03
1476	NASDAQ	HST	Fri, Feb 24, 2012	16.21	16.25	15.98	15.98
1475	NASDAQ	HST	Thu, Feb 23, 2012	15.75	16.19	15.69	16.13
1474	NASDAQ	HST	Wed, Feb 22, 2012	15.88	16.00	15.75	15.76
1473	NASDAQ	HST	Tue, Feb 21, 2012	16.23	16.32	15.83	15.93
1472	NASDAQ	HST	Fri, Feb 17, 2012	16.37	16.47	16.31	16.40
1471	NASDAQ	HST	Thu, Feb 16, 2012	16.16	16.38	16.12	16.35
1470	NASDAQ	HST	Wed, Feb 15, 2012	16.18	16.57	16.05	16.18
1469	NASDAQ	HST	Tue, Feb 14, 2012	16.75	16.75	16.19	16.33
1468	NASDAQ	HST	Mon, Feb 13, 2012	16.91	17.11	16.81	17.01
1467	NASDAQ	HST	Fri, Feb 10, 2012	16.73	16.87	16.59	16.68
1466	NASDAQ	HST	Thu, Feb 9, 2012	17.10	17.18	16.73	16.90
1465	NASDAQ	HST	Wed, Feb 8, 2012	17.07	17.23	16.93	17.11
1464	NASDAQ	HST	Tue, Feb 7, 2012	17.08	17.16	16.98	17.12
1463	NASDAQ	HST	Mon, Feb 6, 2012	16.84	17.26	16.72	17.25
1462	NASDAQ	HST	Fri, Feb 3, 2012	16.50	16.91	16.50	16.91
1461	NASDAQ	HST	Thu, Feb 2, 2012	16.54	16.58	16.20	16.28
1460	NASDAQ	HST	Wed, Feb 1, 2012	16.58	16.67	16.45	16.54
1459	NASDAQ	HST	Tue, Jan 31, 2012	16.44	16.51	16.31	16.42
1458	NASDAQ	HST	Mon, Jan 30, 2012	16.31	16.45	16.18	16.33
1457	NASDAQ	HST	Fri, Jan 27, 2012	16.33	16.56	16.23	16.52
1456	NASDAQ	HST	Thu, Jan 26, 2012	16.70	16.82	16.28	16.39
1455	NASDAQ	HST	Wed, Jan 25, 2012	16.40	16.70	16.25	16.63
1454	NASDAQ	HST	Tue, Jan 24, 2012	16.12	16.53	16.08	16.46
1453	NASDAQ	HST	Mon, Jan 23, 2012	16.24	16.35	16.13	16.27
1452	NASDAQ	HST	Fri, Jan 20, 2012	15.86	16.23	15.75	16.23
1451	NASDAQ	HST	Thu, Jan 19, 2012	15.88	16.00	15.71	15.86
1450	NASDAQ	HST	Wed, Jan 18, 2012	15.61	15.90	15.57	15.86
1449	NASDAQ	HST	Tue, Jan 17, 2012	15.77	15.80	15.47	15.59
1448	NASDAQ	HST	Fri, Jan 13, 2012	15.45	15.65	15.42	15.56
1447	NASDAQ	HST	Thu, Jan 12, 2012	15.82	15.87	15.50	15.65
1446	NASDAQ	HST	Wed, Jan 11, 2012	15.45	15.79	15.41	15.70
1445	NASDAQ	HST	Tue, Jan 10, 2012	15.34	15.61	15.28	15.50
1444	NASDAQ	HST	Mon, Jan 9, 2012	15.00	15.17	14.84	15.13
1443	NASDAQ	HST	Fri, Jan 6, 2012	14.93	15.12	14.86	14.99
1442	NASDAQ	HST	Thu, Jan 5, 2012	14.63	14.94	14.53	14.93
1441	NASDAQ	HST	Wed, Jan 4, 2012	14.81	14.89	14.60	14.71
1440	NASDAQ	HST	Tue, Jan 3, 2012	15.02	15.20	14.72	14.87
1439	NASDAQ	HST	Fri, Dec 30, 2011	14.75	14.86	14.66	14.77
1438	NASDAQ	HST	Thu, Dec 29, 2011	14.56	14.78	14.48	14.75
1437	NASDAQ	HST	Wed, Dec 28, 2011	14.64	14.64	14.37	14.48
1436	NASDAQ	HST	Tue, Dec 27, 2011	14.47	14.73	14.39	14.67
1435	NASDAQ	HST	Fri, Dec 23, 2011	14.64	14.64	14.38	14.52
1434	NASDAQ	HST	Thu, Dec 22, 2011	14.41	14.69	14.36	14.55
1433	NASDAQ	HST	Wed, Dec 21, 2011	14.32	14.36	13.99	14.30
1432	NASDAQ	HST	Tue, Dec 20, 2011	13.93	14.30	13.93	14.26
1431	NASDAQ	HST	Mon, Dec 19, 2011	13.96	13.98	13.61	13.63
1430	NASDAQ	HST	Fri, Dec 16, 2011	13.88	14.10	13.79	13.88
1429	NASDAQ	HST	Thu, Dec 15, 2011	13.92	14.01	13.71	13.80
1428	NASDAQ	HST	Wed, Dec 14, 2011	13.75	13.89	13.60	13.71
1427	NASDAQ	HST	Tue, Dec 13, 2011	14.25	14.38	13.71	13.88
1426	NASDAQ	HST	Mon, Dec 12, 2011	14.09	14.12	13.84	14.09
1425	NASDAQ	HST	Fri, Dec 9, 2011	14.16	14.40	14.11	14.31
1424	NASDAQ	HST	Thu, Dec 8, 2011	14.38	14.47	13.96	14.04
1423	NASDAQ	HST	Wed, Dec 7, 2011	14.34	14.58	14.19	14.50
1422	NASDAQ	HST	Tue, Dec 6, 2011	14.59	14.62	14.32	14.44
1421	NASDAQ	HST	Mon, Dec 5, 2011	14.65	14.83	14.44	14.59
1420	NASDAQ	HST	Fri, Dec 2, 2011	14.28	14.57	14.25	14.31
1419	NASDAQ	HST	Thu, Dec 1, 2011	14.08	14.21	13.75	14.17
1418	NASDAQ	HST	Wed, Nov 30, 2011	13.88	14.23	13.70	14.15
1417	NASDAQ	HST	Tue, Nov 29, 2011	13.33	13.37	13.11	13.20
1416	NASDAQ	HST	Mon, Nov 28, 2011	13.35	13.41	13.08	13.20
1415	NASDAQ	HST	Fri, Nov 25, 2011	12.66	13.10	12.58	12.81
1414	NASDAQ	HST	Wed, Nov 23, 2011	12.91	13.06	12.62	12.63
1413	NASDAQ	HST	Tue, Nov 22, 2011	13.39	13.58	13.01	13.14
1412	NASDAQ	HST	Mon, Nov 21, 2011	13.44	13.53	13.25	13.41
1411	NASDAQ	HST	Fri, Nov 18, 2011	13.70	13.80	13.43	13.79
1410	NASDAQ	HST	Thu, Nov 17, 2011	13.94	14.00	13.47	13.54
1409	NASDAQ	HST	Wed, Nov 16, 2011	14.04	14.41	13.94	13.98
1408	NASDAQ	HST	Tue, Nov 15, 2011	13.89	14.33	13.80	14.22
1407	NASDAQ	HST	Mon, Nov 14, 2011	13.91	14.12	13.80	13.94
1406	NASDAQ	HST	Fri, Nov 11, 2011	13.62	14.22	13.58	14.10
1405	NASDAQ	HST	Thu, Nov 10, 2011	13.82	13.82	13.26	13.37
1404	NASDAQ	HST	Wed, Nov 9, 2011	14.08	14.11	13.36	13.39
1403	NASDAQ	HST	Tue, Nov 8, 2011	14.44	14.54	13.99	14.51
1402	NASDAQ	HST	Mon, Nov 7, 2011	14.58	14.70	14.16	14.37
1401	NASDAQ	HST	Fri, Nov 4, 2011	14.44	14.56	14.23	14.54
1400	NASDAQ	HST	Thu, Nov 3, 2011	14.50	14.70	13.94	14.62
1399	NASDAQ	HST	Wed, Nov 2, 2011	14.01	14.40	13.87	14.29
1398	NASDAQ	HST	Tue, Nov 1, 2011	13.62	13.96	13.43	13.66
1397	NASDAQ	HST	Mon, Oct 31, 2011	14.34	14.53	14.22	14.27
1396	NASDAQ	HST	Fri, Oct 28, 2011	14.51	14.67	14.32	14.59
1395	NASDAQ	HST	Thu, Oct 27, 2011	14.31	14.90	14.21	14.61
1394	NASDAQ	HST	Wed, Oct 26, 2011	13.60	13.80	13.27	13.73
1393	NASDAQ	HST	Tue, Oct 25, 2011	13.73	13.76	13.30	13.35
1392	NASDAQ	HST	Mon, Oct 24, 2011	13.48	13.86	13.41	13.82
1391	NASDAQ	HST	Fri, Oct 21, 2011	12.95	13.59	12.95	13.45
1390	NASDAQ	HST	Thu, Oct 20, 2011	12.63	12.78	12.36	12.72
1389	NASDAQ	HST	Wed, Oct 19, 2011	12.88	13.03	12.55	12.61
1388	NASDAQ	HST	Tue, Oct 18, 2011	12.01	13.01	11.89	12.90
1387	NASDAQ	HST	Mon, Oct 17, 2011	12.37	12.37	11.91	11.99
1386	NASDAQ	HST	Fri, Oct 14, 2011	12.05	12.37	12.05	12.37
1385	NASDAQ	HST	Thu, Oct 13, 2011	11.52	12.06	11.43	11.84
1384	NASDAQ	HST	Wed, Oct 12, 2011	11.02	12.34	10.94	11.84
1383	NASDAQ	HST	Tue, Oct 11, 2011	11.42	11.55	11.27	11.36
1382	NASDAQ	HST	Mon, Oct 10, 2011	10.99	11.49	10.93	11.49
1381	NASDAQ	HST	Fri, Oct 7, 2011	11.09	11.20	10.62	10.77
1380	NASDAQ	HST	Thu, Oct 6, 2011	10.49	10.90	10.39	10.89
1379	NASDAQ	HST	Wed, Oct 5, 2011	10.65	10.68	10.16	10.55
1378	NASDAQ	HST	Tue, Oct 4, 2011	9.96	10.66	9.78	10.64
1377	NASDAQ	HST	Mon, Oct 3, 2011	10.82	11.03	10.17	10.17
1376	NASDAQ	HST	Fri, Sep 30, 2011	11.08	11.21	10.87	10.94
1375	NASDAQ	HST	Thu, Sep 29, 2011	11.26	11.35	10.97	11.25
1374	NASDAQ	HST	Wed, Sep 28, 2011	11.50	11.56	10.94	10.99
1373	NASDAQ	HST	Tue, Sep 27, 2011	11.51	11.88	11.32	11.45
1372	NASDAQ	HST	Mon, Sep 26, 2011	10.71	11.21	10.58	11.19
1371	NASDAQ	HST	Fri, Sep 23, 2011	10.44	10.71	10.37	10.55
1370	NASDAQ	HST	Thu, Sep 22, 2011	10.48	10.69	10.28	10.49
1369	NASDAQ	HST	Wed, Sep 21, 2011	11.51	11.68	10.82	10.83
1368	NASDAQ	HST	Tue, Sep 20, 2011	11.65	11.87	11.51	11.51
1367	NASDAQ	HST	Mon, Sep 19, 2011	11.83	11.86	11.53	11.65
1366	NASDAQ	HST	Fri, Sep 16, 2011	11.91	12.13	11.67	12.12
1365	NASDAQ	HST	Thu, Sep 15, 2011	11.47	11.87	11.41	11.81
1364	NASDAQ	HST	Wed, Sep 14, 2011	11.07	11.58	10.95	11.45
1363	NASDAQ	HST	Tue, Sep 13, 2011	10.78	11.07	10.68	11.03
1362	NASDAQ	HST	Mon, Sep 12, 2011	10.50	10.76	10.45	10.75
1361	NASDAQ	HST	Fri, Sep 9, 2011	10.80	10.94	10.51	10.69
1360	NASDAQ	HST	Thu, Sep 8, 2011	11.22	11.35	10.94	10.99
1359	NASDAQ	HST	Wed, Sep 7, 2011	10.90	11.42	10.85	11.38
1358	NASDAQ	HST	Tue, Sep 6, 2011	10.67	10.91	10.60	10.73
1357	NASDAQ	HST	Fri, Sep 2, 2011	11.24	11.47	10.95	11.07
1356	NASDAQ	HST	Thu, Sep 1, 2011	11.82	12.05	11.64	11.70
1355	NASDAQ	HST	Wed, Aug 31, 2011	11.65	12.06	11.58	11.83
1354	NASDAQ	HST	Tue, Aug 30, 2011	11.24	11.67	11.08	11.59
1353	NASDAQ	HST	Mon, Aug 29, 2011	10.83	11.31	10.79	11.31
1352	NASDAQ	HST	Fri, Aug 26, 2011	10.50	10.82	10.19	10.62
1351	NASDAQ	HST	Thu, Aug 25, 2011	11.05	11.09	10.49	10.62
1350	NASDAQ	HST	Wed, Aug 24, 2011	10.89	11.14	10.72	11.00
1349	NASDAQ	HST	Tue, Aug 23, 2011	10.63	10.99	10.51	10.91
1348	NASDAQ	HST	Mon, Aug 22, 2011	11.04	11.14	10.46	10.60
1347	NASDAQ	HST	Fri, Aug 19, 2011	11.10	11.37	10.74	10.78
1346	NASDAQ	HST	Thu, Aug 18, 2011	11.91	12.01	11.15	11.29
1345	NASDAQ	HST	Wed, Aug 17, 2011	12.42	12.56	12.19	12.37
1344	NASDAQ	HST	Tue, Aug 16, 2011	12.37	12.50	12.10	12.33
1343	NASDAQ	HST	Mon, Aug 15, 2011	12.22	12.60	12.18	12.54
1342	NASDAQ	HST	Fri, Aug 12, 2011	12.18	12.78	12.03	12.10
1341	NASDAQ	HST	Thu, Aug 11, 2011	12.09	12.76	11.99	12.50
1340	NASDAQ	HST	Wed, Aug 10, 2011	12.08	12.71	11.85	12.00
1339	NASDAQ	HST	Tue, Aug 9, 2011	12.18	12.49	11.35	12.45
1338	NASDAQ	HST	Mon, Aug 8, 2011	13.27	13.29	11.84	11.86
1337	NASDAQ	HST	Fri, Aug 5, 2011	13.89	14.00	12.89	13.53
1336	NASDAQ	HST	Thu, Aug 4, 2011	14.54	14.69	13.66	13.69
1335	NASDAQ	HST	Wed, Aug 3, 2011	14.81	14.89	14.22	14.81
1334	NASDAQ	HST	Tue, Aug 2, 2011	15.48	15.61	14.92	14.93
1333	NASDAQ	HST	Mon, Aug 1, 2011	16.04	16.11	15.47	15.58
1332	NASDAQ	HST	Fri, Jul 29, 2011	15.95	16.08	15.66	15.85
1331	NASDAQ	HST	Thu, Jul 28, 2011	16.21	16.45	15.99	16.15
1330	NASDAQ	HST	Wed, Jul 27, 2011	16.75	16.80	16.12	16.15
1329	NASDAQ	HST	Tue, Jul 26, 2011	16.72	17.00	16.59	16.86
1328	NASDAQ	HST	Mon, Jul 25, 2011	16.76	16.88	16.66	16.70
1327	NASDAQ	HST	Fri, Jul 22, 2011	17.00	17.02	16.75	16.97
1326	NASDAQ	HST	Thu, Jul 21, 2011	17.09	17.44	16.88	16.97
1325	NASDAQ	HST	Wed, Jul 20, 2011	16.47	17.06	16.43	16.94
1324	NASDAQ	HST	Tue, Jul 19, 2011	16.56	16.65	16.41	16.51
1323	NASDAQ	HST	Mon, Jul 18, 2011	16.68	16.79	16.32	16.49
1322	NASDAQ	HST	Fri, Jul 15, 2011	16.68	16.83	16.59	16.80
1321	NASDAQ	HST	Thu, Jul 14, 2011	17.19	17.19	16.45	16.64
1320	NASDAQ	HST	Wed, Jul 13, 2011	17.37	17.50	17.21	17.24
1319	NASDAQ	HST	Tue, Jul 12, 2011	16.98	17.62	16.97	17.28
1318	NASDAQ	HST	Mon, Jul 11, 2011	17.18	17.28	16.94	16.98
1317	NASDAQ	HST	Fri, Jul 8, 2011	17.30	17.46	17.16	17.45
1316	NASDAQ	HST	Thu, Jul 7, 2011	17.60	17.81	17.52	17.55
1315	NASDAQ	HST	Wed, Jul 6, 2011	17.39	17.47	17.21	17.35
1314	NASDAQ	HST	Tue, Jul 5, 2011	17.53	17.59	17.28	17.45
1313	NASDAQ	HST	Fri, Jul 1, 2011	17.00	17.70	17.00	17.63
1312	NASDAQ	HST	Thu, Jun 30, 2011	16.63	17.05	16.58	16.95
1311	NASDAQ	HST	Wed, Jun 29, 2011	16.60	16.74	16.48	16.55
1310	NASDAQ	HST	Tue, Jun 28, 2011	16.33	16.60	16.22	16.48
1309	NASDAQ	HST	Mon, Jun 27, 2011	16.19	16.38	16.14	16.26
1308	NASDAQ	HST	Fri, Jun 24, 2011	16.18	16.34	16.09	16.14
1307	NASDAQ	HST	Thu, Jun 23, 2011	16.13	16.21	15.81	16.13
1306	NASDAQ	HST	Wed, Jun 22, 2011	16.38	16.67	16.34	16.41
1305	NASDAQ	HST	Tue, Jun 21, 2011	16.42	16.51	16.28	16.47
1304	NASDAQ	HST	Mon, Jun 20, 2011	16.01	16.33	15.98	16.30
1303	NASDAQ	HST	Fri, Jun 17, 2011	16.03	16.13	15.84	16.09
1302	NASDAQ	HST	Thu, Jun 16, 2011	15.79	16.02	15.60	15.85
1301	NASDAQ	HST	Wed, Jun 15, 2011	15.95	16.05	15.64	15.80
1300	NASDAQ	HST	Tue, Jun 14, 2011	16.11	16.27	15.99	16.12
1299	NASDAQ	HST	Mon, Jun 13, 2011	15.79	15.99	15.65	15.93
1298	NASDAQ	HST	Fri, Jun 10, 2011	16.22	16.29	15.78	15.80
1297	NASDAQ	HST	Thu, Jun 9, 2011	16.46	16.50	16.27	16.36
1296	NASDAQ	HST	Wed, Jun 8, 2011	16.56	16.68	16.42	16.45
1295	NASDAQ	HST	Tue, Jun 7, 2011	16.61	16.79	16.51	16.64
1294	NASDAQ	HST	Mon, Jun 6, 2011	16.90	16.96	16.51	16.52
1293	NASDAQ	HST	Fri, Jun 3, 2011	16.62	16.99	16.58	16.89
1292	NASDAQ	HST	Thu, Jun 2, 2011	16.95	17.07	16.80	16.92
1291	NASDAQ	HST	Wed, Jun 1, 2011	17.46	17.48	16.91	16.94
1290	NASDAQ	HST	Tue, May 31, 2011	17.69	17.73	17.42	17.58
1289	NASDAQ	HST	Fri, May 27, 2011	17.54	17.74	17.43	17.59
1288	NASDAQ	HST	Thu, May 26, 2011	17.38	17.76	17.17	17.53
1287	NASDAQ	HST	Wed, May 25, 2011	16.74	17.02	16.67	16.88
1286	NASDAQ	HST	Tue, May 24, 2011	16.97	17.04	16.74	16.81
1285	NASDAQ	HST	Mon, May 23, 2011	16.74	17.01	16.74	16.90
1284	NASDAQ	HST	Fri, May 20, 2011	17.14	17.23	16.98	16.99
1283	NASDAQ	HST	Thu, May 19, 2011	17.05	17.26	16.96	17.17
1282	NASDAQ	HST	Wed, May 18, 2011	16.84	17.00	16.74	16.97
1281	NASDAQ	HST	Tue, May 17, 2011	16.91	17.00	16.72	16.82
1280	NASDAQ	HST	Mon, May 16, 2011	16.92	17.12	16.87	16.97
1279	NASDAQ	HST	Fri, May 13, 2011	17.20	17.24	16.92	16.97
1278	NASDAQ	HST	Thu, May 12, 2011	16.98	17.33	16.88	17.15
1277	NASDAQ	HST	Wed, May 11, 2011	17.39	17.43	16.92	17.01
1276	NASDAQ	HST	Tue, May 10, 2011	17.39	17.53	17.27	17.48
1275	NASDAQ	HST	Mon, May 9, 2011	17.31	17.43	17.18	17.35
1274	NASDAQ	HST	Fri, May 6, 2011	17.46	17.50	17.23	17.36
1273	NASDAQ	HST	Thu, May 5, 2011	16.91	17.39	16.85	17.24
1272	NASDAQ	HST	Wed, May 4, 2011	17.07	17.33	16.89	16.99
1271	NASDAQ	HST	Tue, May 3, 2011	17.49	17.57	16.86	17.06
1270	NASDAQ	HST	Mon, May 2, 2011	17.73	17.89	17.33	17.52
1269	NASDAQ	HST	Fri, Apr 29, 2011	17.92	17.97	17.31	17.79
1268	NASDAQ	HST	Thu, Apr 28, 2011	18.10	18.30	17.88	17.91
1267	NASDAQ	HST	Wed, Apr 27, 2011	17.86	18.19	17.83	18.11
1266	NASDAQ	HST	Tue, Apr 26, 2011	17.89	17.89	17.68	17.84
1265	NASDAQ	HST	Mon, Apr 25, 2011	17.77	17.88	17.69	17.81
1264	NASDAQ	HST	Thu, Apr 21, 2011	17.64	17.95	17.50	17.91
1263	NASDAQ	HST	Wed, Apr 20, 2011	17.61	17.65	17.35	17.64
1262	NASDAQ	HST	Tue, Apr 19, 2011	16.89	17.38	16.86	17.31
1261	NASDAQ	HST	Mon, Apr 18, 2011	16.72	16.95	16.68	16.89
1260	NASDAQ	HST	Fri, Apr 15, 2011	16.80	17.05	16.77	17.02
1259	NASDAQ	HST	Thu, Apr 14, 2011	16.59	16.95	16.57	16.79
1258	NASDAQ	HST	Wed, Apr 13, 2011	16.90	16.93	16.65	16.76
1257	NASDAQ	HST	Tue, Apr 12, 2011	16.52	16.83	16.43	16.78
1256	NASDAQ	HST	Mon, Apr 11, 2011	16.68	16.80	16.44	16.50
1255	NASDAQ	HST	Fri, Apr 8, 2011	17.02	17.12	16.70	16.70
1254	NASDAQ	HST	Thu, Apr 7, 2011	16.95	16.98	16.75	16.90
1253	NASDAQ	HST	Wed, Apr 6, 2011	17.05	17.11	16.91	17.00
1252	NASDAQ	HST	Tue, Apr 5, 2011	17.06	17.11	16.85	16.91
1251	NASDAQ	HST	Mon, Apr 4, 2011	17.44	17.52	17.07	17.10
1250	NASDAQ	HST	Fri, Apr 1, 2011	17.73	17.77	17.31	17.42
1249	NASDAQ	HST	Thu, Mar 31, 2011	17.47	17.63	17.30	17.61
1248	NASDAQ	HST	Wed, Mar 30, 2011	17.64	17.74	17.40	17.53
1247	NASDAQ	HST	Tue, Mar 29, 2011	17.17	17.60	17.08	17.50
1246	NASDAQ	HST	Mon, Mar 28, 2011	17.73	17.77	16.90	17.20
1245	NASDAQ	HST	Fri, Mar 25, 2011	17.75	18.02	17.68	17.71
1244	NASDAQ	HST	Thu, Mar 24, 2011	17.54	17.78	17.40	17.71
1243	NASDAQ	HST	Wed, Mar 23, 2011	17.59	17.63	17.19	17.46
1242	NASDAQ	HST	Tue, Mar 22, 2011	17.85	17.91	17.58	17.63
1241	NASDAQ	HST	Mon, Mar 21, 2011	17.76	18.01	17.56	17.84
1240	NASDAQ	HST	Fri, Mar 18, 2011	17.49	17.69	17.33	17.48
1239	NASDAQ	HST	Thu, Mar 17, 2011	17.18	17.28	16.97	17.27
1238	NASDAQ	HST	Wed, Mar 16, 2011	17.02	17.17	16.62	16.89
1237	NASDAQ	HST	Tue, Mar 15, 2011	16.64	17.23	16.64	17.08
1236	NASDAQ	HST	Mon, Mar 14, 2011	17.40	17.55	17.20	17.34
1235	NASDAQ	HST	Fri, Mar 11, 2011	17.40	17.65	17.37	17.52
1234	NASDAQ	HST	Thu, Mar 10, 2011	17.63	17.93	17.47	17.52
1233	NASDAQ	HST	Wed, Mar 9, 2011	17.61	18.02	17.46	17.91
1232	NASDAQ	HST	Tue, Mar 8, 2011	17.52	17.92	17.50	17.71
1231	NASDAQ	HST	Mon, Mar 7, 2011	17.79	17.85	17.29	17.46
1230	NASDAQ	HST	Fri, Mar 4, 2011	17.92	18.00	17.51	17.67
1229	NASDAQ	HST	Thu, Mar 3, 2011	17.89	18.07	17.80	17.96
1228	NASDAQ	HST	Wed, Mar 2, 2011	17.55	17.91	17.51	17.64
1227	NASDAQ	HST	Tue, Mar 1, 2011	18.46	18.46	17.52	17.55
1226	NASDAQ	HST	Mon, Feb 28, 2011	18.50	18.55	18.18	18.40
1225	NASDAQ	HST	Fri, Feb 25, 2011	18.04	18.42	18.02	18.38
1224	NASDAQ	HST	Thu, Feb 24, 2011	18.01	18.14	17.61	17.94
1223	NASDAQ	HST	Wed, Feb 23, 2011	18.24	18.33	17.71	18.05
1222	NASDAQ	HST	Tue, Feb 22, 2011	18.61	18.82	18.18	18.21
1221	NASDAQ	HST	Fri, Feb 18, 2011	18.94	18.99	18.86	18.90
1220	NASDAQ	HST	Thu, Feb 17, 2011	18.89	19.10	18.83	18.95
1219	NASDAQ	HST	Wed, Feb 16, 2011	19.01	19.30	18.83	18.93
1218	NASDAQ	HST	Tue, Feb 15, 2011	19.10	19.37	18.75	18.87
1217	NASDAQ	HST	Mon, Feb 14, 2011	19.77	19.88	19.52	19.66
1216	NASDAQ	HST	Fri, Feb 11, 2011	19.38	19.86	19.25	19.77
1215	NASDAQ	HST	Thu, Feb 10, 2011	19.36	19.60	19.28	19.45
1214	NASDAQ	HST	Wed, Feb 9, 2011	19.55	19.58	19.26	19.49
1213	NASDAQ	HST	Tue, Feb 8, 2011	19.49	19.61	19.25	19.61
1212	NASDAQ	HST	Mon, Feb 7, 2011	19.15	19.45	19.02	19.44
1211	NASDAQ	HST	Fri, Feb 4, 2011	18.98	19.16	18.85	19.05
1210	NASDAQ	HST	Thu, Feb 3, 2011	19.00	19.13	18.78	18.96
1209	NASDAQ	HST	Wed, Feb 2, 2011	18.90	18.98	18.76	18.94
1208	NASDAQ	HST	Tue, Feb 1, 2011	18.55	19.01	18.54	19.01
1207	NASDAQ	HST	Mon, Jan 31, 2011	17.96	18.55	17.92	18.51
1206	NASDAQ	HST	Fri, Jan 28, 2011	18.57	18.64	17.83	17.88
1205	NASDAQ	HST	Thu, Jan 27, 2011	18.18	18.53	18.06	18.52
1204	NASDAQ	HST	Wed, Jan 26, 2011	18.20	18.22	18.04	18.11
1203	NASDAQ	HST	Tue, Jan 25, 2011	18.02	18.13	17.88	18.13
1202	NASDAQ	HST	Mon, Jan 24, 2011	18.18	18.30	17.95	18.07
1201	NASDAQ	HST	Fri, Jan 21, 2011	18.06	18.21	18.03	18.14
1200	NASDAQ	HST	Thu, Jan 20, 2011	18.13	18.36	17.92	17.98
1199	NASDAQ	HST	Wed, Jan 19, 2011	18.57	18.75	18.03	18.14
1198	NASDAQ	HST	Tue, Jan 18, 2011	18.52	18.60	18.30	18.56
1197	NASDAQ	HST	Fri, Jan 14, 2011	18.39	18.55	18.35	18.49
1196	NASDAQ	HST	Thu, Jan 13, 2011	18.41	18.55	18.28	18.40
1195	NASDAQ	HST	Wed, Jan 12, 2011	18.57	18.60	18.33	18.45
1194	NASDAQ	HST	Tue, Jan 11, 2011	18.48	18.51	18.19	18.36
1193	NASDAQ	HST	Mon, Jan 10, 2011	18.12	18.37	17.95	18.32
1192	NASDAQ	HST	Fri, Jan 7, 2011	18.39	18.52	18.00	18.24
1191	NASDAQ	HST	Thu, Jan 6, 2011	18.42	18.54	18.25	18.32
1190	NASDAQ	HST	Wed, Jan 5, 2011	17.93	18.51	17.87	18.45
1189	NASDAQ	HST	Tue, Jan 4, 2011	18.39	18.50	17.68	18.08
1188	NASDAQ	HST	Mon, Jan 3, 2011	17.98	18.37	17.96	18.35
1187	NASDAQ	HST	Fri, Dec 31, 2010	17.77	17.97	17.73	17.87
1186	NASDAQ	HST	Thu, Dec 30, 2010	17.78	17.90	17.70	17.81
1185	NASDAQ	HST	Wed, Dec 29, 2010	17.80	17.87	17.68	17.78
1184	NASDAQ	HST	Tue, Dec 28, 2010	17.91	17.96	17.72	17.80
1183	NASDAQ	HST	Mon, Dec 27, 2010	17.50	17.89	17.50	17.86
1182	NASDAQ	HST	Thu, Dec 23, 2010	17.72	17.93	17.54	17.56
1181	NASDAQ	HST	Wed, Dec 22, 2010	17.82	17.96	17.71	17.76
1180	NASDAQ	HST	Tue, Dec 21, 2010	17.59	17.80	17.54	17.80
1179	NASDAQ	HST	Mon, Dec 20, 2010	17.41	17.68	17.29	17.60
1178	NASDAQ	HST	Fri, Dec 17, 2010	16.97	17.33	16.82	17.25
1177	NASDAQ	HST	Thu, Dec 16, 2010	16.85	17.01	16.64	16.93
1176	NASDAQ	HST	Wed, Dec 15, 2010	16.98	17.19	16.64	16.73
1175	NASDAQ	HST	Tue, Dec 14, 2010	17.17	17.38	16.97	17.02
1174	NASDAQ	HST	Mon, Dec 13, 2010	17.29	17.33	17.13	17.24
1173	NASDAQ	HST	Fri, Dec 10, 2010	16.98	17.30	16.92	17.19
1172	NASDAQ	HST	Thu, Dec 9, 2010	17.08	17.21	16.93	16.93
1171	NASDAQ	HST	Wed, Dec 8, 2010	17.17	17.19	16.78	16.96
1170	NASDAQ	HST	Tue, Dec 7, 2010	17.20	17.36	17.07	17.14
1169	NASDAQ	HST	Mon, Dec 6, 2010	16.85	17.16	16.78	17.00
1168	NASDAQ	HST	Fri, Dec 3, 2010	16.85	16.92	16.62	16.89
1167	NASDAQ	HST	Thu, Dec 2, 2010	16.75	16.95	16.69	16.89
1166	NASDAQ	HST	Wed, Dec 1, 2010	16.84	16.84	16.52	16.65
1165	NASDAQ	HST	Tue, Nov 30, 2010	16.20	16.59	16.17	16.48
1164	NASDAQ	HST	Mon, Nov 29, 2010	16.28	16.53	16.11	16.46
1163	NASDAQ	HST	Fri, Nov 26, 2010	16.27	16.46	16.21	16.36
1162	NASDAQ	HST	Wed, Nov 24, 2010	16.13	16.45	16.02	16.42
1161	NASDAQ	HST	Tue, Nov 23, 2010	15.80	15.98	15.71	15.96
1160	NASDAQ	HST	Mon, Nov 22, 2010	15.98	16.16	15.89	16.08
1159	NASDAQ	HST	Fri, Nov 19, 2010	15.75	16.11	15.51	16.11
1158	NASDAQ	HST	Thu, Nov 18, 2010	15.75	15.91	15.66	15.86
1157	NASDAQ	HST	Wed, Nov 17, 2010	15.32	15.60	15.19	15.45
1156	NASDAQ	HST	Tue, Nov 16, 2010	15.47	15.67	15.12	15.31
1155	NASDAQ	HST	Mon, Nov 15, 2010	15.93	16.04	15.65	15.70
1154	NASDAQ	HST	Fri, Nov 12, 2010	15.95	16.10	15.75	15.84
1153	NASDAQ	HST	Thu, Nov 11, 2010	15.94	16.35	15.94	16.12
1152	NASDAQ	HST	Wed, Nov 10, 2010	15.99	16.23	15.90	16.09
1151	NASDAQ	HST	Tue, Nov 9, 2010	16.99	17.01	15.96	16.02
1150	NASDAQ	HST	Mon, Nov 8, 2010	17.01	17.08	16.74	16.93
1149	NASDAQ	HST	Fri, Nov 5, 2010	16.87	17.21	16.64	17.12
1148	NASDAQ	HST	Thu, Nov 4, 2010	16.29	16.89	16.10	16.87
1147	NASDAQ	HST	Wed, Nov 3, 2010	16.01	16.11	15.72	15.99
1146	NASDAQ	HST	Tue, Nov 2, 2010	16.09	16.10	15.86	16.02
1145	NASDAQ	HST	Mon, Nov 1, 2010	16.01	16.18	15.80	15.91
1144	NASDAQ	HST	Fri, Oct 29, 2010	15.86	15.99	15.80	15.89
1143	NASDAQ	HST	Thu, Oct 28, 2010	16.05	16.17	15.73	15.91
1142	NASDAQ	HST	Wed, Oct 27, 2010	15.88	16.05	15.73	15.90
1141	NASDAQ	HST	Tue, Oct 26, 2010	16.04	16.23	15.97	16.10
1140	NASDAQ	HST	Mon, Oct 25, 2010	16.39	16.39	16.10	16.14
1139	NASDAQ	HST	Fri, Oct 22, 2010	16.14	16.38	16.07	16.21
1138	NASDAQ	HST	Thu, Oct 21, 2010	16.45	16.50	15.96	16.05
1137	NASDAQ	HST	Wed, Oct 20, 2010	16.08	16.56	15.99	16.36
1136	NASDAQ	HST	Tue, Oct 19, 2010	16.01	16.39	15.92	16.00
1135	NASDAQ	HST	Mon, Oct 18, 2010	16.18	16.33	16.06	16.31
1134	NASDAQ	HST	Fri, Oct 15, 2010	16.17	16.21	15.97	16.11
1133	NASDAQ	HST	Thu, Oct 14, 2010	15.88	16.00	15.70	15.99
1132	NASDAQ	HST	Wed, Oct 13, 2010	15.93	16.26	15.70	15.95
1131	NASDAQ	HST	Tue, Oct 12, 2010	15.50	15.89	15.40	15.81
1130	NASDAQ	HST	Mon, Oct 11, 2010	15.65	15.76	15.49	15.52
1129	NASDAQ	HST	Fri, Oct 8, 2010	15.25	15.64	15.19	15.60
1128	NASDAQ	HST	Thu, Oct 7, 2010	15.42	15.61	15.10	15.27
1127	NASDAQ	HST	Wed, Oct 6, 2010	15.25	15.46	15.13	15.45
1126	NASDAQ	HST	Tue, Oct 5, 2010	14.98	15.41	14.82	15.31
1125	NASDAQ	HST	Mon, Oct 4, 2010	14.53	14.75	14.42	14.75
1124	NASDAQ	HST	Fri, Oct 1, 2010	14.66	14.71	14.24	14.65
1123	NASDAQ	HST	Thu, Sep 30, 2010	14.59	14.85	14.32	14.48
1122	NASDAQ	HST	Wed, Sep 29, 2010	14.50	14.62	14.31	14.45
1121	NASDAQ	HST	Tue, Sep 28, 2010	14.30	14.66	13.95	14.64
1120	NASDAQ	HST	Mon, Sep 27, 2010	14.54	14.60	14.23	14.28
1119	NASDAQ	HST	Fri, Sep 24, 2010	14.27	14.56	14.20	14.56
1118	NASDAQ	HST	Thu, Sep 23, 2010	14.17	14.32	13.98	14.01
1117	NASDAQ	HST	Wed, Sep 22, 2010	14.82	15.25	14.33	14.34
1116	NASDAQ	HST	Tue, Sep 21, 2010	15.11	15.20	14.58	14.61
1115	NASDAQ	HST	Mon, Sep 20, 2010	14.58	15.13	14.48	15.06
1114	NASDAQ	HST	Fri, Sep 17, 2010	14.61	14.66	14.45	14.46
1113	NASDAQ	HST	Thu, Sep 16, 2010	14.55	14.65	14.30	14.53
1112	NASDAQ	HST	Wed, Sep 15, 2010	14.41	14.74	14.35	14.69
1111	NASDAQ	HST	Tue, Sep 14, 2010	14.48	14.68	14.36	14.54
1110	NASDAQ	HST	Mon, Sep 13, 2010	14.40	14.61	14.35	14.58
1109	NASDAQ	HST	Fri, Sep 10, 2010	14.11	14.29	14.05	14.21
1108	NASDAQ	HST	Thu, Sep 9, 2010	14.30	14.43	14.00	14.10
1107	NASDAQ	HST	Wed, Sep 8, 2010	14.02	14.18	14.00	14.09
1106	NASDAQ	HST	Tue, Sep 7, 2010	13.99	14.21	13.84	13.97
1105	NASDAQ	HST	Fri, Sep 3, 2010	14.06	14.18	13.93	14.16
1104	NASDAQ	HST	Thu, Sep 2, 2010	13.65	13.96	13.53	13.85
1103	NASDAQ	HST	Wed, Sep 1, 2010	13.46	13.67	13.33	13.65
1102	NASDAQ	HST	Tue, Aug 31, 2010	13.04	13.28	12.90	13.16
1101	NASDAQ	HST	Mon, Aug 30, 2010	13.41	13.50	13.02	13.04
1100	NASDAQ	HST	Fri, Aug 27, 2010	13.39	13.62	13.01	13.49
1099	NASDAQ	HST	Thu, Aug 26, 2010	13.48	13.61	13.23	13.23
1098	NASDAQ	HST	Wed, Aug 25, 2010	12.96	13.40	12.95	13.36
1097	NASDAQ	HST	Tue, Aug 24, 2010	13.04	13.24	12.87	13.10
1096	NASDAQ	HST	Mon, Aug 23, 2010	13.52	13.60	13.29	13.31
1095	NASDAQ	HST	Fri, Aug 20, 2010	13.51	13.61	13.30	13.43
1094	NASDAQ	HST	Thu, Aug 19, 2010	14.17	14.19	13.60	13.65
1093	NASDAQ	HST	Wed, Aug 18, 2010	14.15	14.32	13.90	14.27
1092	NASDAQ	HST	Tue, Aug 17, 2010	13.78	14.27	13.65	14.07
1091	NASDAQ	HST	Mon, Aug 16, 2010	13.60	13.79	13.49	13.60
1090	NASDAQ	HST	Fri, Aug 13, 2010	13.62	13.79	13.55	13.68
1089	NASDAQ	HST	Thu, Aug 12, 2010	13.70	13.94	13.63	13.70
1088	NASDAQ	HST	Wed, Aug 11, 2010	14.21	14.33	13.91	13.99
1087	NASDAQ	HST	Tue, Aug 10, 2010	14.44	14.65	14.31	14.51
1086	NASDAQ	HST	Mon, Aug 9, 2010	14.67	14.78	14.45	14.69
1085	NASDAQ	HST	Fri, Aug 6, 2010	14.67	14.77	14.29	14.53
1084	NASDAQ	HST	Thu, Aug 5, 2010	14.96	15.17	14.84	14.85
1083	NASDAQ	HST	Wed, Aug 4, 2010	14.91	15.19	14.85	15.08
1082	NASDAQ	HST	Tue, Aug 3, 2010	14.75	14.88	14.54	14.81
1081	NASDAQ	HST	Mon, Aug 2, 2010	14.61	14.89	14.59	14.80
1080	NASDAQ	HST	Fri, Jul 30, 2010	14.06	14.48	14.04	14.34
1079	NASDAQ	HST	Thu, Jul 29, 2010	14.61	14.74	14.13	14.32
1078	NASDAQ	HST	Wed, Jul 28, 2010	14.51	14.68	14.32	14.46
1077	NASDAQ	HST	Tue, Jul 27, 2010	14.85	14.90	14.29	14.53
1076	NASDAQ	HST	Mon, Jul 26, 2010	14.21	14.68	14.10	14.65
1075	NASDAQ	HST	Fri, Jul 23, 2010	13.93	14.24	13.67	14.21
1074	NASDAQ	HST	Thu, Jul 22, 2010	13.83	14.10	13.81	13.95
1073	NASDAQ	HST	Wed, Jul 21, 2010	14.17	14.20	13.49	13.58
1072	NASDAQ	HST	Tue, Jul 20, 2010	13.24	14.09	13.19	14.00
1071	NASDAQ	HST	Mon, Jul 19, 2010	13.46	13.68	13.28	13.57
1070	NASDAQ	HST	Fri, Jul 16, 2010	13.94	14.03	13.36	13.45
1069	NASDAQ	HST	Thu, Jul 15, 2010	14.79	14.84	13.92	14.18
1068	NASDAQ	HST	Wed, Jul 14, 2010	14.58	14.92	14.40	14.75
1067	NASDAQ	HST	Tue, Jul 13, 2010	14.42	14.81	14.42	14.73
1066	NASDAQ	HST	Mon, Jul 12, 2010	14.15	14.27	13.96	14.21
1065	NASDAQ	HST	Fri, Jul 9, 2010	13.92	14.24	13.84	14.21
1064	NASDAQ	HST	Thu, Jul 8, 2010	13.76	13.99	13.55	13.93
1063	NASDAQ	HST	Wed, Jul 7, 2010	12.92	13.72	12.86	13.69
1062	NASDAQ	HST	Tue, Jul 6, 2010	13.53	13.55	12.64	12.83
1061	NASDAQ	HST	Fri, Jul 2, 2010	13.58	13.66	12.96	13.07
1060	NASDAQ	HST	Thu, Jul 1, 2010	13.39	13.58	12.92	13.45
1059	NASDAQ	HST	Wed, Jun 30, 2010	13.63	13.92	13.40	13.48
1058	NASDAQ	HST	Tue, Jun 29, 2010	13.96	14.00	13.47	13.58
1057	NASDAQ	HST	Mon, Jun 28, 2010	14.53	14.54	14.17	14.22
1056	NASDAQ	HST	Fri, Jun 25, 2010	14.21	14.53	14.05	14.42
1055	NASDAQ	HST	Thu, Jun 24, 2010	14.69	14.72	14.05	14.06
1054	NASDAQ	HST	Wed, Jun 23, 2010	14.89	15.07	14.55	14.82
1053	NASDAQ	HST	Tue, Jun 22, 2010	15.43	15.51	14.88	14.89
1052	NASDAQ	HST	Mon, Jun 21, 2010	15.75	15.91	15.29	15.37
1051	NASDAQ	HST	Fri, Jun 18, 2010	15.46	15.58	15.30	15.51
1050	NASDAQ	HST	Thu, Jun 17, 2010	15.39	15.54	15.15	15.40
1049	NASDAQ	HST	Wed, Jun 16, 2010	15.34	15.49	15.14	15.35
1048	NASDAQ	HST	Tue, Jun 15, 2010	15.11	15.48	15.06	15.48
1047	NASDAQ	HST	Mon, Jun 14, 2010	15.00	15.37	14.83	15.02
1046	NASDAQ	HST	Fri, Jun 11, 2010	14.48	14.91	14.45	14.83
1045	NASDAQ	HST	Thu, Jun 10, 2010	14.33	14.89	14.26	14.84
1044	NASDAQ	HST	Wed, Jun 9, 2010	13.98	14.63	13.92	14.06
1043	NASDAQ	HST	Tue, Jun 8, 2010	13.38	13.85	12.98	13.83
1042	NASDAQ	HST	Mon, Jun 7, 2010	13.77	14.04	13.32	13.36
1041	NASDAQ	HST	Fri, Jun 4, 2010	14.18	14.56	13.55	13.65
1040	NASDAQ	HST	Thu, Jun 3, 2010	14.54	14.98	14.49	14.68
1039	NASDAQ	HST	Wed, Jun 2, 2010	14.26	14.80	14.04	14.80
1038	NASDAQ	HST	Tue, Jun 1, 2010	14.11	14.57	13.97	14.15
1037	NASDAQ	HST	Fri, May 28, 2010	14.82	14.86	14.17	14.26
1036	NASDAQ	HST	Thu, May 27, 2010	13.94	14.76	13.77	14.73
1035	NASDAQ	HST	Wed, May 26, 2010	13.91	14.19	13.48	13.55
1034	NASDAQ	HST	Tue, May 25, 2010	13.22	13.68	12.83	13.68
1033	NASDAQ	HST	Mon, May 24, 2010	14.22	14.25	13.65	13.68
1032	NASDAQ	HST	Fri, May 21, 2010	13.05	14.13	13.00	14.08
1031	NASDAQ	HST	Thu, May 20, 2010	14.05	14.11	13.31	13.36
1030	NASDAQ	HST	Wed, May 19, 2010	14.24	14.81	13.89	14.41
1029	NASDAQ	HST	Tue, May 18, 2010	15.21	15.23	14.34	14.42
1028	NASDAQ	HST	Mon, May 17, 2010	14.91	15.28	14.48	14.97
1027	NASDAQ	HST	Fri, May 14, 2010	15.85	15.85	14.76	14.89
1026	NASDAQ	HST	Thu, May 13, 2010	16.23	16.46	16.03	16.08
1025	NASDAQ	HST	Wed, May 12, 2010	16.00	16.33	15.87	16.26
1024	NASDAQ	HST	Tue, May 11, 2010	15.68	16.16	15.53	15.92
1023	NASDAQ	HST	Mon, May 10, 2010	15.60	16.05	15.28	16.04
1022	NASDAQ	HST	Fri, May 7, 2010	15.43	15.80	14.65	14.74
1021	NASDAQ	HST	Thu, May 6, 2010	15.80	16.09	14.30	15.37
1020	NASDAQ	HST	Wed, May 5, 2010	16.04	16.46	15.66	15.92
1019	NASDAQ	HST	Tue, May 4, 2010	16.64	16.86	16.21	16.37
1018	NASDAQ	HST	Mon, May 3, 2010	16.48	17.09	16.48	16.94
1017	NASDAQ	HST	Fri, Apr 30, 2010	16.70	16.91	16.23	16.26
1016	NASDAQ	HST	Thu, Apr 29, 2010	16.27	16.78	16.19	16.77
1015	NASDAQ	HST	Wed, Apr 28, 2010	16.31	16.41	15.88	15.99
1014	NASDAQ	HST	Tue, Apr 27, 2010	16.63	16.81	16.12	16.17
1013	NASDAQ	HST	Mon, Apr 26, 2010	16.52	16.88	16.50	16.78
1012	NASDAQ	HST	Fri, Apr 23, 2010	16.44	16.66	16.18	16.54
1011	NASDAQ	HST	Thu, Apr 22, 2010	15.55	16.36	15.49	16.32
1010	NASDAQ	HST	Wed, Apr 21, 2010	15.41	15.78	15.29	15.71
1009	NASDAQ	HST	Tue, Apr 20, 2010	14.97	15.24	14.74	15.18
1008	NASDAQ	HST	Mon, Apr 19, 2010	14.50	14.94	14.21	14.83
1007	NASDAQ	HST	Fri, Apr 16, 2010	14.98	15.17	14.59	14.61
1006	NASDAQ	HST	Thu, Apr 15, 2010	15.44	15.51	15.00	15.03
1005	NASDAQ	HST	Wed, Apr 14, 2010	15.55	15.57	15.32	15.49
1004	NASDAQ	HST	Tue, Apr 13, 2010	15.01	15.50	14.95	15.40
1003	NASDAQ	HST	Mon, Apr 12, 2010	15.20	15.20	14.93	14.98
1002	NASDAQ	HST	Fri, Apr 9, 2010	15.00	15.18	14.99	15.12
1001	NASDAQ	HST	Thu, Apr 8, 2010	14.84	15.11	14.78	14.96
1000	NASDAQ	HST	Wed, Apr 7, 2010	15.31	15.33	14.81	14.93
999	NASDAQ	HST	Tue, Apr 6, 2010	15.07	15.38	14.91	15.38
998	NASDAQ	HST	Mon, Apr 5, 2010	14.92	15.13	14.86	15.13
997	NASDAQ	HST	Thu, Apr 1, 2010	14.73	14.85	14.64	14.81
996	NASDAQ	HST	Wed, Mar 31, 2010	14.68	14.92	14.53	14.65
995	NASDAQ	HST	Tue, Mar 30, 2010	14.63	14.82	14.52	14.76
994	NASDAQ	HST	Mon, Mar 29, 2010	14.55	14.73	14.37	14.62
993	NASDAQ	HST	Fri, Mar 26, 2010	14.60	14.96	14.53	14.60
992	NASDAQ	HST	Thu, Mar 25, 2010	14.49	14.95	14.47	14.54
991	NASDAQ	HST	Wed, Mar 24, 2010	13.90	14.47	13.79	14.40
990	NASDAQ	HST	Tue, Mar 23, 2010	13.95	14.00	13.69	13.95
989	NASDAQ	HST	Mon, Mar 22, 2010	13.43	14.03	13.28	13.91
988	NASDAQ	HST	Fri, Mar 19, 2010	13.79	13.82	13.55	13.55
987	NASDAQ	HST	Thu, Mar 18, 2010	13.67	13.77	13.52	13.68
986	NASDAQ	HST	Wed, Mar 17, 2010	13.40	13.65	13.26	13.64
985	NASDAQ	HST	Tue, Mar 16, 2010	13.08	13.39	13.07	13.35
984	NASDAQ	HST	Mon, Mar 15, 2010	12.99	13.15	12.78	13.00
983	NASDAQ	HST	Fri, Mar 12, 2010	12.89	13.25	12.79	13.09
982	NASDAQ	HST	Thu, Mar 11, 2010	12.62	12.83	12.51	12.81
981	NASDAQ	HST	Wed, Mar 10, 2010	12.52	12.73	12.41	12.70
980	NASDAQ	HST	Tue, Mar 9, 2010	12.50	12.81	12.41	12.55
979	NASDAQ	HST	Mon, Mar 8, 2010	12.50	12.69	12.40	12.59
978	NASDAQ	HST	Fri, Mar 5, 2010	12.16	12.55	12.05	12.54
977	NASDAQ	HST	Thu, Mar 4, 2010	11.99	12.06	11.83	12.05
976	NASDAQ	HST	Wed, Mar 3, 2010	11.68	11.93	11.60	11.86
975	NASDAQ	HST	Tue, Mar 2, 2010	11.83	11.92	11.71	11.73
974	NASDAQ	HST	Mon, Mar 1, 2010	11.76	11.89	11.65	11.76
973	NASDAQ	HST	Fri, Feb 26, 2010	11.67	11.83	11.55	11.71
972	NASDAQ	HST	Thu, Feb 25, 2010	11.43	11.67	11.18	11.64
971	NASDAQ	HST	Wed, Feb 24, 2010	11.55	11.70	11.47	11.63
970	NASDAQ	HST	Tue, Feb 23, 2010	11.65	11.82	11.44	11.53
969	NASDAQ	HST	Mon, Feb 22, 2010	11.74	11.85	11.63	11.72
968	NASDAQ	HST	Fri, Feb 19, 2010	11.59	11.83	11.56	11.71
967	NASDAQ	HST	Thu, Feb 18, 2010	11.39	11.79	11.39	11.68
966	NASDAQ	HST	Wed, Feb 17, 2010	11.28	11.92	11.28	11.81
965	NASDAQ	HST	Tue, Feb 16, 2010	11.40	11.72	11.32	11.62
964	NASDAQ	HST	Fri, Feb 12, 2010	10.94	11.29	10.83	11.27
963	NASDAQ	HST	Thu, Feb 11, 2010	10.81	11.13	10.72	11.08
962	NASDAQ	HST	Wed, Feb 10, 2010	10.75	11.01	10.61	10.84
961	NASDAQ	HST	Tue, Feb 9, 2010	11.13	11.13	10.63	10.77
960	NASDAQ	HST	Mon, Feb 8, 2010	10.90	11.18	10.71	10.78
959	NASDAQ	HST	Fri, Feb 5, 2010	10.67	11.01	10.47	10.90
958	NASDAQ	HST	Thu, Feb 4, 2010	11.36	11.40	10.67	10.69
957	NASDAQ	HST	Wed, Feb 3, 2010	11.30	11.40	10.99	11.34
956	NASDAQ	HST	Tue, Feb 2, 2010	10.94	11.53	10.81	11.37
955	NASDAQ	HST	Mon, Feb 1, 2010	10.70	11.01	10.65	10.94
954	NASDAQ	HST	Fri, Jan 29, 2010	10.85	11.03	10.46	10.60
953	NASDAQ	HST	Thu, Jan 28, 2010	11.03	11.08	10.67	10.87
952	NASDAQ	HST	Wed, Jan 27, 2010	10.93	11.07	10.64	10.97
951	NASDAQ	HST	Tue, Jan 26, 2010	11.04	11.28	10.91	10.93
950	NASDAQ	HST	Mon, Jan 25, 2010	11.26	11.35	10.94	11.27
949	NASDAQ	HST	Fri, Jan 22, 2010	11.64	11.83	11.04	11.08
948	NASDAQ	HST	Thu, Jan 21, 2010	12.36	12.37	11.62	11.63
947	NASDAQ	HST	Wed, Jan 20, 2010	12.35	12.35	12.03	12.25
946	NASDAQ	HST	Tue, Jan 19, 2010	12.25	12.46	12.09	12.42
945	NASDAQ	HST	Fri, Jan 15, 2010	12.35	12.36	11.88	11.98
944	NASDAQ	HST	Thu, Jan 14, 2010	12.45	12.64	12.25	12.41
943	NASDAQ	HST	Wed, Jan 13, 2010	11.99	12.48	11.98	12.47
942	NASDAQ	HST	Tue, Jan 12, 2010	12.26	12.47	11.79	11.98
941	NASDAQ	HST	Mon, Jan 11, 2010	12.60	12.70	12.30	12.38
940	NASDAQ	HST	Fri, Jan 8, 2010	12.40	12.66	12.29	12.49
939	NASDAQ	HST	Thu, Jan 7, 2010	12.05	12.66	12.05	12.61
938	NASDAQ	HST	Wed, Jan 6, 2010	12.07	12.20	12.00	12.16
937	NASDAQ	HST	Tue, Jan 5, 2010	11.85	12.11	11.78	12.09
936	NASDAQ	HST	Mon, Jan 4, 2010	11.80	12.01	11.71	11.82
935	NASDAQ	HST	Thu, Dec 31, 2009	11.95	12.12	11.65	11.67
934	NASDAQ	HST	Wed, Dec 30, 2009	11.93	12.06	11.77	12.04
933	NASDAQ	HST	Tue, Dec 29, 2009	11.99	12.11	11.87	11.89
932	NASDAQ	HST	Mon, Dec 28, 2009	12.01	12.20	11.86	11.96
931	NASDAQ	HST	Thu, Dec 24, 2009	11.94	12.03	11.80	12.02
930	NASDAQ	HST	Wed, Dec 23, 2009	11.72	11.92	11.69	11.77
929	NASDAQ	HST	Tue, Dec 22, 2009	11.62	11.87	11.52	11.77
928	NASDAQ	HST	Mon, Dec 21, 2009	11.33	11.69	11.26	11.67
927	NASDAQ	HST	Fri, Dec 18, 2009	11.09	11.31	10.98	11.31
926	NASDAQ	HST	Thu, Dec 17, 2009	10.92	11.12	10.83	11.07
925	NASDAQ	HST	Wed, Dec 16, 2009	10.72	11.10	10.65	11.05
924	NASDAQ	HST	Tue, Dec 15, 2009	10.30	10.86	10.30	10.75
923	NASDAQ	HST	Mon, Dec 14, 2009	10.56	10.97	10.40	10.97
922	NASDAQ	HST	Fri, Dec 11, 2009	10.35	10.56	10.33	10.56
921	NASDAQ	HST	Thu, Dec 10, 2009	10.31	10.47	10.20	10.31
920	NASDAQ	HST	Wed, Dec 9, 2009	10.32	10.46	10.24	10.29
919	NASDAQ	HST	Tue, Dec 8, 2009	10.41	10.46	10.24	10.27
918	NASDAQ	HST	Mon, Dec 7, 2009	10.92	10.94	10.44	10.49
917	NASDAQ	HST	Fri, Dec 4, 2009	10.93	11.05	10.65	10.95
916	NASDAQ	HST	Thu, Dec 3, 2009	10.89	11.17	10.52	10.57
915	NASDAQ	HST	Wed, Dec 2, 2009	10.56	10.98	10.54	10.94
914	NASDAQ	HST	Tue, Dec 1, 2009	10.64	10.71	10.36	10.58
913	NASDAQ	HST	Mon, Nov 30, 2009	10.10	10.58	10.00	10.52
912	NASDAQ	HST	Fri, Nov 27, 2009	9.98	10.14	9.75	10.06
911	NASDAQ	HST	Wed, Nov 25, 2009	10.04	10.32	10.04	10.31
910	NASDAQ	HST	Tue, Nov 24, 2009	10.05	10.17	9.91	10.02
909	NASDAQ	HST	Mon, Nov 23, 2009	10.18	10.39	10.05	10.17
908	NASDAQ	HST	Fri, Nov 20, 2009	10.07	10.21	10.04	10.06
907	NASDAQ	HST	Thu, Nov 19, 2009	10.48	10.48	10.14	10.16
906	NASDAQ	HST	Wed, Nov 18, 2009	10.63	10.73	10.32	10.55
905	NASDAQ	HST	Tue, Nov 17, 2009	10.90	11.06	10.71	10.71
904	NASDAQ	HST	Mon, Nov 16, 2009	10.76	11.12	10.71	10.97
903	NASDAQ	HST	Fri, Nov 13, 2009	10.68	10.78	10.50	10.62
902	NASDAQ	HST	Thu, Nov 12, 2009	10.61	10.84	10.54	10.64
901	NASDAQ	HST	Wed, Nov 11, 2009	10.66	10.88	10.55	10.65
900	NASDAQ	HST	Tue, Nov 10, 2009	10.53	10.65	10.36	10.52
899	NASDAQ	HST	Mon, Nov 9, 2009	9.86	10.57	9.81	10.57
898	NASDAQ	HST	Fri, Nov 6, 2009	9.88	10.01	9.71	9.78
897	NASDAQ	HST	Thu, Nov 5, 2009	9.94	10.11	9.88	10.04
896	NASDAQ	HST	Wed, Nov 4, 2009	10.33	10.45	9.79	9.84
895	NASDAQ	HST	Tue, Nov 3, 2009	9.67	10.27	9.67	10.25
894	NASDAQ	HST	Mon, Nov 2, 2009	10.17	10.36	9.66	9.90
893	NASDAQ	HST	Fri, Oct 30, 2009	10.48	10.55	9.86	10.11
892	NASDAQ	HST	Thu, Oct 29, 2009	9.89	10.59	9.89	10.54
891	NASDAQ	HST	Wed, Oct 28, 2009	10.13	10.32	9.64	9.68
890	NASDAQ	HST	Tue, Oct 27, 2009	10.54	10.54	10.06	10.21
889	NASDAQ	HST	Mon, Oct 26, 2009	10.70	10.86	10.37	10.41
888	NASDAQ	HST	Fri, Oct 23, 2009	10.97	10.97	10.50	10.57
887	NASDAQ	HST	Thu, Oct 22, 2009	10.63	10.90	10.36	10.84
886	NASDAQ	HST	Wed, Oct 21, 2009	10.92	11.20	10.62	10.62
885	NASDAQ	HST	Tue, Oct 20, 2009	11.51	11.51	10.96	10.98
884	NASDAQ	HST	Mon, Oct 19, 2009	11.16	11.65	11.16	11.48
883	NASDAQ	HST	Fri, Oct 16, 2009	11.52	11.68	11.12	11.19
882	NASDAQ	HST	Thu, Oct 15, 2009	11.70	11.87	11.57	11.75
881	NASDAQ	HST	Wed, Oct 14, 2009	11.53	12.20	11.24	12.13
880	NASDAQ	HST	Tue, Oct 13, 2009	11.42	11.47	11.16	11.28
879	NASDAQ	HST	Mon, Oct 12, 2009	11.53	11.69	11.43	11.51
878	NASDAQ	HST	Fri, Oct 9, 2009	11.48	11.60	11.18	11.43
877	NASDAQ	HST	Thu, Oct 8, 2009	11.63	11.86	11.51	11.55
876	NASDAQ	HST	Wed, Oct 7, 2009	11.44	11.61	11.23	11.52
875	NASDAQ	HST	Tue, Oct 6, 2009	11.36	11.77	11.22	11.47
874	NASDAQ	HST	Mon, Oct 5, 2009	10.80	11.29	10.72	11.26
873	NASDAQ	HST	Fri, Oct 2, 2009	10.88	11.21	10.61	10.69
872	NASDAQ	HST	Thu, Oct 1, 2009	11.71	11.82	11.04	11.07
871	NASDAQ	HST	Wed, Sep 30, 2009	11.77	11.98	11.48	11.77
870	NASDAQ	HST	Tue, Sep 29, 2009	11.70	12.04	11.57	11.83
869	NASDAQ	HST	Mon, Sep 28, 2009	11.13	11.74	11.02	11.71
868	NASDAQ	HST	Fri, Sep 25, 2009	10.94	11.24	10.80	11.03
867	NASDAQ	HST	Thu, Sep 24, 2009	11.30	11.87	10.96	11.06
866	NASDAQ	HST	Wed, Sep 23, 2009	12.10	12.10	11.65	11.65
865	NASDAQ	HST	Tue, Sep 22, 2009	11.32	11.90	11.31	11.84
864	NASDAQ	HST	Mon, Sep 21, 2009	11.21	11.50	10.97	11.14
863	NASDAQ	HST	Fri, Sep 18, 2009	11.92	11.98	11.45	11.55
862	NASDAQ	HST	Thu, Sep 17, 2009	11.43	11.96	11.38	11.81
861	NASDAQ	HST	Wed, Sep 16, 2009	11.10	11.49	10.96	11.47
860	NASDAQ	HST	Tue, Sep 15, 2009	10.93	11.30	10.75	11.05
859	NASDAQ	HST	Mon, Sep 14, 2009	10.43	10.91	10.24	10.91
858	NASDAQ	HST	Fri, Sep 11, 2009	10.44	10.64	10.36	10.55
857	NASDAQ	HST	Thu, Sep 10, 2009	10.20	10.42	10.02	10.38
856	NASDAQ	HST	Wed, Sep 9, 2009	9.95	10.22	9.91	10.18
855	NASDAQ	HST	Tue, Sep 8, 2009	9.86	10.06	9.76	10.00
854	NASDAQ	HST	Fri, Sep 4, 2009	9.35	9.53	9.11	9.53
853	NASDAQ	HST	Thu, Sep 3, 2009	9.20	9.33	9.05	9.33
852	NASDAQ	HST	Wed, Sep 2, 2009	9.40	9.40	9.04	9.07
851	NASDAQ	HST	Tue, Sep 1, 2009	9.90	10.07	9.34	9.37
850	NASDAQ	HST	Mon, Aug 31, 2009	9.94	10.15	9.89	9.97
849	NASDAQ	HST	Fri, Aug 28, 2009	10.21	10.29	10.04	10.21
848	NASDAQ	HST	Thu, Aug 27, 2009	10.03	10.18	9.73	10.12
847	NASDAQ	HST	Wed, Aug 26, 2009	10.36	10.43	10.01	10.08
846	NASDAQ	HST	Tue, Aug 25, 2009	10.40	10.65	10.33	10.40
845	NASDAQ	HST	Mon, Aug 24, 2009	10.72	10.79	10.35	10.42
844	NASDAQ	HST	Fri, Aug 21, 2009	10.35	10.80	10.28	10.58
843	NASDAQ	HST	Thu, Aug 20, 2009	9.69	10.24	9.60	10.23
842	NASDAQ	HST	Wed, Aug 19, 2009	9.80	9.86	9.59	9.67
841	NASDAQ	HST	Tue, Aug 18, 2009	9.62	10.10	9.59	9.98
840	NASDAQ	HST	Mon, Aug 17, 2009	10.07	10.11	9.53	9.56
839	NASDAQ	HST	Fri, Aug 14, 2009	10.34	10.45	10.01	10.39
838	NASDAQ	HST	Thu, Aug 13, 2009	10.67	10.67	10.20	10.42
837	NASDAQ	HST	Wed, Aug 12, 2009	10.15	10.62	10.07	10.43
836	NASDAQ	HST	Tue, Aug 11, 2009	10.51	10.51	9.95	10.10
835	NASDAQ	HST	Mon, Aug 10, 2009	10.84	10.92	10.40	10.50
834	NASDAQ	HST	Fri, Aug 7, 2009	10.06	11.09	10.06	10.86
833	NASDAQ	HST	Thu, Aug 6, 2009	10.50	10.79	9.87	9.94
832	NASDAQ	HST	Wed, Aug 5, 2009	9.92	10.46	9.72	10.35
831	NASDAQ	HST	Tue, Aug 4, 2009	9.07	10.14	9.03	9.92
830	NASDAQ	HST	Mon, Aug 3, 2009	9.23	9.30	8.91	9.15
829	NASDAQ	HST	Fri, Jul 31, 2009	8.92	9.20	8.90	9.08
828	NASDAQ	HST	Thu, Jul 30, 2009	8.80	9.14	8.74	9.03
827	NASDAQ	HST	Wed, Jul 29, 2009	8.77	8.93	8.60	8.65
826	NASDAQ	HST	Tue, Jul 28, 2009	8.82	9.10	8.63	8.76
825	NASDAQ	HST	Mon, Jul 27, 2009	8.63	9.04	8.49	9.00
824	NASDAQ	HST	Fri, Jul 24, 2009	8.63	8.72	8.37	8.60
823	NASDAQ	HST	Thu, Jul 23, 2009	8.12	8.84	8.02	8.68
822	NASDAQ	HST	Wed, Jul 22, 2009	8.25	8.37	7.99	8.05
821	NASDAQ	HST	Tue, Jul 21, 2009	8.59	8.59	8.15	8.36
820	NASDAQ	HST	Mon, Jul 20, 2009	8.21	8.62	8.16	8.57
819	NASDAQ	HST	Fri, Jul 17, 2009	8.35	8.45	7.97	8.03
818	NASDAQ	HST	Thu, Jul 16, 2009	8.19	8.41	7.96	8.33
817	NASDAQ	HST	Wed, Jul 15, 2009	8.18	8.60	8.07	8.49
816	NASDAQ	HST	Tue, Jul 14, 2009	7.59	8.00	7.51	7.94
815	NASDAQ	HST	Mon, Jul 13, 2009	7.61	7.61	7.33	7.60
814	NASDAQ	HST	Fri, Jul 10, 2009	7.40	7.56	7.11	7.44
813	NASDAQ	HST	Thu, Jul 9, 2009	7.59	7.72	7.38	7.47
812	NASDAQ	HST	Wed, Jul 8, 2009	7.76	7.85	7.07	7.30
811	NASDAQ	HST	Tue, Jul 7, 2009	7.93	7.98	7.68	7.71
810	NASDAQ	HST	Mon, Jul 6, 2009	7.72	8.07	7.63	8.05
809	NASDAQ	HST	Thu, Jul 2, 2009	8.00	8.18	7.59	7.59
808	NASDAQ	HST	Wed, Jul 1, 2009	8.44	8.52	8.16	8.18
807	NASDAQ	HST	Tue, Jun 30, 2009	8.12	8.44	8.05	8.39
806	NASDAQ	HST	Mon, Jun 29, 2009	8.10	8.28	7.96	8.22
805	NASDAQ	HST	Fri, Jun 26, 2009	7.92	8.15	7.80	8.09
804	NASDAQ	HST	Thu, Jun 25, 2009	7.39	7.99	7.39	7.99
803	NASDAQ	HST	Wed, Jun 24, 2009	7.50	7.85	7.46	7.69
802	NASDAQ	HST	Tue, Jun 23, 2009	7.29	7.56	7.20	7.46
801	NASDAQ	HST	Mon, Jun 22, 2009	7.53	7.79	7.21	7.24
800	NASDAQ	HST	Fri, Jun 19, 2009	7.98	8.02	7.58	7.66
799	NASDAQ	HST	Thu, Jun 18, 2009	8.18	8.19	7.76	7.87
798	NASDAQ	HST	Wed, Jun 17, 2009	8.46	8.50	7.77	8.07
797	NASDAQ	HST	Tue, Jun 16, 2009	8.45	8.83	8.26	8.50
796	NASDAQ	HST	Mon, Jun 15, 2009	9.07	9.07	8.28	8.39
795	NASDAQ	HST	Fri, Jun 12, 2009	9.02	9.19	8.80	9.18
794	NASDAQ	HST	Thu, Jun 11, 2009	9.19	9.27	8.86	8.93
793	NASDAQ	HST	Wed, Jun 10, 2009	9.79	9.85	8.88	9.12
792	NASDAQ	HST	Tue, Jun 9, 2009	9.72	9.75	9.44	9.70
791	NASDAQ	HST	Mon, Jun 8, 2009	9.35	9.71	9.19	9.52
790	NASDAQ	HST	Fri, Jun 5, 2009	9.92	9.92	9.39	9.56
789	NASDAQ	HST	Thu, Jun 4, 2009	9.45	9.81	9.16	9.69
788	NASDAQ	HST	Wed, Jun 3, 2009	9.50	9.58	9.16	9.36
787	NASDAQ	HST	Tue, Jun 2, 2009	9.58	9.75	9.38	9.58
786	NASDAQ	HST	Mon, Jun 1, 2009	9.49	9.92	9.15	9.61
785	NASDAQ	HST	Fri, May 29, 2009	8.95	9.47	8.80	9.38
784	NASDAQ	HST	Thu, May 28, 2009	8.70	9.01	8.43	8.97
783	NASDAQ	HST	Wed, May 27, 2009	9.01	9.34	8.52	8.61
782	NASDAQ	HST	Tue, May 26, 2009	8.27	9.16	8.06	9.01
781	NASDAQ	HST	Fri, May 22, 2009	8.44	8.72	8.18	8.20
780	NASDAQ	HST	Thu, May 21, 2009	8.27	8.53	7.96	8.41
779	NASDAQ	HST	Wed, May 20, 2009	8.60	8.93	8.29	8.36
778	NASDAQ	HST	Tue, May 19, 2009	8.67	8.81	8.24	8.40
777	NASDAQ	HST	Mon, May 18, 2009	8.09	8.71	7.81	8.62
776	NASDAQ	HST	Fri, May 15, 2009	7.66	8.41	7.46	7.67
775	NASDAQ	HST	Thu, May 14, 2009	7.50	8.34	7.43	8.19
774	NASDAQ	HST	Wed, May 13, 2009	8.22	8.40	7.59	7.65
773	NASDAQ	HST	Tue, May 12, 2009	8.86	9.14	8.09	8.45
772	NASDAQ	HST	Mon, May 11, 2009	9.17	9.17	8.74	8.83
771	NASDAQ	HST	Fri, May 8, 2009	8.63	9.71	8.56	9.56
770	NASDAQ	HST	Thu, May 7, 2009	9.50	9.85	8.32	8.47
769	NASDAQ	HST	Wed, May 6, 2009	8.98	9.44	8.66	9.44
768	NASDAQ	HST	Tue, May 5, 2009	8.34	8.94	8.34	8.73
767	NASDAQ	HST	Mon, May 4, 2009	7.73	8.45	7.52	8.38
766	NASDAQ	HST	Fri, May 1, 2009	7.66	7.88	7.42	7.54
765	NASDAQ	HST	Thu, Apr 30, 2009	7.84	8.42	7.36	7.69
764	NASDAQ	HST	Wed, Apr 29, 2009	7.24	7.93	6.92	7.54
763	NASDAQ	HST	Tue, Apr 28, 2009	6.44	7.48	6.32	7.11
762	NASDAQ	HST	Mon, Apr 27, 2009	7.31	7.43	6.12	6.64
761	NASDAQ	HST	Fri, Apr 24, 2009	7.51	8.10	7.12	7.80
760	NASDAQ	HST	Thu, Apr 23, 2009	6.13	7.88	6.13	7.10
759	NASDAQ	HST	Wed, Apr 22, 2009	6.14	6.51	6.00	6.08
758	NASDAQ	HST	Tue, Apr 21, 2009	5.35	6.58	5.34	6.40
757	NASDAQ	HST	Mon, Apr 20, 2009	6.17	6.33	5.50	5.55
756	NASDAQ	HST	Fri, Apr 17, 2009	6.49	6.92	6.26	6.46
755	NASDAQ	HST	Thu, Apr 16, 2009	5.95	6.87	5.66	6.50
754	NASDAQ	HST	Wed, Apr 15, 2009	5.41	5.90	5.20	5.86
753	NASDAQ	HST	Tue, Apr 14, 2009	5.48	5.68	5.33	5.48
752	NASDAQ	HST	Mon, Apr 13, 2009	5.26	5.74	5.20	5.60
751	NASDAQ	HST	Thu, Apr 9, 2009	4.78	5.54	4.70	5.50
750	NASDAQ	HST	Wed, Apr 8, 2009	4.54	4.67	4.32	4.65
749	NASDAQ	HST	Tue, Apr 7, 2009	5.00	5.08	4.46	4.49
748	NASDAQ	HST	Mon, Apr 6, 2009	4.89	5.33	4.85	5.12
747	NASDAQ	HST	Fri, Apr 3, 2009	4.42	5.16	4.33	5.01
746	NASDAQ	HST	Thu, Apr 2, 2009	4.19	4.48	4.07	4.43
745	NASDAQ	HST	Wed, Apr 1, 2009	4.15	4.20	3.73	3.91
744	NASDAQ	HST	Tue, Mar 31, 2009	3.85	4.02	3.77	3.92
743	NASDAQ	HST	Mon, Mar 30, 2009	4.28	4.28	3.70	3.72
742	NASDAQ	HST	Fri, Mar 27, 2009	4.52	4.63	4.23	4.25
741	NASDAQ	HST	Thu, Mar 26, 2009	4.75	4.90	4.40	4.81
740	NASDAQ	HST	Wed, Mar 25, 2009	4.41	4.77	4.04	4.73
739	NASDAQ	HST	Tue, Mar 24, 2009	4.68	4.80	4.15	4.38
738	NASDAQ	HST	Mon, Mar 23, 2009	4.12	4.86	4.10	4.80
737	NASDAQ	HST	Fri, Mar 20, 2009	4.47	4.47	3.78	3.78
736	NASDAQ	HST	Thu, Mar 19, 2009	5.12	5.13	4.37	4.37
735	NASDAQ	HST	Wed, Mar 18, 2009	4.49	5.11	4.32	4.99
734	NASDAQ	HST	Tue, Mar 17, 2009	4.18	4.69	4.02	4.69
733	NASDAQ	HST	Mon, Mar 16, 2009	4.72	4.84	4.07	4.07
732	NASDAQ	HST	Fri, Mar 13, 2009	4.87	4.90	4.28	4.65
731	NASDAQ	HST	Thu, Mar 12, 2009	4.17	4.91	4.11	4.82
730	NASDAQ	HST	Wed, Mar 11, 2009	4.31	4.49	4.13	4.20
729	NASDAQ	HST	Tue, Mar 10, 2009	3.63	4.28	3.61	4.26
728	NASDAQ	HST	Mon, Mar 9, 2009	3.59	3.72	3.21	3.58
727	NASDAQ	HST	Fri, Mar 6, 2009	3.50	3.61	3.08	3.54
726	NASDAQ	HST	Thu, Mar 5, 2009	3.49	3.65	3.31	3.40
725	NASDAQ	HST	Wed, Mar 4, 2009	3.56	3.77	3.42	3.65
724	NASDAQ	HST	Tue, Mar 3, 2009	3.47	3.80	3.32	3.50
723	NASDAQ	HST	Mon, Mar 2, 2009	3.55	3.78	3.34	3.41
722	NASDAQ	HST	Fri, Feb 27, 2009	3.68	3.94	3.66	3.70
721	NASDAQ	HST	Thu, Feb 26, 2009	4.12	4.26	3.74	3.83
720	NASDAQ	HST	Wed, Feb 25, 2009	4.33	4.35	3.90	4.12
719	NASDAQ	HST	Tue, Feb 24, 2009	3.87	4.33	3.72	4.28
718	NASDAQ	HST	Mon, Feb 23, 2009	4.25	4.29	3.81	3.83
717	NASDAQ	HST	Fri, Feb 20, 2009	3.72	4.20	3.47	4.15
716	NASDAQ	HST	Thu, Feb 19, 2009	4.89	4.89	3.76	3.86
715	NASDAQ	HST	Wed, Feb 18, 2009	4.15	4.44	3.93	4.11
714	NASDAQ	HST	Tue, Feb 17, 2009	4.24	4.44	4.11	4.20
713	NASDAQ	HST	Fri, Feb 13, 2009	4.60	4.76	4.25	4.38
712	NASDAQ	HST	Thu, Feb 12, 2009	4.24	4.73	4.24	4.73
711	NASDAQ	HST	Wed, Feb 11, 2009	4.87	5.02	4.37	4.69
710	NASDAQ	HST	Tue, Feb 10, 2009	5.49	5.57	4.81	4.83
709	NASDAQ	HST	Mon, Feb 9, 2009	5.34	5.59	5.25	5.57
708	NASDAQ	HST	Fri, Feb 6, 2009	5.19	5.53	5.16	5.49
707	NASDAQ	HST	Thu, Feb 5, 2009	5.09	5.28	4.87	5.09
706	NASDAQ	HST	Wed, Feb 4, 2009	5.51	5.72	5.12	5.14
705	NASDAQ	HST	Tue, Feb 3, 2009	5.56	5.56	5.32	5.46
704	NASDAQ	HST	Mon, Feb 2, 2009	5.20	5.53	5.12	5.47
703	NASDAQ	HST	Fri, Jan 30, 2009	5.84	5.93	5.23	5.38
702	NASDAQ	HST	Thu, Jan 29, 2009	5.95	6.19	5.74	5.76
701	NASDAQ	HST	Wed, Jan 28, 2009	5.89	6.35	5.73	6.24
700	NASDAQ	HST	Tue, Jan 27, 2009	6.08	6.25	5.78	5.88
699	NASDAQ	HST	Mon, Jan 26, 2009	5.63	6.10	5.63	5.96
698	NASDAQ	HST	Fri, Jan 23, 2009	5.44	5.96	5.24	5.89
697	NASDAQ	HST	Thu, Jan 22, 2009	5.89	6.24	5.71	5.74
696	NASDAQ	HST	Wed, Jan 21, 2009	5.85	6.40	5.37	6.29
695	NASDAQ	HST	Tue, Jan 20, 2009	6.52	6.66	5.55	5.58
694	NASDAQ	HST	Fri, Jan 16, 2009	6.63	6.80	6.38	6.77
693	NASDAQ	HST	Thu, Jan 15, 2009	6.08	6.55	5.84	6.34
692	NASDAQ	HST	Wed, Jan 14, 2009	6.40	6.41	6.09	6.18
691	NASDAQ	HST	Tue, Jan 13, 2009	6.83	6.84	6.41	6.59
690	NASDAQ	HST	Mon, Jan 12, 2009	7.23	7.38	6.55	6.70
689	NASDAQ	HST	Fri, Jan 9, 2009	7.64	7.70	7.16	7.22
688	NASDAQ	HST	Thu, Jan 8, 2009	7.46	7.88	7.05	7.64
687	NASDAQ	HST	Wed, Jan 7, 2009	7.90	7.90	7.41	7.48
686	NASDAQ	HST	Tue, Jan 6, 2009	7.52	8.22	7.44	8.10
685	NASDAQ	HST	Mon, Jan 5, 2009	7.62	7.74	7.34	7.40
684	NASDAQ	HST	Fri, Jan 2, 2009	7.85	7.87	7.51	7.73
683	NASDAQ	HST	Wed, Dec 31, 2008	6.98	7.64	6.95	7.57
682	NASDAQ	HST	Tue, Dec 30, 2008	7.01	7.33	6.86	7.06
681	NASDAQ	HST	Mon, Dec 29, 2008	7.36	7.37	6.58	6.78
680	NASDAQ	HST	Fri, Dec 26, 2008	7.32	7.50	7.12	7.42
679	NASDAQ	HST	Wed, Dec 24, 2008	7.26	7.31	7.00	7.29
678	NASDAQ	HST	Tue, Dec 23, 2008	7.34	7.64	7.02	7.15
677	NASDAQ	HST	Mon, Dec 22, 2008	7.74	7.74	6.94	7.29
676	NASDAQ	HST	Fri, Dec 19, 2008	7.25	7.82	7.22	7.74
675	NASDAQ	HST	Thu, Dec 18, 2008	8.27	8.48	7.01	7.15
674	NASDAQ	HST	Wed, Dec 17, 2008	7.69	8.88	7.48	8.20
673	NASDAQ	HST	Tue, Dec 16, 2008	7.11	8.16	6.84	8.16
672	NASDAQ	HST	Mon, Dec 15, 2008	7.28	7.43	6.80	6.98
671	NASDAQ	HST	Fri, Dec 12, 2008	6.01	7.30	5.88	7.25
670	NASDAQ	HST	Thu, Dec 11, 2008	7.33	7.52	6.29	6.32
669	NASDAQ	HST	Wed, Dec 10, 2008	7.26	7.74	6.98	7.62
668	NASDAQ	HST	Tue, Dec 9, 2008	8.24	8.42	7.10	7.15
667	NASDAQ	HST	Mon, Dec 8, 2008	8.05	8.56	7.81	8.52
666	NASDAQ	HST	Fri, Dec 5, 2008	6.78	7.66	6.59	7.58
665	NASDAQ	HST	Thu, Dec 4, 2008	7.03	7.81	6.71	6.91
664	NASDAQ	HST	Wed, Dec 3, 2008	6.36	7.36	6.11	7.25
663	NASDAQ	HST	Tue, Dec 2, 2008	6.11	6.80	5.94	6.71
662	NASDAQ	HST	Mon, Dec 1, 2008	7.20	7.20	5.69	5.92
661	NASDAQ	HST	Fri, Nov 28, 2008	7.67	7.90	7.26	7.52
660	NASDAQ	HST	Wed, Nov 26, 2008	6.68	7.63	6.45	7.58
659	NASDAQ	HST	Tue, Nov 25, 2008	7.57	7.70	6.32	7.01
658	NASDAQ	HST	Mon, Nov 24, 2008	6.49	7.49	5.91	7.38
657	NASDAQ	HST	Fri, Nov 21, 2008	5.21	6.19	4.77	5.94
656	NASDAQ	HST	Thu, Nov 20, 2008	5.72	5.72	4.89	5.06
655	NASDAQ	HST	Wed, Nov 19, 2008	6.50	6.61	5.42	5.49
654	NASDAQ	HST	Tue, Nov 18, 2008	6.60	6.76	6.01	6.67
653	NASDAQ	HST	Mon, Nov 17, 2008	7.11	7.25	6.73	6.76
652	NASDAQ	HST	Fri, Nov 14, 2008	7.90	8.13	7.08	7.15
651	NASDAQ	HST	Thu, Nov 13, 2008	7.55	8.47	6.96	8.29
650	NASDAQ	HST	Wed, Nov 12, 2008	8.00	8.06	7.36	7.43
649	NASDAQ	HST	Tue, Nov 11, 2008	7.83	8.44	7.69	8.16
648	NASDAQ	HST	Mon, Nov 10, 2008	9.15	9.21	7.81	7.97
647	NASDAQ	HST	Fri, Nov 7, 2008	8.63	9.19	8.30	9.07
646	NASDAQ	HST	Thu, Nov 6, 2008	9.12	9.34	8.47	8.54
645	NASDAQ	HST	Wed, Nov 5, 2008	10.14	10.36	9.03	9.25
644	NASDAQ	HST	Tue, Nov 4, 2008	10.09	10.62	9.94	10.48
643	NASDAQ	HST	Mon, Nov 3, 2008	10.17	10.30	9.74	9.77
642	NASDAQ	HST	Fri, Oct 31, 2008	9.64	10.49	9.26	10.34
641	NASDAQ	HST	Thu, Oct 30, 2008	9.07	9.65	8.74	9.57
640	NASDAQ	HST	Wed, Oct 29, 2008	8.97	9.48	8.49	8.70
639	NASDAQ	HST	Tue, Oct 28, 2008	7.25	8.98	7.24	8.98
638	NASDAQ	HST	Mon, Oct 27, 2008	7.42	7.95	7.03	7.08
637	NASDAQ	HST	Fri, Oct 24, 2008	7.59	8.01	6.82	7.50
636	NASDAQ	HST	Thu, Oct 23, 2008	8.38	8.56	7.52	8.24
635	NASDAQ	HST	Wed, Oct 22, 2008	8.61	8.68	7.88	8.21
634	NASDAQ	HST	Tue, Oct 21, 2008	9.17	9.42	8.76	8.82
633	NASDAQ	HST	Mon, Oct 20, 2008	9.27	9.40	8.90	9.34
632	NASDAQ	HST	Fri, Oct 17, 2008	8.55	9.45	8.55	9.19
631	NASDAQ	HST	Thu, Oct 16, 2008	8.54	9.18	8.00	9.08
630	NASDAQ	HST	Wed, Oct 15, 2008	9.32	10.00	8.02	8.33
629	NASDAQ	HST	Tue, Oct 14, 2008	10.38	10.51	8.95	9.59
628	NASDAQ	HST	Mon, Oct 13, 2008	9.89	10.44	9.20	10.18
627	NASDAQ	HST	Fri, Oct 10, 2008	7.97	10.08	7.29	9.28
626	NASDAQ	HST	Thu, Oct 9, 2008	9.72	10.52	7.85	7.85
625	NASDAQ	HST	Wed, Oct 8, 2008	9.51	10.55	9.19	9.76
624	NASDAQ	HST	Tue, Oct 7, 2008	10.52	10.95	9.76	9.79
623	NASDAQ	HST	Mon, Oct 6, 2008	10.96	11.31	10.28	10.72
622	NASDAQ	HST	Fri, Oct 3, 2008	12.38	12.67	11.34	11.40
621	NASDAQ	HST	Thu, Oct 2, 2008	12.88	13.07	11.97	12.09
620	NASDAQ	HST	Wed, Oct 1, 2008	12.83	13.39	12.82	13.01
619	NASDAQ	HST	Tue, Sep 30, 2008	13.00	14.01	12.64	13.29
618	NASDAQ	HST	Mon, Sep 29, 2008	13.34	13.75	12.39	12.39
617	NASDAQ	HST	Fri, Sep 26, 2008	13.59	14.00	13.17	13.95
616	NASDAQ	HST	Thu, Sep 25, 2008	13.85	13.99	13.42	13.79
615	NASDAQ	HST	Wed, Sep 24, 2008	14.42	14.56	13.58	13.71
614	NASDAQ	HST	Tue, Sep 23, 2008	14.40	14.91	13.63	14.27
613	NASDAQ	HST	Mon, Sep 22, 2008	15.88	15.88	14.14	14.48
612	NASDAQ	HST	Fri, Sep 19, 2008	17.22	17.75	14.46	15.99
611	NASDAQ	HST	Thu, Sep 18, 2008	13.82	17.00	13.04	17.00
610	NASDAQ	HST	Wed, Sep 17, 2008	14.60	14.93	13.53	13.56
609	NASDAQ	HST	Tue, Sep 16, 2008	14.40	15.12	14.15	15.02
608	NASDAQ	HST	Mon, Sep 15, 2008	15.17	15.50	14.44	14.44
607	NASDAQ	HST	Fri, Sep 12, 2008	15.10	15.55	14.91	15.44
606	NASDAQ	HST	Thu, Sep 11, 2008	14.51	15.75	14.51	15.16
605	NASDAQ	HST	Wed, Sep 10, 2008	14.99	15.15	14.68	14.96
604	NASDAQ	HST	Tue, Sep 9, 2008	14.99	15.74	14.78	14.88
603	NASDAQ	HST	Mon, Sep 8, 2008	15.14	15.25	14.52	15.17
602	NASDAQ	HST	Fri, Sep 5, 2008	13.97	14.36	13.76	14.32
601	NASDAQ	HST	Thu, Sep 4, 2008	14.27	14.46	14.01	14.05
600	NASDAQ	HST	Wed, Sep 3, 2008	14.35	14.47	14.11	14.36
599	NASDAQ	HST	Tue, Sep 2, 2008	14.80	14.83	14.11	14.40
598	NASDAQ	HST	Fri, Aug 29, 2008	14.00	14.47	13.93	14.30
597	NASDAQ	HST	Thu, Aug 28, 2008	13.97	14.22	13.71	14.14
596	NASDAQ	HST	Wed, Aug 27, 2008	13.54	13.85	13.41	13.80
595	NASDAQ	HST	Tue, Aug 26, 2008	13.37	13.61	13.25	13.61
594	NASDAQ	HST	Mon, Aug 25, 2008	13.64	13.88	13.34	13.36
593	NASDAQ	HST	Fri, Aug 22, 2008	13.50	14.00	13.37	14.00
592	NASDAQ	HST	Thu, Aug 21, 2008	13.22	13.52	13.16	13.36
591	NASDAQ	HST	Wed, Aug 20, 2008	13.35	13.62	13.15	13.39
590	NASDAQ	HST	Tue, Aug 19, 2008	13.62	13.65	13.23	13.31
589	NASDAQ	HST	Mon, Aug 18, 2008	14.04	14.18	13.62	13.72
588	NASDAQ	HST	Fri, Aug 15, 2008	14.19	14.27	13.82	14.01
587	NASDAQ	HST	Thu, Aug 14, 2008	13.41	14.13	13.24	14.12
586	NASDAQ	HST	Wed, Aug 13, 2008	13.96	14.14	13.76	13.81
585	NASDAQ	HST	Tue, Aug 12, 2008	14.29	14.54	13.86	14.15
584	NASDAQ	HST	Mon, Aug 11, 2008	13.79	14.58	13.58	14.40
583	NASDAQ	HST	Fri, Aug 8, 2008	13.06	13.95	12.94	13.80
582	NASDAQ	HST	Thu, Aug 7, 2008	13.22	13.31	12.96	13.05
581	NASDAQ	HST	Wed, Aug 6, 2008	13.29	13.46	12.96	13.36
580	NASDAQ	HST	Tue, Aug 5, 2008	12.73	13.36	12.68	13.30
579	NASDAQ	HST	Mon, Aug 4, 2008	13.07	13.11	12.59	12.59
578	NASDAQ	HST	Fri, Aug 1, 2008	13.14	13.27	12.80	13.16
577	NASDAQ	HST	Thu, Jul 31, 2008	13.13	13.39	12.96	13.11
576	NASDAQ	HST	Wed, Jul 30, 2008	13.65	14.34	12.86	13.29
575	NASDAQ	HST	Tue, Jul 29, 2008	12.60	13.56	12.53	13.50
574	NASDAQ	HST	Mon, Jul 28, 2008	12.96	13.29	12.49	12.52
573	NASDAQ	HST	Fri, Jul 25, 2008	12.90	13.31	12.70	13.09
572	NASDAQ	HST	Thu, Jul 24, 2008	13.97	13.97	12.81	12.84
571	NASDAQ	HST	Wed, Jul 23, 2008	13.50	14.23	13.29	13.81
570	NASDAQ	HST	Tue, Jul 22, 2008	12.69	13.41	12.57	13.34
569	NASDAQ	HST	Mon, Jul 21, 2008	12.48	13.11	12.35	12.91
568	NASDAQ	HST	Fri, Jul 18, 2008	12.74	12.74	12.25	12.61
567	NASDAQ	HST	Thu, Jul 17, 2008	12.09	12.94	11.96	12.76
566	NASDAQ	HST	Wed, Jul 16, 2008	11.02	13.13	11.02	12.52
565	NASDAQ	HST	Tue, Jul 15, 2008	11.02	12.06	10.88	11.60
564	NASDAQ	HST	Mon, Jul 14, 2008	12.20	12.35	11.12	11.14
563	NASDAQ	HST	Fri, Jul 11, 2008	12.11	12.48	11.70	12.01
562	NASDAQ	HST	Thu, Jul 10, 2008	12.27	12.49	11.90	12.20
561	NASDAQ	HST	Wed, Jul 9, 2008	13.44	13.66	12.37	12.48
560	NASDAQ	HST	Tue, Jul 8, 2008	12.47	13.57	12.26	13.40
559	NASDAQ	HST	Mon, Jul 7, 2008	12.97	13.17	12.40	12.63
558	NASDAQ	HST	Thu, Jul 3, 2008	13.01	13.17	12.86	12.91
557	NASDAQ	HST	Wed, Jul 2, 2008	13.50	13.54	12.92	12.93
556	NASDAQ	HST	Tue, Jul 1, 2008	13.41	13.57	13.05	13.50
555	NASDAQ	HST	Mon, Jun 30, 2008	13.52	13.97	13.52	13.65
554	NASDAQ	HST	Fri, Jun 27, 2008	13.81	14.02	13.70	13.80
553	NASDAQ	HST	Thu, Jun 26, 2008	14.80	14.80	13.78	13.78
552	NASDAQ	HST	Wed, Jun 25, 2008	14.30	14.86	14.23	14.67
551	NASDAQ	HST	Tue, Jun 24, 2008	14.02	14.30	13.84	14.19
550	NASDAQ	HST	Mon, Jun 23, 2008	14.62	14.74	14.09	14.10
549	NASDAQ	HST	Fri, Jun 20, 2008	15.10	15.18	14.40	14.53
548	NASDAQ	HST	Thu, Jun 19, 2008	14.69	15.14	14.61	15.10
547	NASDAQ	HST	Wed, Jun 18, 2008	14.88	14.96	14.59	14.68
546	NASDAQ	HST	Tue, Jun 17, 2008	15.60	15.69	14.84	14.91
545	NASDAQ	HST	Mon, Jun 16, 2008	15.25	15.53	15.09	15.51
544	NASDAQ	HST	Fri, Jun 13, 2008	15.56	15.57	15.02	15.55
543	NASDAQ	HST	Thu, Jun 12, 2008	15.45	15.73	15.03	15.30
542	NASDAQ	HST	Wed, Jun 11, 2008	15.89	15.99	15.28	15.28
541	NASDAQ	HST	Tue, Jun 10, 2008	15.61	15.98	15.37	15.88
540	NASDAQ	HST	Mon, Jun 9, 2008	16.03	16.29	15.70	15.75
539	NASDAQ	HST	Fri, Jun 6, 2008	16.51	16.74	15.93	16.03
538	NASDAQ	HST	Thu, Jun 5, 2008	16.95	17.05	16.74	16.98
537	NASDAQ	HST	Wed, Jun 4, 2008	16.83	17.12	16.67	16.75
536	NASDAQ	HST	Tue, Jun 3, 2008	16.77	17.03	16.70	16.91
535	NASDAQ	HST	Mon, Jun 2, 2008	17.00	17.03	16.64	16.80
534	NASDAQ	HST	Fri, May 30, 2008	17.46	17.66	17.03	17.19
533	NASDAQ	HST	Thu, May 29, 2008	17.59	17.77	17.40	17.54
532	NASDAQ	HST	Wed, May 28, 2008	17.65	17.75	17.46	17.75
531	NASDAQ	HST	Tue, May 27, 2008	17.28	17.57	17.25	17.56
530	NASDAQ	HST	Fri, May 23, 2008	17.70	17.79	17.24	17.27
529	NASDAQ	HST	Thu, May 22, 2008	17.79	18.02	17.73	17.80
528	NASDAQ	HST	Wed, May 21, 2008	18.32	18.61	17.80	17.84
527	NASDAQ	HST	Tue, May 20, 2008	18.50	18.58	18.24	18.40
526	NASDAQ	HST	Mon, May 19, 2008	18.47	18.79	18.42	18.58
525	NASDAQ	HST	Fri, May 16, 2008	18.75	18.81	18.42	18.47
524	NASDAQ	HST	Thu, May 15, 2008	18.47	18.77	18.28	18.76
523	NASDAQ	HST	Wed, May 14, 2008	18.28	18.55	18.23	18.49
522	NASDAQ	HST	Tue, May 13, 2008	18.03	18.24	17.86	18.23
521	NASDAQ	HST	Mon, May 12, 2008	17.36	17.99	17.34	17.96
520	NASDAQ	HST	Fri, May 9, 2008	17.19	17.57	17.18	17.27
519	NASDAQ	HST	Thu, May 8, 2008	17.66	17.69	17.32	17.57
518	NASDAQ	HST	Wed, May 7, 2008	17.96	17.98	17.54	17.59
517	NASDAQ	HST	Tue, May 6, 2008	17.71	17.96	17.62	17.92
516	NASDAQ	HST	Mon, May 5, 2008	18.12	18.12	17.76	17.82
515	NASDAQ	HST	Fri, May 2, 2008	18.18	18.28	17.89	18.04
514	NASDAQ	HST	Thu, May 1, 2008	17.25	17.93	17.15	17.87
513	NASDAQ	HST	Wed, Apr 30, 2008	17.55	17.70	17.14	17.20
512	NASDAQ	HST	Tue, Apr 29, 2008	17.26	17.65	17.26	17.54
511	NASDAQ	HST	Mon, Apr 28, 2008	17.23	17.45	17.14	17.36
510	NASDAQ	HST	Fri, Apr 25, 2008	17.09	17.31	16.92	17.29
509	NASDAQ	HST	Thu, Apr 24, 2008	16.69	17.07	16.49	17.05
508	NASDAQ	HST	Wed, Apr 23, 2008	16.56	16.95	16.40	16.76
507	NASDAQ	HST	Tue, Apr 22, 2008	16.42	16.78	16.38	16.49
506	NASDAQ	HST	Mon, Apr 21, 2008	17.05	17.11	16.81	16.87
505	NASDAQ	HST	Fri, Apr 18, 2008	17.44	17.56	17.06	17.17
504	NASDAQ	HST	Thu, Apr 17, 2008	16.88	17.24	16.88	17.20
503	NASDAQ	HST	Wed, Apr 16, 2008	16.70	17.09	16.62	17.04
502	NASDAQ	HST	Tue, Apr 15, 2008	17.13	17.17	16.49	16.64
501	NASDAQ	HST	Mon, Apr 14, 2008	17.15	17.31	16.86	16.90
500	NASDAQ	HST	Fri, Apr 11, 2008	16.94	17.30	16.92	17.05
499	NASDAQ	HST	Thu, Apr 10, 2008	16.82	17.31	16.70	17.20
498	NASDAQ	HST	Wed, Apr 9, 2008	17.29	17.40	16.82	16.86
497	NASDAQ	HST	Tue, Apr 8, 2008	17.48	17.53	17.12	17.21
496	NASDAQ	HST	Mon, Apr 7, 2008	17.48	17.64	17.39	17.57
495	NASDAQ	HST	Fri, Apr 4, 2008	17.48	17.49	17.23	17.33
494	NASDAQ	HST	Thu, Apr 3, 2008	17.02	17.47	16.86	17.43
493	NASDAQ	HST	Wed, Apr 2, 2008	17.06	17.18	16.72	17.08
492	NASDAQ	HST	Tue, Apr 1, 2008	16.03	17.05	15.98	17.01
491	NASDAQ	HST	Mon, Mar 31, 2008	16.16	16.43	15.87	15.92
490	NASDAQ	HST	Fri, Mar 28, 2008	16.63	16.70	16.16	16.21
489	NASDAQ	HST	Thu, Mar 27, 2008	16.80	16.91	16.46	16.46
488	NASDAQ	HST	Wed, Mar 26, 2008	17.22	17.22	16.61	16.64
487	NASDAQ	HST	Tue, Mar 25, 2008	17.07	17.28	16.80	17.24
486	NASDAQ	HST	Mon, Mar 24, 2008	16.16	17.16	16.16	17.10
485	NASDAQ	HST	Thu, Mar 20, 2008	15.69	16.29	15.56	16.21
484	NASDAQ	HST	Wed, Mar 19, 2008	16.65	16.65	15.50	15.68
483	NASDAQ	HST	Tue, Mar 18, 2008	16.06	16.51	15.78	16.31
482	NASDAQ	HST	Mon, Mar 17, 2008	15.93	16.30	15.44	15.78
481	NASDAQ	HST	Fri, Mar 14, 2008	17.00	17.05	16.09	16.30
480	NASDAQ	HST	Thu, Mar 13, 2008	16.59	16.89	16.15	16.75
479	NASDAQ	HST	Wed, Mar 12, 2008	17.00	17.25	16.63	16.68
478	NASDAQ	HST	Tue, Mar 11, 2008	16.44	17.26	16.42	17.09
477	NASDAQ	HST	Mon, Mar 10, 2008	16.42	16.46	16.08	16.16
476	NASDAQ	HST	Fri, Mar 7, 2008	16.13	16.60	16.03	16.39
475	NASDAQ	HST	Thu, Mar 6, 2008	16.72	16.77	16.17	16.23
474	NASDAQ	HST	Wed, Mar 5, 2008	16.73	16.92	16.47	16.80
473	NASDAQ	HST	Tue, Mar 4, 2008	16.66	16.93	16.24	16.64
472	NASDAQ	HST	Mon, Mar 3, 2008	16.21	16.89	16.00	16.85
471	NASDAQ	HST	Fri, Feb 29, 2008	16.08	16.32	16.04	16.19
470	NASDAQ	HST	Thu, Feb 28, 2008	16.71	16.81	16.28	16.29
469	NASDAQ	HST	Wed, Feb 27, 2008	16.75	17.05	16.64	16.86
468	NASDAQ	HST	Tue, Feb 26, 2008	16.79	17.03	16.64	16.88
467	NASDAQ	HST	Mon, Feb 25, 2008	16.49	16.85	16.20	16.80
466	NASDAQ	HST	Fri, Feb 22, 2008	16.26	16.48	15.99	16.43
465	NASDAQ	HST	Thu, Feb 21, 2008	16.60	16.85	16.05	16.11
464	NASDAQ	HST	Wed, Feb 20, 2008	16.64	16.70	16.25	16.58
463	NASDAQ	HST	Tue, Feb 19, 2008	17.13	17.13	16.55	16.83
462	NASDAQ	HST	Fri, Feb 15, 2008	16.92	17.03	16.38	16.91
461	NASDAQ	HST	Thu, Feb 14, 2008	17.22	17.32	16.87	16.90
460	NASDAQ	HST	Wed, Feb 13, 2008	17.45	17.62	17.00	17.25
459	NASDAQ	HST	Tue, Feb 12, 2008	16.75	17.39	16.65	17.35
458	NASDAQ	HST	Mon, Feb 11, 2008	16.76	16.84	16.33	16.53
457	NASDAQ	HST	Fri, Feb 8, 2008	17.10	17.24	16.47	16.80
456	NASDAQ	HST	Thu, Feb 7, 2008	16.64	17.38	16.50	17.30
455	NASDAQ	HST	Wed, Feb 6, 2008	17.23	17.23	16.63	16.65
454	NASDAQ	HST	Tue, Feb 5, 2008	17.04	17.40	16.75	17.06
453	NASDAQ	HST	Mon, Feb 4, 2008	17.28	17.40	16.82	17.28
452	NASDAQ	HST	Fri, Feb 1, 2008	16.87	17.35	16.63	17.28
451	NASDAQ	HST	Thu, Jan 31, 2008	15.95	16.92	15.95	16.73
450	NASDAQ	HST	Wed, Jan 30, 2008	16.75	17.31	16.31	16.37
449	NASDAQ	HST	Tue, Jan 29, 2008	16.80	17.05	16.51	16.80
448	NASDAQ	HST	Mon, Jan 28, 2008	16.22	16.86	15.91	16.83
447	NASDAQ	HST	Fri, Jan 25, 2008	16.93	17.49	16.02	16.16
446	NASDAQ	HST	Thu, Jan 24, 2008	17.37	17.40	16.59	17.01
445	NASDAQ	HST	Wed, Jan 23, 2008	15.53	17.55	15.32	17.41
444	NASDAQ	HST	Tue, Jan 22, 2008	15.35	16.20	15.10	16.08
443	NASDAQ	HST	Fri, Jan 18, 2008	15.93	16.33	15.27	15.58
442	NASDAQ	HST	Thu, Jan 17, 2008	16.33	16.61	15.78	15.84
441	NASDAQ	HST	Wed, Jan 16, 2008	15.99	16.66	15.95	16.33
440	NASDAQ	HST	Tue, Jan 15, 2008	16.51	16.55	16.03	16.10
439	NASDAQ	HST	Mon, Jan 14, 2008	16.90	16.99	16.45	16.83
438	NASDAQ	HST	Fri, Jan 11, 2008	16.82	17.32	16.49	16.68
437	NASDAQ	HST	Thu, Jan 10, 2008	16.27	17.25	15.92	16.96
436	NASDAQ	HST	Wed, Jan 9, 2008	15.67	16.33	15.26	16.31
435	NASDAQ	HST	Tue, Jan 8, 2008	16.15	16.48	15.56	15.57
434	NASDAQ	HST	Mon, Jan 7, 2008	16.19	16.25	15.64	16.09
433	NASDAQ	HST	Fri, Jan 4, 2008	16.55	16.62	16.01	16.08
432	NASDAQ	HST	Thu, Jan 3, 2008	17.28	17.49	16.69	16.70
431	NASDAQ	HST	Wed, Jan 2, 2008	17.04	17.43	16.70	17.28
430	NASDAQ	HST	Mon, Dec 31, 2007	16.69	17.11	16.58	17.04
429	NASDAQ	HST	Fri, Dec 28, 2007	17.02	17.10	16.55	16.71
428	NASDAQ	HST	Thu, Dec 27, 2007	17.30	17.48	16.80	16.96
427	NASDAQ	HST	Wed, Dec 26, 2007	18.20	18.26	17.76	17.85
426	NASDAQ	HST	Mon, Dec 24, 2007	17.75	18.38	17.65	18.33
425	NASDAQ	HST	Fri, Dec 21, 2007	17.76	17.95	17.53	17.65
424	NASDAQ	HST	Thu, Dec 20, 2007	17.69	17.93	17.35	17.54
423	NASDAQ	HST	Wed, Dec 19, 2007	17.56	17.83	17.06	17.72
422	NASDAQ	HST	Tue, Dec 18, 2007	17.36	17.70	17.12	17.40
421	NASDAQ	HST	Mon, Dec 17, 2007	17.63	17.63	16.93	17.18
420	NASDAQ	HST	Fri, Dec 14, 2007	18.07	18.25	17.35	17.38
419	NASDAQ	HST	Thu, Dec 13, 2007	18.34	18.60	18.00	18.28
418	NASDAQ	HST	Wed, Dec 12, 2007	19.30	19.94	18.22	18.49
417	NASDAQ	HST	Tue, Dec 11, 2007	19.95	20.06	18.52	18.56
416	NASDAQ	HST	Mon, Dec 10, 2007	19.37	19.97	19.29	19.96
415	NASDAQ	HST	Fri, Dec 7, 2007	19.35	19.60	19.16	19.35
414	NASDAQ	HST	Thu, Dec 6, 2007	18.88	19.35	18.81	19.35
413	NASDAQ	HST	Wed, Dec 5, 2007	18.52	18.93	18.46	18.89
412	NASDAQ	HST	Tue, Dec 4, 2007	19.09	19.09	18.42	18.42
411	NASDAQ	HST	Mon, Dec 3, 2007	18.98	19.29	18.77	19.17
410	NASDAQ	HST	Fri, Nov 30, 2007	18.84	19.24	18.84	19.19
409	NASDAQ	HST	Thu, Nov 29, 2007	18.49	18.76	18.12	18.58
408	NASDAQ	HST	Wed, Nov 28, 2007	17.97	18.63	17.89	18.59
407	NASDAQ	HST	Tue, Nov 27, 2007	17.46	17.91	17.20	17.87
406	NASDAQ	HST	Mon, Nov 26, 2007	18.27	18.28	17.29	17.36
405	NASDAQ	HST	Fri, Nov 23, 2007	18.02	18.41	17.97	18.31
404	NASDAQ	HST	Wed, Nov 21, 2007	17.85	18.10	17.55	17.94
403	NASDAQ	HST	Tue, Nov 20, 2007	18.43	18.58	17.64	18.03
402	NASDAQ	HST	Mon, Nov 19, 2007	18.67	18.80	18.16	18.25
401	NASDAQ	HST	Fri, Nov 16, 2007	19.16	19.19	18.53	18.83
400	NASDAQ	HST	Thu, Nov 15, 2007	18.80	19.28	18.75	19.06
399	NASDAQ	HST	Wed, Nov 14, 2007	19.58	19.64	18.85	18.91
398	NASDAQ	HST	Tue, Nov 13, 2007	18.78	19.43	18.78	19.38
397	NASDAQ	HST	Mon, Nov 12, 2007	19.03	19.33	18.67	18.78
396	NASDAQ	HST	Fri, Nov 9, 2007	19.41	19.75	19.09	19.10
395	NASDAQ	HST	Thu, Nov 8, 2007	19.89	20.23	19.32	19.64
394	NASDAQ	HST	Wed, Nov 7, 2007	20.20	20.60	19.76	19.83
393	NASDAQ	HST	Tue, Nov 6, 2007	20.73	21.03	20.26	20.59
392	NASDAQ	HST	Mon, Nov 5, 2007	20.66	21.36	20.59	20.67
391	NASDAQ	HST	Fri, Nov 2, 2007	21.53	21.59	20.87	21.06
390	NASDAQ	HST	Thu, Nov 1, 2007	22.00	22.05	21.40	21.48
389	NASDAQ	HST	Wed, Oct 31, 2007	21.91	22.21	21.58	22.16
388	NASDAQ	HST	Tue, Oct 30, 2007	21.42	22.02	21.39	21.70
387	NASDAQ	HST	Mon, Oct 29, 2007	22.04	22.25	21.46	21.55
386	NASDAQ	HST	Fri, Oct 26, 2007	22.15	22.42	21.91	22.37
385	NASDAQ	HST	Thu, Oct 25, 2007	22.13	22.72	21.66	22.01
384	NASDAQ	HST	Wed, Oct 24, 2007	21.80	22.11	21.29	22.06
383	NASDAQ	HST	Tue, Oct 23, 2007	21.70	21.87	21.50	21.86
382	NASDAQ	HST	Mon, Oct 22, 2007	21.14	21.62	21.01	21.59
381	NASDAQ	HST	Fri, Oct 19, 2007	21.89	21.97	21.29	21.34
380	NASDAQ	HST	Thu, Oct 18, 2007	22.09	22.45	21.81	22.20
379	NASDAQ	HST	Wed, Oct 17, 2007	22.38	22.62	21.74	22.27
378	NASDAQ	HST	Tue, Oct 16, 2007	22.59	22.62	22.13	22.20
377	NASDAQ	HST	Mon, Oct 15, 2007	23.02	23.26	22.42	22.49
376	NASDAQ	HST	Fri, Oct 12, 2007	23.20	23.38	22.92	22.98
375	NASDAQ	HST	Thu, Oct 11, 2007	23.40	23.69	23.10	23.23
374	NASDAQ	HST	Wed, Oct 10, 2007	23.68	23.68	23.16	23.40
373	NASDAQ	HST	Tue, Oct 9, 2007	23.00	23.12	22.61	23.11
372	NASDAQ	HST	Mon, Oct 8, 2007	22.96	23.13	22.82	22.90
371	NASDAQ	HST	Fri, Oct 5, 2007	23.10	23.18	22.78	23.08
370	NASDAQ	HST	Thu, Oct 4, 2007	23.00	23.06	22.50	22.84
369	NASDAQ	HST	Wed, Oct 3, 2007	23.09	23.17	22.82	23.04
368	NASDAQ	HST	Tue, Oct 2, 2007	23.00	23.30	22.92	23.09
367	NASDAQ	HST	Mon, Oct 1, 2007	22.53	23.12	22.42	22.97
366	NASDAQ	HST	Fri, Sep 28, 2007	22.43	22.63	22.31	22.44
365	NASDAQ	HST	Thu, Sep 27, 2007	22.33	22.65	22.17	22.48
364	NASDAQ	HST	Wed, Sep 26, 2007	22.25	22.47	22.08	22.33
363	NASDAQ	HST	Tue, Sep 25, 2007	22.40	22.53	22.07	22.36
362	NASDAQ	HST	Mon, Sep 24, 2007	22.27	22.63	22.15	22.47
361	NASDAQ	HST	Fri, Sep 21, 2007	22.63	22.71	22.25	22.32
360	NASDAQ	HST	Thu, Sep 20, 2007	22.88	22.95	22.31	22.35
359	NASDAQ	HST	Wed, Sep 19, 2007	22.50	23.20	22.50	22.99
358	NASDAQ	HST	Tue, Sep 18, 2007	21.96	22.46	21.85	22.40
357	NASDAQ	HST	Mon, Sep 17, 2007	21.60	21.94	21.51	21.82
356	NASDAQ	HST	Fri, Sep 14, 2007	21.47	21.78	21.29	21.75
355	NASDAQ	HST	Thu, Sep 13, 2007	21.30	21.66	21.23	21.62
354	NASDAQ	HST	Wed, Sep 12, 2007	21.45	21.56	21.11	21.12
353	NASDAQ	HST	Tue, Sep 11, 2007	21.30	21.58	21.20	21.46
352	NASDAQ	HST	Mon, Sep 10, 2007	21.54	21.57	20.95	21.12
351	NASDAQ	HST	Fri, Sep 7, 2007	21.83	21.83	21.33	21.41
350	NASDAQ	HST	Thu, Sep 6, 2007	21.84	22.19	21.59	22.14
349	NASDAQ	HST	Wed, Sep 5, 2007	22.17	22.21	21.74	21.83
348	NASDAQ	HST	Tue, Sep 4, 2007	22.17	22.58	22.00	22.42
347	NASDAQ	HST	Fri, Aug 31, 2007	22.28	22.55	22.10	22.29
346	NASDAQ	HST	Thu, Aug 30, 2007	21.78	22.19	21.69	22.15
345	NASDAQ	HST	Wed, Aug 29, 2007	21.25	21.95	21.10	21.86
344	NASDAQ	HST	Tue, Aug 28, 2007	21.60	21.70	21.01	21.15
343	NASDAQ	HST	Mon, Aug 27, 2007	22.39	22.53	21.71	21.72
342	NASDAQ	HST	Fri, Aug 24, 2007	21.88	22.42	21.86	22.35
341	NASDAQ	HST	Thu, Aug 23, 2007	22.21	22.46	21.93	22.04
340	NASDAQ	HST	Wed, Aug 22, 2007	22.63	23.00	22.01	22.21
339	NASDAQ	HST	Tue, Aug 21, 2007	22.00	22.58	21.80	22.54
338	NASDAQ	HST	Mon, Aug 20, 2007	21.92	22.45	21.77	22.18
337	NASDAQ	HST	Fri, Aug 17, 2007	22.53	22.92	21.27	21.98
336	NASDAQ	HST	Thu, Aug 16, 2007	18.99	21.31	18.99	21.26
335	NASDAQ	HST	Wed, Aug 15, 2007	20.96	21.62	20.26	20.35
334	NASDAQ	HST	Tue, Aug 14, 2007	21.70	22.13	21.07	21.12
333	NASDAQ	HST	Mon, Aug 13, 2007	21.80	22.20	21.68	21.92
332	NASDAQ	HST	Fri, Aug 10, 2007	22.48	22.70	21.45	21.54
331	NASDAQ	HST	Thu, Aug 9, 2007	22.87	23.26	21.97	22.71
330	NASDAQ	HST	Wed, Aug 8, 2007	22.58	23.33	22.50	23.33
329	NASDAQ	HST	Tue, Aug 7, 2007	22.00	22.66	21.83	22.38
328	NASDAQ	HST	Mon, Aug 6, 2007	21.32	22.29	20.72	22.19
327	NASDAQ	HST	Fri, Aug 3, 2007	21.85	21.94	21.16	21.30
326	NASDAQ	HST	Thu, Aug 2, 2007	21.83	22.17	21.72	22.09
325	NASDAQ	HST	Wed, Aug 1, 2007	20.82	21.87	20.82	21.83
324	NASDAQ	HST	Tue, Jul 31, 2007	21.58	21.88	21.08	21.12
323	NASDAQ	HST	Mon, Jul 30, 2007	21.00	21.39	20.63	21.24
322	NASDAQ	HST	Fri, Jul 27, 2007	20.98	21.63	20.54	20.78
321	NASDAQ	HST	Thu, Jul 26, 2007	22.29	22.29	21.00	21.43
320	NASDAQ	HST	Wed, Jul 25, 2007	22.98	22.99	22.01	22.35
319	NASDAQ	HST	Tue, Jul 24, 2007	23.07	23.34	22.61	22.75
318	NASDAQ	HST	Mon, Jul 23, 2007	23.28	23.61	23.18	23.31
317	NASDAQ	HST	Fri, Jul 20, 2007	24.08	24.17	23.42	23.56
316	NASDAQ	HST	Thu, Jul 19, 2007	24.01	24.26	23.79	24.11
315	NASDAQ	HST	Wed, Jul 18, 2007	24.00	24.00	23.42	23.85
314	NASDAQ	HST	Tue, Jul 17, 2007	24.51	24.78	24.04	24.04
313	NASDAQ	HST	Mon, Jul 16, 2007	24.80	24.87	24.46	24.51
312	NASDAQ	HST	Fri, Jul 13, 2007	24.47	24.88	24.25	24.82
311	NASDAQ	HST	Thu, Jul 12, 2007	24.50	24.82	24.34	24.63
310	NASDAQ	HST	Wed, Jul 11, 2007	24.60	24.70	24.30	24.53
309	NASDAQ	HST	Tue, Jul 10, 2007	25.05	25.24	24.53	24.58
308	NASDAQ	HST	Mon, Jul 9, 2007	25.30	25.51	24.96	25.28
307	NASDAQ	HST	Fri, Jul 6, 2007	25.88	26.06	25.07	25.17
306	NASDAQ	HST	Thu, Jul 5, 2007	26.01	26.60	25.67	26.01
305	NASDAQ	HST	Tue, Jul 3, 2007	23.85	23.98	23.55	23.84
304	NASDAQ	HST	Mon, Jul 2, 2007	23.25	23.80	23.07	23.77
303	NASDAQ	HST	Fri, Jun 29, 2007	22.94	23.56	22.89	23.12
302	NASDAQ	HST	Thu, Jun 28, 2007	22.92	23.35	22.75	22.94
301	NASDAQ	HST	Wed, Jun 27, 2007	22.48	23.12	22.45	23.02
300	NASDAQ	HST	Tue, Jun 26, 2007	22.93	23.07	22.52	22.68
299	NASDAQ	HST	Mon, Jun 25, 2007	22.95	23.16	22.71	22.92
298	NASDAQ	HST	Fri, Jun 22, 2007	23.10	23.21	22.83	23.02
297	NASDAQ	HST	Thu, Jun 21, 2007	23.20	23.46	22.71	23.28
296	NASDAQ	HST	Wed, Jun 20, 2007	23.59	23.76	23.10	23.13
295	NASDAQ	HST	Tue, Jun 19, 2007	23.46	23.62	23.32	23.59
294	NASDAQ	HST	Mon, Jun 18, 2007	24.07	24.10	23.52	23.58
293	NASDAQ	HST	Fri, Jun 15, 2007	23.98	24.25	23.85	23.92
292	NASDAQ	HST	Thu, Jun 14, 2007	23.92	24.06	23.67	23.77
291	NASDAQ	HST	Wed, Jun 13, 2007	23.66	24.05	23.54	24.04
290	NASDAQ	HST	Tue, Jun 12, 2007	24.18	24.30	23.64	23.67
289	NASDAQ	HST	Mon, Jun 11, 2007	24.04	24.17	23.79	24.00
288	NASDAQ	HST	Fri, Jun 8, 2007	23.71	24.30	23.67	24.27
287	NASDAQ	HST	Thu, Jun 7, 2007	24.50	24.53	23.65	23.68
286	NASDAQ	HST	Wed, Jun 6, 2007	24.57	25.12	24.47	24.50
285	NASDAQ	HST	Tue, Jun 5, 2007	25.29	25.38	24.73	24.77
284	NASDAQ	HST	Mon, Jun 4, 2007	25.36	25.56	25.21	25.40
283	NASDAQ	HST	Fri, Jun 1, 2007	25.49	25.70	25.28	25.36
282	NASDAQ	HST	Thu, May 31, 2007	25.00	25.59	24.80	25.52
281	NASDAQ	HST	Wed, May 30, 2007	24.00	25.00	23.86	24.85
280	NASDAQ	HST	Tue, May 29, 2007	23.85	24.16	23.76	24.04
279	NASDAQ	HST	Fri, May 25, 2007	23.45	23.87	23.31	23.60
278	NASDAQ	HST	Thu, May 24, 2007	24.00	24.11	23.02	23.31
277	NASDAQ	HST	Wed, May 23, 2007	23.90	24.16	23.69	23.75
276	NASDAQ	HST	Tue, May 22, 2007	23.72	24.03	23.55	23.77
275	NASDAQ	HST	Mon, May 21, 2007	23.55	23.92	23.50	23.55
274	NASDAQ	HST	Fri, May 18, 2007	23.85	23.90	23.38	23.61
273	NASDAQ	HST	Thu, May 17, 2007	24.11	24.21	23.74	23.76
272	NASDAQ	HST	Wed, May 16, 2007	24.42	24.59	24.03	24.27
271	NASDAQ	HST	Tue, May 15, 2007	24.94	25.15	24.40	24.41
270	NASDAQ	HST	Mon, May 14, 2007	25.15	25.26	24.87	24.93
269	NASDAQ	HST	Fri, May 11, 2007	24.85	25.13	24.76	25.05
268	NASDAQ	HST	Thu, May 10, 2007	24.41	25.18	24.40	24.77
267	NASDAQ	HST	Wed, May 9, 2007	25.20	25.47	25.07	25.28
266	NASDAQ	HST	Tue, May 8, 2007	25.29	25.33	25.00	25.19
265	NASDAQ	HST	Mon, May 7, 2007	25.30	25.45	25.11	25.29
264	NASDAQ	HST	Fri, May 4, 2007	25.60	25.64	25.17	25.20
263	NASDAQ	HST	Thu, May 3, 2007	25.53	25.87	25.48	25.62
262	NASDAQ	HST	Wed, May 2, 2007	25.33	25.54	25.11	25.50
261	NASDAQ	HST	Tue, May 1, 2007	25.91	25.91	24.94	25.22
260	NASDAQ	HST	Mon, Apr 30, 2007	26.05	26.08	25.56	25.64
259	NASDAQ	HST	Fri, Apr 27, 2007	26.41	26.50	26.03	26.04
258	NASDAQ	HST	Thu, Apr 26, 2007	26.44	26.73	26.25	26.41
257	NASDAQ	HST	Wed, Apr 25, 2007	26.32	26.50	25.48	26.43
256	NASDAQ	HST	Tue, Apr 24, 2007	25.79	26.77	25.79	26.32
255	NASDAQ	HST	Mon, Apr 23, 2007	26.53	26.75	26.41	26.67
254	NASDAQ	HST	Fri, Apr 20, 2007	27.66	27.66	26.10	26.36
253	NASDAQ	HST	Thu, Apr 19, 2007	26.79	26.85	26.19	26.19
252	NASDAQ	HST	Wed, Apr 18, 2007	27.04	27.16	26.81	26.85
251	NASDAQ	HST	Tue, Apr 17, 2007	26.88	27.25	26.83	27.04
250	NASDAQ	HST	Mon, Apr 16, 2007	26.59	26.87	26.38	26.82
249	NASDAQ	HST	Fri, Apr 13, 2007	27.25	27.25	26.05	26.54
248	NASDAQ	HST	Thu, Apr 12, 2007	26.40	26.40	26.10	26.29
247	NASDAQ	HST	Wed, Apr 11, 2007	26.83	26.83	26.26	26.45
246	NASDAQ	HST	Tue, Apr 10, 2007	26.80	27.00	26.70	26.74
245	NASDAQ	HST	Mon, Apr 9, 2007	26.89	26.95	26.71	26.77
244	NASDAQ	HST	Thu, Apr 5, 2007	26.85	27.00	26.76	26.89
243	NASDAQ	HST	Wed, Apr 4, 2007	26.73	26.89	26.52	26.85
242	NASDAQ	HST	Tue, Apr 3, 2007	26.84	26.95	26.68	26.70
241	NASDAQ	HST	Mon, Apr 2, 2007	26.43	26.93	26.13	26.77
240	NASDAQ	HST	Fri, Mar 30, 2007	26.18	26.44	26.01	26.31
239	NASDAQ	HST	Thu, Mar 29, 2007	26.30	26.50	25.98	26.05
238	NASDAQ	HST	Wed, Mar 28, 2007	26.80	26.85	25.88	26.09
237	NASDAQ	HST	Tue, Mar 27, 2007	26.52	26.81	26.30	26.45
236	NASDAQ	HST	Mon, Mar 26, 2007	26.76	26.89	26.45	26.73
235	NASDAQ	HST	Fri, Mar 23, 2007	26.95	27.11	26.86	26.87
234	NASDAQ	HST	Thu, Mar 22, 2007	27.15	27.30	26.76	26.95
233	NASDAQ	HST	Wed, Mar 21, 2007	26.72	27.04	26.64	26.99
232	NASDAQ	HST	Tue, Mar 20, 2007	26.76	26.88	26.66	26.71
231	NASDAQ	HST	Mon, Mar 19, 2007	26.37	26.93	26.30	26.88
230	NASDAQ	HST	Fri, Mar 16, 2007	26.56	26.62	26.30	26.30
229	NASDAQ	HST	Thu, Mar 15, 2007	26.08	26.57	25.97	26.44
228	NASDAQ	HST	Wed, Mar 14, 2007	26.46	26.65	25.78	26.14
227	NASDAQ	HST	Tue, Mar 13, 2007	26.85	26.95	26.28	26.46
226	NASDAQ	HST	Mon, Mar 12, 2007	25.70	26.05	25.62	26.00
225	NASDAQ	HST	Fri, Mar 9, 2007	25.14	25.81	25.14	25.69
224	NASDAQ	HST	Thu, Mar 8, 2007	24.77	25.00	24.66	24.88
223	NASDAQ	HST	Wed, Mar 7, 2007	24.91	25.00	24.35	24.35
222	NASDAQ	HST	Tue, Mar 6, 2007	24.90	25.03	24.65	24.90
221	NASDAQ	HST	Mon, Mar 5, 2007	24.93	25.14	24.15	24.20
220	NASDAQ	HST	Fri, Mar 2, 2007	25.65	25.89	25.21	25.28
219	NASDAQ	HST	Thu, Mar 1, 2007	25.81	26.30	25.33	25.82
218	NASDAQ	HST	Wed, Feb 28, 2007	25.88	26.49	25.65	26.28
217	NASDAQ	HST	Tue, Feb 27, 2007	26.55	26.55	25.32	25.76
216	NASDAQ	HST	Mon, Feb 26, 2007	26.75	26.77	26.02	26.55
215	NASDAQ	HST	Fri, Feb 23, 2007	26.94	27.00	26.40	26.50
214	NASDAQ	HST	Thu, Feb 22, 2007	27.30	27.41	26.66	26.80
213	NASDAQ	HST	Wed, Feb 21, 2007	27.00	27.50	26.99	27.30
212	NASDAQ	HST	Tue, Feb 20, 2007	28.06	28.07	27.38	27.50
211	NASDAQ	HST	Fri, Feb 16, 2007	27.96	28.07	27.38	27.63
210	NASDAQ	HST	Thu, Feb 15, 2007	27.96	28.10	27.69	27.99
209	NASDAQ	HST	Wed, Feb 14, 2007	28.15	28.49	27.85	27.96
208	NASDAQ	HST	Tue, Feb 13, 2007	27.85	28.98	27.75	28.71
207	NASDAQ	HST	Mon, Feb 12, 2007	27.99	27.99	27.38	27.75
206	NASDAQ	HST	Fri, Feb 9, 2007	28.07	28.40	26.97	27.99
205	NASDAQ	HST	Thu, Feb 8, 2007	27.75	28.38	26.62	28.05
204	NASDAQ	HST	Wed, Feb 7, 2007	28.00	28.89	27.87	28.71
203	NASDAQ	HST	Tue, Feb 6, 2007	27.30	27.97	27.09	27.75
202	NASDAQ	HST	Mon, Feb 5, 2007	27.37	27.49	27.05	27.24
201	NASDAQ	HST	Fri, Feb 2, 2007	26.85	27.27	26.79	27.27
200	NASDAQ	HST	Thu, Feb 1, 2007	26.64	26.92	26.32	26.90
199	NASDAQ	HST	Wed, Jan 31, 2007	25.85	26.65	25.80	26.47
198	NASDAQ	HST	Tue, Jan 30, 2007	25.63	26.00	25.44	25.80
197	NASDAQ	HST	Mon, Jan 29, 2007	25.60	25.70	25.43	25.63
196	NASDAQ	HST	Fri, Jan 26, 2007	25.75	25.75	25.39	25.66
195	NASDAQ	HST	Thu, Jan 25, 2007	25.75	26.14	25.54	25.76
194	NASDAQ	HST	Wed, Jan 24, 2007	25.25	25.59	25.05	25.50
193	NASDAQ	HST	Tue, Jan 23, 2007	25.11	25.30	25.01	25.11
192	NASDAQ	HST	Mon, Jan 22, 2007	25.26	25.34	25.00	25.03
191	NASDAQ	HST	Fri, Jan 19, 2007	24.80	25.24	24.80	25.17
190	NASDAQ	HST	Thu, Jan 18, 2007	25.35	25.35	24.89	24.92
189	NASDAQ	HST	Wed, Jan 17, 2007	25.05	25.34	24.72	25.19
188	NASDAQ	HST	Tue, Jan 16, 2007	24.82	25.25	24.78	25.05
187	NASDAQ	HST	Fri, Jan 12, 2007	24.90	25.11	24.75	24.93
186	NASDAQ	HST	Thu, Jan 11, 2007	24.17	24.97	24.14	24.86
185	NASDAQ	HST	Wed, Jan 10, 2007	24.18	24.30	23.98	24.23
184	NASDAQ	HST	Tue, Jan 9, 2007	23.89	24.25	23.88	24.18
183	NASDAQ	HST	Mon, Jan 8, 2007	23.93	23.99	23.70	23.89
182	NASDAQ	HST	Fri, Jan 5, 2007	24.45	24.50	23.88	23.97
181	NASDAQ	HST	Thu, Jan 4, 2007	24.39	24.58	24.12	24.50
180	NASDAQ	HST	Wed, Jan 3, 2007	24.55	24.78	24.34	24.56
179	NASDAQ	HST	Fri, Dec 29, 2006	24.71	24.71	24.45	24.55
178	NASDAQ	HST	Thu, Dec 28, 2006	24.39	24.69	24.15	24.60
177	NASDAQ	HST	Wed, Dec 27, 2006	24.07	24.39	24.07	24.35
176	NASDAQ	HST	Tue, Dec 26, 2006	24.33	24.44	24.18	24.25
175	NASDAQ	HST	Fri, Dec 22, 2006	24.34	24.54	24.00	24.20
174	NASDAQ	HST	Thu, Dec 21, 2006	23.85	24.89	23.85	24.25
173	NASDAQ	HST	Wed, Dec 20, 2006	24.37	24.93	24.37	24.65
172	NASDAQ	HST	Tue, Dec 19, 2006	24.45	24.53	23.96	24.41
171	NASDAQ	HST	Mon, Dec 18, 2006	24.52	24.75	24.27	24.35
170	NASDAQ	HST	Fri, Dec 15, 2006	24.48	24.89	24.28	24.37
169	NASDAQ	HST	Thu, Dec 14, 2006	24.41	24.75	24.37	24.51
168	NASDAQ	HST	Wed, Dec 13, 2006	24.79	24.91	24.40	24.42
167	NASDAQ	HST	Tue, Dec 12, 2006	24.55	24.97	24.52	24.54
166	NASDAQ	HST	Mon, Dec 11, 2006	24.87	24.87	24.48	24.67
165	NASDAQ	HST	Fri, Dec 8, 2006	24.77	24.82	24.46	24.69
164	NASDAQ	HST	Thu, Dec 7, 2006	25.00	25.00	24.67	24.75
163	NASDAQ	HST	Wed, Dec 6, 2006	24.98	25.20	24.62	24.90
162	NASDAQ	HST	Tue, Dec 5, 2006	25.36	25.39	24.93	24.95
161	NASDAQ	HST	Mon, Dec 4, 2006	25.10	25.60	25.10	25.35
160	NASDAQ	HST	Fri, Dec 1, 2006	25.17	25.25	24.73	24.98
159	NASDAQ	HST	Thu, Nov 30, 2006	25.20	25.28	24.89	25.22
158	NASDAQ	HST	Wed, Nov 29, 2006	24.70	25.12	24.70	25.07
157	NASDAQ	HST	Tue, Nov 28, 2006	24.60	24.80	24.25	24.69
156	NASDAQ	HST	Mon, Nov 27, 2006	25.61	25.61	24.65	24.67
155	NASDAQ	HST	Fri, Nov 24, 2006	25.63	25.73	25.43	25.60
154	NASDAQ	HST	Wed, Nov 22, 2006	25.60	25.79	25.36	25.58
153	NASDAQ	HST	Tue, Nov 21, 2006	24.94	25.53	24.94	25.45
152	NASDAQ	HST	Mon, Nov 20, 2006	24.07	25.41	24.07	24.94
151	NASDAQ	HST	Fri, Nov 17, 2006	23.90	24.05	23.75	23.95
150	NASDAQ	HST	Thu, Nov 16, 2006	23.99	24.08	23.73	24.00
149	NASDAQ	HST	Wed, Nov 15, 2006	23.85	24.02	23.80	23.98
148	NASDAQ	HST	Tue, Nov 14, 2006	23.82	23.89	23.75	23.89
147	NASDAQ	HST	Mon, Nov 13, 2006	23.40	23.75	23.35	23.72
146	NASDAQ	HST	Fri, Nov 10, 2006	23.02	23.47	23.02	23.43
145	NASDAQ	HST	Thu, Nov 9, 2006	23.50	23.51	23.19	23.19
144	NASDAQ	HST	Wed, Nov 8, 2006	23.05	23.45	22.90	23.44
143	NASDAQ	HST	Tue, Nov 7, 2006	23.38	23.39	23.11	23.14
142	NASDAQ	HST	Mon, Nov 6, 2006	23.15	23.53	23.05	23.38
141	NASDAQ	HST	Fri, Nov 3, 2006	23.18	23.20	22.70	22.93
140	NASDAQ	HST	Thu, Nov 2, 2006	23.04	23.12	22.78	23.08
139	NASDAQ	HST	Wed, Nov 1, 2006	23.07	23.23	22.98	23.03
138	NASDAQ	HST	Tue, Oct 31, 2006	23.54	23.57	22.98	23.06
137	NASDAQ	HST	Mon, Oct 30, 2006	23.58	23.59	23.22	23.36
136	NASDAQ	HST	Fri, Oct 27, 2006	23.49	23.74	23.45	23.58
135	NASDAQ	HST	Thu, Oct 26, 2006	23.30	23.49	23.13	23.49
134	NASDAQ	HST	Wed, Oct 25, 2006	23.17	23.38	23.11	23.21
133	NASDAQ	HST	Tue, Oct 24, 2006	23.00	23.31	22.91	23.26
132	NASDAQ	HST	Mon, Oct 23, 2006	22.85	23.06	22.67	23.00
131	NASDAQ	HST	Fri, Oct 20, 2006	22.72	23.03	22.45	22.95
130	NASDAQ	HST	Thu, Oct 19, 2006	22.98	23.04	22.76	22.77
129	NASDAQ	HST	Wed, Oct 18, 2006	22.76	22.92	22.67	22.92
128	NASDAQ	HST	Tue, Oct 17, 2006	22.68	22.85	22.59	22.67
127	NASDAQ	HST	Mon, Oct 16, 2006	22.66	22.71	22.48	22.68
126	NASDAQ	HST	Fri, Oct 13, 2006	22.30	22.82	22.18	22.56
125	NASDAQ	HST	Thu, Oct 12, 2006	22.30	22.48	21.88	22.30
124	NASDAQ	HST	Wed, Oct 11, 2006	23.21	23.40	22.09	22.52
123	NASDAQ	HST	Tue, Oct 10, 2006	24.04	24.39	23.40	24.00
122	NASDAQ	HST	Mon, Oct 9, 2006	23.47	23.97	23.46	23.97
121	NASDAQ	HST	Fri, Oct 6, 2006	23.36	23.76	23.36	23.59
120	NASDAQ	HST	Thu, Oct 5, 2006	23.25	23.48	23.15	23.48
119	NASDAQ	HST	Wed, Oct 4, 2006	23.22	23.23	22.98	23.13
118	NASDAQ	HST	Tue, Oct 3, 2006	23.05	23.30	23.00	23.07
117	NASDAQ	HST	Mon, Oct 2, 2006	22.94	23.13	22.78	23.05
116	NASDAQ	HST	Fri, Sep 29, 2006	23.00	23.20	22.90	22.93
115	NASDAQ	HST	Thu, Sep 28, 2006	22.80	23.04	22.71	22.96
114	NASDAQ	HST	Wed, Sep 27, 2006	22.91	23.01	22.74	22.80
113	NASDAQ	HST	Tue, Sep 26, 2006	23.10	23.13	22.78	23.10
112	NASDAQ	HST	Mon, Sep 25, 2006	23.08	23.08	22.76	23.06
111	NASDAQ	HST	Fri, Sep 22, 2006	22.94	22.97	22.48	22.83
110	NASDAQ	HST	Thu, Sep 21, 2006	23.20	23.22	22.75	22.81
109	NASDAQ	HST	Wed, Sep 20, 2006	22.98	23.20	22.90	23.06
108	NASDAQ	HST	Tue, Sep 19, 2006	22.65	22.90	22.55	22.90
107	NASDAQ	HST	Mon, Sep 18, 2006	22.86	22.86	22.54	22.72
106	NASDAQ	HST	Fri, Sep 15, 2006	22.75	22.77	22.67	22.73
105	NASDAQ	HST	Thu, Sep 14, 2006	22.74	22.85	22.30	22.53
104	NASDAQ	HST	Wed, Sep 13, 2006	22.80	22.95	22.72	22.74
103	NASDAQ	HST	Tue, Sep 12, 2006	22.56	22.92	22.33	22.83
102	NASDAQ	HST	Mon, Sep 11, 2006	22.44	22.60	22.35	22.47
101	NASDAQ	HST	Fri, Sep 8, 2006	22.45	22.66	22.21	22.66
100	NASDAQ	HST	Thu, Sep 7, 2006	22.19	22.30	22.04	22.26
99	NASDAQ	HST	Wed, Sep 6, 2006	22.35	22.35	22.12	22.14
98	NASDAQ	HST	Tue, Sep 5, 2006	22.30	22.45	22.24	22.34
97	NASDAQ	HST	Fri, Sep 1, 2006	22.55	22.67	22.30	22.31
96	NASDAQ	HST	Thu, Aug 31, 2006	22.46	22.58	22.26	22.54
95	NASDAQ	HST	Wed, Aug 30, 2006	22.10	22.34	22.03	22.32
94	NASDAQ	HST	Tue, Aug 29, 2006	22.05	22.20	21.97	22.08
93	NASDAQ	HST	Mon, Aug 28, 2006	21.80	22.12	21.70	22.04
92	NASDAQ	HST	Fri, Aug 25, 2006	21.86	21.92	21.58	21.72
91	NASDAQ	HST	Thu, Aug 24, 2006	21.73	21.94	21.70	21.89
90	NASDAQ	HST	Wed, Aug 23, 2006	21.94	22.08	21.68	21.72
89	NASDAQ	HST	Tue, Aug 22, 2006	21.88	22.11	21.77	22.01
88	NASDAQ	HST	Mon, Aug 21, 2006	21.75	21.85	21.66	21.85
87	NASDAQ	HST	Fri, Aug 18, 2006	21.79	21.80	21.47	21.75
86	NASDAQ	HST	Thu, Aug 17, 2006	21.42	21.86	21.39	21.78
85	NASDAQ	HST	Wed, Aug 16, 2006	21.35	21.54	21.30	21.39
84	NASDAQ	HST	Tue, Aug 15, 2006	21.09	21.29	21.09	21.25
83	NASDAQ	HST	Mon, Aug 14, 2006	20.72	21.14	20.72	21.01
82	NASDAQ	HST	Fri, Aug 11, 2006	21.20	21.24	20.68	20.69
81	NASDAQ	HST	Thu, Aug 10, 2006	21.33	21.34	20.80	21.18
80	NASDAQ	HST	Wed, Aug 9, 2006	21.83	21.91	21.40	21.45
79	NASDAQ	HST	Tue, Aug 8, 2006	22.42	22.48	21.73	21.75
78	NASDAQ	HST	Mon, Aug 7, 2006	22.35	22.72	22.16	22.27
77	NASDAQ	HST	Fri, Aug 4, 2006	22.38	22.65	22.29	22.41
76	NASDAQ	HST	Thu, Aug 3, 2006	21.66	22.28	21.55	22.23
75	NASDAQ	HST	Wed, Aug 2, 2006	21.90	21.94	21.61	21.82
74	NASDAQ	HST	Tue, Aug 1, 2006	21.42	21.52	20.82	21.52
73	NASDAQ	HST	Mon, Jul 31, 2006	21.56	21.56	21.12	21.22
72	NASDAQ	HST	Fri, Jul 28, 2006	21.64	21.86	21.53	21.56
71	NASDAQ	HST	Thu, Jul 27, 2006	22.47	22.56	21.48	21.53
70	NASDAQ	HST	Wed, Jul 26, 2006	22.50	22.55	22.12	22.34
69	NASDAQ	HST	Tue, Jul 25, 2006	22.25	22.53	22.19	22.53
68	NASDAQ	HST	Mon, Jul 24, 2006	21.85	22.43	21.85	22.40
67	NASDAQ	HST	Fri, Jul 21, 2006	22.27	22.29	21.66	21.82
66	NASDAQ	HST	Thu, Jul 20, 2006	22.86	22.87	22.29	22.29
65	NASDAQ	HST	Wed, Jul 19, 2006	22.61	22.79	22.47	22.61
64	NASDAQ	HST	Tue, Jul 18, 2006	22.20	22.50	21.97	22.47
63	NASDAQ	HST	Mon, Jul 17, 2006	21.71	22.01	21.69	22.01
62	NASDAQ	HST	Fri, Jul 14, 2006	22.20	22.26	21.65	21.89
61	NASDAQ	HST	Thu, Jul 13, 2006	22.54	22.65	22.19	22.25
60	NASDAQ	HST	Wed, Jul 12, 2006	22.39	22.60	22.26	22.54
59	NASDAQ	HST	Tue, Jul 11, 2006	22.35	22.36	22.09	22.30
58	NASDAQ	HST	Mon, Jul 10, 2006	22.29	22.66	22.29	22.41
57	NASDAQ	HST	Fri, Jul 7, 2006	22.30	22.59	22.25	22.32
56	NASDAQ	HST	Thu, Jul 6, 2006	22.29	22.48	22.19	22.48
55	NASDAQ	HST	Wed, Jul 5, 2006	22.06	22.36	21.72	22.29
54	NASDAQ	HST	Mon, Jul 3, 2006	21.96	22.25	21.88	22.07
53	NASDAQ	HST	Fri, Jun 30, 2006	21.40	21.87	21.36	21.87
52	NASDAQ	HST	Thu, Jun 29, 2006	21.25	21.76	21.23	21.46
51	NASDAQ	HST	Wed, Jun 28, 2006	21.12	21.38	21.03	21.38
50	NASDAQ	HST	Tue, Jun 27, 2006	21.11	21.45	21.03	21.29
49	NASDAQ	HST	Mon, Jun 26, 2006	21.04	21.23	20.91	21.10
48	NASDAQ	HST	Fri, Jun 23, 2006	20.95	21.16	20.82	21.08
47	NASDAQ	HST	Thu, Jun 22, 2006	21.08	21.11	20.92	21.06
46	NASDAQ	HST	Wed, Jun 21, 2006	20.94	21.25	20.86	21.08
45	NASDAQ	HST	Tue, Jun 20, 2006	20.76	21.08	20.76	20.91
44	NASDAQ	HST	Mon, Jun 19, 2006	21.27	21.50	21.02	21.11
43	NASDAQ	HST	Fri, Jun 16, 2006	21.10	21.30	20.92	21.27
42	NASDAQ	HST	Thu, Jun 15, 2006	20.10	20.93	20.10	20.86
41	NASDAQ	HST	Wed, Jun 14, 2006	20.32	20.50	20.04	20.21
40	NASDAQ	HST	Tue, Jun 13, 2006	20.66	20.86	20.20	20.28
39	NASDAQ	HST	Mon, Jun 12, 2006	20.93	20.99	20.61	20.66
38	NASDAQ	HST	Fri, Jun 9, 2006	20.55	20.97	20.41	20.90
37	NASDAQ	HST	Thu, Jun 8, 2006	20.64	20.66	20.10	20.44
36	NASDAQ	HST	Wed, Jun 7, 2006	20.54	20.82	20.40	20.64
35	NASDAQ	HST	Tue, Jun 6, 2006	21.06	21.07	20.41	20.54
34	NASDAQ	HST	Mon, Jun 5, 2006	20.71	21.28	20.59	21.06
33	NASDAQ	HST	Fri, Jun 2, 2006	20.61	20.90	20.46	20.71
32	NASDAQ	HST	Thu, Jun 1, 2006	20.33	20.68	20.20	20.61
31	NASDAQ	HST	Wed, May 31, 2006	20.12	20.20	20.00	20.07
30	NASDAQ	HST	Tue, May 30, 2006	20.10	20.27	20.00	20.00
29	NASDAQ	HST	Fri, May 26, 2006	20.00	20.25	19.99	20.21
28	NASDAQ	HST	Thu, May 25, 2006	19.76	20.25	19.76	20.02
27	NASDAQ	HST	Wed, May 24, 2006	19.61	20.05	19.45	19.62
26	NASDAQ	HST	Tue, May 23, 2006	19.94	20.12	19.70	19.70
25	NASDAQ	HST	Mon, May 22, 2006	19.98	20.20	19.65	19.79
24	NASDAQ	HST	Fri, May 19, 2006	20.30	20.30	19.75	20.07
23	NASDAQ	HST	Thu, May 18, 2006	20.28	20.37	20.10	20.20
22	NASDAQ	HST	Wed, May 17, 2006	20.42	20.57	20.17	20.18
21	NASDAQ	HST	Tue, May 16, 2006	20.60	20.63	20.37	20.54
20	NASDAQ	HST	Mon, May 15, 2006	20.35	20.72	20.21	20.47
19	NASDAQ	HST	Fri, May 12, 2006	20.60	20.75	20.24	20.50
18	NASDAQ	HST	Thu, May 11, 2006	21.40	21.40	20.68	20.84
17	NASDAQ	HST	Wed, May 10, 2006	21.33	21.39	21.13	21.23
16	NASDAQ	HST	Tue, May 9, 2006	21.34	21.51	21.25	21.41
15	NASDAQ	HST	Mon, May 8, 2006	21.20	21.47	21.20	21.35
14	NASDAQ	HST	Fri, May 5, 2006	21.25	21.50	21.19	21.39
13	NASDAQ	HST	Thu, May 4, 2006	21.14	21.29	20.94	21.15
12	NASDAQ	HST	Wed, May 3, 2006	21.04	21.10	20.72	21.03
11	NASDAQ	HST	Tue, May 2, 2006	20.83	20.89	20.48	20.81
10	NASDAQ	HST	Mon, May 1, 2006	21.26	21.26	20.74	20.91
9	NASDAQ	HST	Fri, Apr 28, 2006	20.95	21.39	20.82	21.02
8	NASDAQ	HST	Thu, Apr 27, 2006	20.38	20.89	20.31	20.85
7	NASDAQ	HST	Wed, Apr 26, 2006	20.08	20.50	20.01	20.40
6	NASDAQ	HST	Tue, Apr 25, 2006	20.27	20.32	19.95	20.08
5	NASDAQ	HST	Mon, Apr 24, 2006	20.44	20.55	20.32	20.36
4	NASDAQ	HST	Fri, Apr 21, 2006	20.70	20.80	20.45	20.52
3	NASDAQ	HST	Thu, Apr 20, 2006	20.55	20.79	20.48	20.73
2	NASDAQ	HST	Wed, Apr 19, 2006	20.32	20.76	20.25	20.65
1	NASDAQ	HST	Tue, Apr 18, 2006	20.03	20.45	19.94	20.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Host Hotels & Resorts Inc NASDAQ:HST 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