John Hancock Tax-advantaged Div Inc Fd NYSE:HTD Historical Prices

Below are the 5042 trading days of historical prices for HTD.

#	Exchange	Symbol	Date	Open	High	Low	Close
5042	NYSE	HTD	Wed, Mar 6, 2024	19.51	19.56	19.30	19.36
5041	NYSE	HTD	Tue, Mar 5, 2024	19.50	19.72	19.25	19.31
5040	NYSE	HTD	Mon, Mar 4, 2024	19.24	19.41	19.06	19.40
5039	NYSE	HTD	Fri, Mar 1, 2024	19.27	19.30	19.10	19.19
5038	NYSE	HTD	Thu, Feb 29, 2024	19.41	19.50	19.29	19.31
5037	NYSE	HTD	Wed, Feb 28, 2024	19.28	19.35	19.22	19.31
5036	NYSE	HTD	Tue, Feb 27, 2024	19.06	19.29	18.95	19.29
5035	NYSE	HTD	Mon, Feb 26, 2024	19.13	19.20	18.95	18.96
5034	NYSE	HTD	Fri, Feb 23, 2024	19.06	19.24	19.06	19.12
5033	NYSE	HTD	Thu, Feb 22, 2024	19.18	19.18	19.03	19.03
5032	NYSE	HTD	Wed, Feb 21, 2024	18.97	19.17	18.97	19.15
5031	NYSE	HTD	Tue, Feb 20, 2024	18.91	19.12	18.91	18.94
5030	NYSE	HTD	Fri, Feb 16, 2024	18.99	19.12	18.92	18.92
5029	NYSE	HTD	Thu, Feb 15, 2024	18.90	19.19	18.90	19.08
5028	NYSE	HTD	Wed, Feb 14, 2024	18.83	18.97	18.82	18.90
5027	NYSE	HTD	Tue, Feb 13, 2024	18.85	19.03	18.62	18.74
5026	NYSE	HTD	Mon, Feb 12, 2024	18.91	19.09	18.90	19.03
5025	NYSE	HTD	Fri, Feb 9, 2024	18.81	18.89	18.75	18.83
5024	NYSE	HTD	Thu, Feb 8, 2024	18.96	19.10	18.78	18.71
5023	NYSE	HTD	Wed, Feb 7, 2024	18.92	19.05	18.88	18.98
5022	NYSE	HTD	Tue, Feb 6, 2024	18.81	18.99	18.81	18.91
5021	NYSE	HTD	Mon, Feb 5, 2024	18.96	18.96	18.77	18.81
5020	NYSE	HTD	Fri, Feb 2, 2024	19.32	19.32	19.01	19.05
5019	NYSE	HTD	Thu, Feb 1, 2024	19.14	19.50	19.12	19.44
5018	NYSE	HTD	Wed, Jan 31, 2024	19.33	19.40	19.09	19.14
5017	NYSE	HTD	Tue, Jan 30, 2024	19.10	19.29	19.05	19.26
5016	NYSE	HTD	Mon, Jan 29, 2024	18.96	19.15	18.93	19.15
5015	NYSE	HTD	Fri, Jan 26, 2024	18.94	19.07	18.84	18.86
5014	NYSE	HTD	Thu, Jan 25, 2024	18.72	18.96	18.72	18.96
5013	NYSE	HTD	Wed, Jan 24, 2024	18.84	18.96	18.64	18.68
5012	NYSE	HTD	Tue, Jan 23, 2024	18.88	18.89	18.70	18.81
5011	NYSE	HTD	Mon, Jan 22, 2024	18.73	18.82	18.61	18.76
5010	NYSE	HTD	Fri, Jan 19, 2024	18.90	18.90	18.60	18.65
5009	NYSE	HTD	Thu, Jan 18, 2024	19.06	19.11	18.70	18.80
5008	NYSE	HTD	Wed, Jan 17, 2024	19.23	19.26	18.76	18.90
5007	NYSE	HTD	Tue, Jan 16, 2024	19.62	19.62	19.09	19.12
5006	NYSE	HTD	Fri, Jan 12, 2024	19.68	19.73	19.52	19.62
5005	NYSE	HTD	Thu, Jan 11, 2024	19.77	19.84	19.40	19.52
5004	NYSE	HTD	Wed, Jan 10, 2024	19.91	19.98	19.77	19.79
5003	NYSE	HTD	Tue, Jan 9, 2024	19.86	19.86	19.70	19.78
5002	NYSE	HTD	Mon, Jan 8, 2024	19.53	19.82	19.53	19.79
5001	NYSE	HTD	Fri, Jan 5, 2024	19.40	19.61	19.37	19.56
5000	NYSE	HTD	Thu, Jan 4, 2024	19.29	19.46	19.20	19.45
4999	NYSE	HTD	Wed, Jan 3, 2024	19.14	19.34	19.10	19.24
4998	NYSE	HTD	Tue, Jan 2, 2024	18.90	19.35	18.88	19.14
4997	NYSE	HTD	Fri, Dec 29, 2023	18.99	19.07	18.83	18.97
4996	NYSE	HTD	Thu, Dec 28, 2023	19.01	19.09	18.89	18.93
4995	NYSE	HTD	Wed, Dec 27, 2023	19.09	19.10	18.93	19.01
4994	NYSE	HTD	Tue, Dec 26, 2023	18.79	19.08	18.79	18.97
4993	NYSE	HTD	Fri, Dec 22, 2023	18.81	19.10	18.79	18.79
4992	NYSE	HTD	Thu, Dec 21, 2023	18.87	18.98	18.72	18.81
4991	NYSE	HTD	Wed, Dec 20, 2023	18.84	18.97	18.72	18.74
4990	NYSE	HTD	Tue, Dec 19, 2023	18.75	18.85	18.71	18.80
4989	NYSE	HTD	Mon, Dec 18, 2023	18.74	18.86	18.62	18.63
4988	NYSE	HTD	Fri, Dec 15, 2023	19.18	19.18	18.70	18.75
4987	NYSE	HTD	Thu, Dec 14, 2023	19.29	19.49	19.06	19.08
4986	NYSE	HTD	Wed, Dec 13, 2023	18.37	19.02	18.31	19.00
4985	NYSE	HTD	Tue, Dec 12, 2023	18.47	18.47	18.28	18.34
4984	NYSE	HTD	Mon, Dec 11, 2023	18.50	18.56	18.37	18.44
4983	NYSE	HTD	Fri, Dec 8, 2023	18.59	18.66	18.42	18.51
4982	NYSE	HTD	Thu, Dec 7, 2023	18.76	18.91	18.68	18.55
4981	NYSE	HTD	Wed, Dec 6, 2023	18.76	18.91	18.63	18.70
4980	NYSE	HTD	Tue, Dec 5, 2023	18.75	18.82	18.66	18.75
4979	NYSE	HTD	Mon, Dec 4, 2023	19.00	19.13	18.80	18.82
4978	NYSE	HTD	Fri, Dec 1, 2023	18.68	19.06	18.68	19.04
4977	NYSE	HTD	Thu, Nov 30, 2023	18.60	18.72	18.58	18.70
4976	NYSE	HTD	Wed, Nov 29, 2023	18.48	18.60	18.46	18.55
4975	NYSE	HTD	Tue, Nov 28, 2023	18.25	18.50	18.17	18.47
4974	NYSE	HTD	Mon, Nov 27, 2023	18.14	18.25	17.93	18.25
4973	NYSE	HTD	Fri, Nov 24, 2023	17.94	18.10	17.92	18.10
4972	NYSE	HTD	Wed, Nov 22, 2023	17.78	17.95	17.67	17.95
4971	NYSE	HTD	Tue, Nov 21, 2023	17.73	17.76	17.58	17.66
4970	NYSE	HTD	Mon, Nov 20, 2023	17.48	17.70	17.31	17.67
4969	NYSE	HTD	Fri, Nov 17, 2023	17.55	17.60	17.45	17.48
4968	NYSE	HTD	Thu, Nov 16, 2023	17.50	17.54	17.41	17.53
4967	NYSE	HTD	Wed, Nov 15, 2023	17.33	17.56	17.28	17.33
4966	NYSE	HTD	Tue, Nov 14, 2023	16.90	17.40	16.90	17.31
4965	NYSE	HTD	Mon, Nov 13, 2023	16.83	16.83	16.57	16.71
4964	NYSE	HTD	Fri, Nov 10, 2023	16.71	16.84	16.64	16.84
4963	NYSE	HTD	Thu, Nov 9, 2023	17.28	17.36	16.67	16.64
4962	NYSE	HTD	Wed, Nov 8, 2023	17.59	17.59	17.16	17.24
4961	NYSE	HTD	Tue, Nov 7, 2023	17.76	17.78	17.50	17.54
4960	NYSE	HTD	Mon, Nov 6, 2023	17.95	17.95	17.71	17.83
4959	NYSE	HTD	Fri, Nov 3, 2023	17.76	18.12	17.76	17.89
4958	NYSE	HTD	Thu, Nov 2, 2023	17.19	17.72	17.00	17.65
4957	NYSE	HTD	Wed, Nov 1, 2023	16.55	16.99	16.45	16.94
4956	NYSE	HTD	Tue, Oct 31, 2023	16.55	16.55	16.37	16.48
4955	NYSE	HTD	Mon, Oct 30, 2023	16.35	16.53	16.25	16.37
4954	NYSE	HTD	Fri, Oct 27, 2023	16.64	16.64	16.26	16.31
4953	NYSE	HTD	Thu, Oct 26, 2023	16.52	16.79	16.52	16.57
4952	NYSE	HTD	Wed, Oct 25, 2023	16.45	16.57	16.36	16.53
4951	NYSE	HTD	Tue, Oct 24, 2023	16.35	16.50	16.21	16.44
4950	NYSE	HTD	Mon, Oct 23, 2023	16.41	16.41	16.17	16.17
4949	NYSE	HTD	Fri, Oct 20, 2023	16.66	16.94	16.45	16.46
4948	NYSE	HTD	Thu, Oct 19, 2023	16.87	17.10	16.55	16.63
4947	NYSE	HTD	Wed, Oct 18, 2023	17.02	17.13	16.86	16.90
4946	NYSE	HTD	Tue, Oct 17, 2023	17.05	17.31	17.04	17.14
4945	NYSE	HTD	Mon, Oct 16, 2023	17.16	17.34	17.14	17.16
4944	NYSE	HTD	Fri, Oct 13, 2023	17.17	17.40	17.03	17.08
4943	NYSE	HTD	Thu, Oct 12, 2023	17.35	17.43	16.98	17.08
4942	NYSE	HTD	Wed, Oct 11, 2023	17.37	17.48	17.31	17.45
4941	NYSE	HTD	Tue, Oct 10, 2023	17.22	17.46	17.22	17.22
4940	NYSE	HTD	Mon, Oct 9, 2023	16.90	17.25	16.90	17.17
4939	NYSE	HTD	Fri, Oct 6, 2023	16.72	16.98	16.40	16.94
4938	NYSE	HTD	Thu, Oct 5, 2023	16.89	16.95	16.70	16.79
4937	NYSE	HTD	Wed, Oct 4, 2023	16.85	17.09	16.72	16.95
4936	NYSE	HTD	Tue, Oct 3, 2023	16.89	16.93	16.55	16.90
4935	NYSE	HTD	Mon, Oct 2, 2023	17.62	17.70	16.83	16.99
4934	NYSE	HTD	Fri, Sep 29, 2023	17.72	17.91	17.58	17.76
4933	NYSE	HTD	Thu, Sep 28, 2023	17.95	17.95	17.61	17.66
4932	NYSE	HTD	Wed, Sep 27, 2023	18.23	18.26	17.88	17.96
4931	NYSE	HTD	Tue, Sep 26, 2023	18.57	18.64	18.10	18.17
4930	NYSE	HTD	Mon, Sep 25, 2023	18.68	18.71	18.58	18.71
4929	NYSE	HTD	Fri, Sep 22, 2023	18.76	18.90	18.68	18.71
4928	NYSE	HTD	Thu, Sep 21, 2023	18.95	18.95	18.74	18.75
4927	NYSE	HTD	Wed, Sep 20, 2023	19.08	19.20	18.98	19.03
4926	NYSE	HTD	Tue, Sep 19, 2023	19.21	19.21	19.02	19.04
4925	NYSE	HTD	Mon, Sep 18, 2023	19.21	19.27	19.11	19.23
4924	NYSE	HTD	Fri, Sep 15, 2023	19.33	19.50	19.20	19.27
4923	NYSE	HTD	Thu, Sep 14, 2023	19.24	19.35	19.16	19.33
4922	NYSE	HTD	Wed, Sep 13, 2023	19.10	19.18	19.04	19.09
4921	NYSE	HTD	Tue, Sep 12, 2023	19.01	19.08	18.87	19.06
4920	NYSE	HTD	Mon, Sep 11, 2023	19.09	19.25	19.02	19.05
4919	NYSE	HTD	Fri, Sep 8, 2023	19.02	19.15	18.93	19.10
4918	NYSE	HTD	Thu, Sep 7, 2023	18.99	19.18	18.93	18.90
4917	NYSE	HTD	Wed, Sep 6, 2023	18.89	18.94	18.80	18.93
4916	NYSE	HTD	Tue, Sep 5, 2023	19.13	19.14	18.86	18.92
4915	NYSE	HTD	Fri, Sep 1, 2023	19.25	19.34	19.00	19.15
4914	NYSE	HTD	Thu, Aug 31, 2023	19.37	19.40	19.19	19.23
4913	NYSE	HTD	Wed, Aug 30, 2023	19.23	19.38	19.18	19.23
4912	NYSE	HTD	Tue, Aug 29, 2023	19.17	19.37	19.12	19.29
4911	NYSE	HTD	Mon, Aug 28, 2023	19.15	19.27	19.05	19.11
4910	NYSE	HTD	Fri, Aug 25, 2023	19.11	19.21	19.02	19.02
4909	NYSE	HTD	Thu, Aug 24, 2023	19.20	19.43	19.00	19.00
4908	NYSE	HTD	Wed, Aug 23, 2023	19.13	19.24	19.12	19.20
4907	NYSE	HTD	Tue, Aug 22, 2023	19.15	19.24	19.06	19.07
4906	NYSE	HTD	Mon, Aug 21, 2023	19.25	19.42	19.02	19.11
4905	NYSE	HTD	Fri, Aug 18, 2023	19.19	19.39	19.18	19.20
4904	NYSE	HTD	Thu, Aug 17, 2023	19.33	19.43	19.10	19.19
4903	NYSE	HTD	Wed, Aug 16, 2023	19.65	19.69	18.80	19.27
4902	NYSE	HTD	Tue, Aug 15, 2023	19.91	19.95	19.61	19.69
4901	NYSE	HTD	Mon, Aug 14, 2023	20.10	20.11	19.91	19.99
4900	NYSE	HTD	Fri, Aug 11, 2023	20.09	20.18	20.06	20.14
4899	NYSE	HTD	Thu, Aug 10, 2023	20.18	20.37	20.04	20.12
4898	NYSE	HTD	Wed, Aug 9, 2023	20.23	20.34	20.18	20.06
4897	NYSE	HTD	Tue, Aug 8, 2023	19.96	20.20	19.90	20.19
4896	NYSE	HTD	Mon, Aug 7, 2023	20.06	20.16	20.01	20.07
4895	NYSE	HTD	Fri, Aug 4, 2023	20.18	20.44	19.94	20.06
4894	NYSE	HTD	Thu, Aug 3, 2023	20.55	20.55	20.16	20.18
4893	NYSE	HTD	Wed, Aug 2, 2023	20.77	20.77	20.55	20.62
4892	NYSE	HTD	Tue, Aug 1, 2023	20.77	21.18	20.65	20.83
4891	NYSE	HTD	Mon, Jul 31, 2023	20.90	20.97	20.83	20.91
4890	NYSE	HTD	Fri, Jul 28, 2023	20.58	20.89	20.55	20.73
4889	NYSE	HTD	Thu, Jul 27, 2023	20.95	20.95	20.51	20.52
4888	NYSE	HTD	Wed, Jul 26, 2023	20.71	20.92	20.66	20.72
4887	NYSE	HTD	Tue, Jul 25, 2023	20.63	20.89	20.63	20.71
4886	NYSE	HTD	Mon, Jul 24, 2023	20.80	20.96	20.78	20.79
4885	NYSE	HTD	Fri, Jul 21, 2023	20.56	20.88	20.56	20.75
4884	NYSE	HTD	Thu, Jul 20, 2023	20.43	20.57	20.36	20.49
4883	NYSE	HTD	Wed, Jul 19, 2023	20.20	20.46	20.20	20.32
4882	NYSE	HTD	Tue, Jul 18, 2023	20.25	20.41	20.04	20.12
4881	NYSE	HTD	Mon, Jul 17, 2023	20.40	20.40	20.22	20.25
4880	NYSE	HTD	Fri, Jul 14, 2023	20.69	20.79	20.40	20.45
4879	NYSE	HTD	Thu, Jul 13, 2023	20.72	20.81	20.56	20.64
4878	NYSE	HTD	Wed, Jul 12, 2023	20.48	20.72	20.48	20.64
4877	NYSE	HTD	Tue, Jul 11, 2023	20.50	20.61	20.37	20.35
4876	NYSE	HTD	Mon, Jul 10, 2023	20.48	20.50	20.35	20.40
4875	NYSE	HTD	Fri, Jul 7, 2023	20.28	20.49	20.19	20.37
4874	NYSE	HTD	Thu, Jul 6, 2023	20.40	20.40	20.15	20.25
4873	NYSE	HTD	Wed, Jul 5, 2023	20.52	20.76	20.45	20.57
4872	NYSE	HTD	Mon, Jul 3, 2023	20.40	20.58	20.31	20.56
4871	NYSE	HTD	Fri, Jun 30, 2023	20.24	20.43	20.17	20.40
4870	NYSE	HTD	Thu, Jun 29, 2023	20.10	20.16	19.97	20.06
4869	NYSE	HTD	Wed, Jun 28, 2023	19.99	20.09	19.84	20.08
4868	NYSE	HTD	Tue, Jun 27, 2023	19.88	20.07	19.88	19.98
4867	NYSE	HTD	Mon, Jun 26, 2023	19.72	19.95	19.72	19.85
4866	NYSE	HTD	Fri, Jun 23, 2023	19.96	20.02	19.69	19.72
4865	NYSE	HTD	Thu, Jun 22, 2023	20.13	20.13	19.92	19.96
4864	NYSE	HTD	Wed, Jun 21, 2023	20.10	20.13	19.81	20.13
4863	NYSE	HTD	Tue, Jun 20, 2023	20.12	20.18	19.98	20.01
4862	NYSE	HTD	Fri, Jun 16, 2023	20.32	20.38	20.19	20.19
4861	NYSE	HTD	Thu, Jun 15, 2023	20.08	20.29	20.04	20.26
4860	NYSE	HTD	Wed, Jun 14, 2023	20.16	20.29	19.97	20.05
4859	NYSE	HTD	Tue, Jun 13, 2023	20.06	20.13	20.05	20.11
4858	NYSE	HTD	Mon, Jun 12, 2023	20.23	20.23	20.03	20.08
4857	NYSE	HTD	Fri, Jun 9, 2023	20.35	20.49	20.19	20.22
4856	NYSE	HTD	Thu, Jun 8, 2023	20.37	20.49	20.35	20.35
4855	NYSE	HTD	Wed, Jun 7, 2023	20.07	20.35	19.99	20.29
4854	NYSE	HTD	Tue, Jun 6, 2023	19.90	20.15	19.82	20.04
4853	NYSE	HTD	Mon, Jun 5, 2023	19.99	20.11	19.91	19.95
4852	NYSE	HTD	Fri, Jun 2, 2023	19.99	20.09	19.81	19.95
4851	NYSE	HTD	Thu, Jun 1, 2023	19.66	19.92	19.48	19.79
4850	NYSE	HTD	Wed, May 31, 2023	19.41	19.70	19.40	19.62
4849	NYSE	HTD	Tue, May 30, 2023	19.57	19.66	19.41	19.48
4848	NYSE	HTD	Fri, May 26, 2023	19.42	19.57	19.30	19.57
4847	NYSE	HTD	Thu, May 25, 2023	19.55	19.55	19.24	19.42
4846	NYSE	HTD	Wed, May 24, 2023	19.71	19.73	19.51	19.56
4845	NYSE	HTD	Tue, May 23, 2023	19.75	19.90	19.64	19.68
4844	NYSE	HTD	Mon, May 22, 2023	19.70	19.84	19.62	19.78
4843	NYSE	HTD	Fri, May 19, 2023	19.74	19.92	19.62	19.68
4842	NYSE	HTD	Thu, May 18, 2023	19.79	19.87	19.67	19.76
4841	NYSE	HTD	Wed, May 17, 2023	19.64	19.94	19.55	19.80
4840	NYSE	HTD	Tue, May 16, 2023	19.90	19.96	19.59	19.59
4839	NYSE	HTD	Mon, May 15, 2023	20.10	20.10	19.90	19.96
4838	NYSE	HTD	Fri, May 12, 2023	20.13	20.29	20.01	20.10
4837	NYSE	HTD	Thu, May 11, 2023	20.22	20.30	20.00	20.09
4836	NYSE	HTD	Wed, May 10, 2023	20.49	20.56	20.29	20.39
4835	NYSE	HTD	Tue, May 9, 2023	20.50	20.60	20.31	20.32
4834	NYSE	HTD	Mon, May 8, 2023	20.85	20.91	20.52	20.54
4833	NYSE	HTD	Fri, May 5, 2023	20.85	21.02	20.62	20.76
4832	NYSE	HTD	Thu, May 4, 2023	20.68	20.75	20.50	20.67
4831	NYSE	HTD	Wed, May 3, 2023	20.91	21.15	20.64	20.68
4830	NYSE	HTD	Tue, May 2, 2023	21.40	21.44	20.83	20.91
4829	NYSE	HTD	Mon, May 1, 2023	21.61	21.78	21.30	21.33
4828	NYSE	HTD	Fri, Apr 28, 2023	21.21	21.82	21.08	21.52
4827	NYSE	HTD	Thu, Apr 27, 2023	20.87	21.08	20.81	21.08
4826	NYSE	HTD	Wed, Apr 26, 2023	21.20	21.25	20.83	20.86
4825	NYSE	HTD	Tue, Apr 25, 2023	21.29	21.29	21.02	21.07
4824	NYSE	HTD	Mon, Apr 24, 2023	21.37	21.46	21.25	21.30
4823	NYSE	HTD	Fri, Apr 21, 2023	21.46	21.48	21.13	21.23
4822	NYSE	HTD	Thu, Apr 20, 2023	21.34	21.40	21.21	21.36
4821	NYSE	HTD	Wed, Apr 19, 2023	21.16	21.40	21.01	21.37
4820	NYSE	HTD	Tue, Apr 18, 2023	21.40	21.54	21.18	21.19
4819	NYSE	HTD	Mon, Apr 17, 2023	21.56	21.73	21.36	21.39
4818	NYSE	HTD	Fri, Apr 14, 2023	22.00	22.00	21.56	21.60
4817	NYSE	HTD	Thu, Apr 13, 2023	22.12	22.12	21.56	21.97
4816	NYSE	HTD	Wed, Apr 12, 2023	21.87	22.13	21.78	22.05
4815	NYSE	HTD	Tue, Apr 11, 2023	22.00	22.00	21.85	21.75
4814	NYSE	HTD	Mon, Apr 10, 2023	21.71	21.92	21.65	21.91
4813	NYSE	HTD	Thu, Apr 6, 2023	21.91	21.98	21.66	21.68
4812	NYSE	HTD	Wed, Apr 5, 2023	21.34	21.87	21.34	21.77
4811	NYSE	HTD	Tue, Apr 4, 2023	21.74	21.89	21.30	21.32
4810	NYSE	HTD	Mon, Apr 3, 2023	21.38	21.84	21.37	21.67
4809	NYSE	HTD	Fri, Mar 31, 2023	21.42	21.60	21.22	21.32
4808	NYSE	HTD	Thu, Mar 30, 2023	21.21	21.50	21.08	21.27
4807	NYSE	HTD	Wed, Mar 29, 2023	20.88	21.25	20.70	21.00
4806	NYSE	HTD	Tue, Mar 28, 2023	20.84	20.86	20.54	20.63
4805	NYSE	HTD	Mon, Mar 27, 2023	20.50	20.92	20.50	20.75
4804	NYSE	HTD	Fri, Mar 24, 2023	20.02	20.39	20.02	20.35
4803	NYSE	HTD	Thu, Mar 23, 2023	20.39	20.70	20.11	20.14
4802	NYSE	HTD	Wed, Mar 22, 2023	20.95	20.95	20.40	20.40
4801	NYSE	HTD	Tue, Mar 21, 2023	20.85	21.15	20.65	20.83
4800	NYSE	HTD	Mon, Mar 20, 2023	20.84	21.13	20.60	20.64
4799	NYSE	HTD	Fri, Mar 17, 2023	21.26	21.39	20.86	20.91
4798	NYSE	HTD	Thu, Mar 16, 2023	20.93	21.59	20.87	21.35
4797	NYSE	HTD	Wed, Mar 15, 2023	21.08	21.28	20.90	21.17
4796	NYSE	HTD	Tue, Mar 14, 2023	21.39	22.02	21.14	21.42
4795	NYSE	HTD	Mon, Mar 13, 2023	21.38	21.86	21.06	21.27
4794	NYSE	HTD	Fri, Mar 10, 2023	22.47	22.47	21.57	21.70
4793	NYSE	HTD	Thu, Mar 9, 2023	23.09	23.28	22.65	22.52
4792	NYSE	HTD	Wed, Mar 8, 2023	23.01	23.20	23.00	23.11
4791	NYSE	HTD	Tue, Mar 7, 2023	23.31	23.53	22.99	23.07
4790	NYSE	HTD	Mon, Mar 6, 2023	23.43	23.59	23.35	23.35
4789	NYSE	HTD	Fri, Mar 3, 2023	23.26	23.40	23.20	23.39
4788	NYSE	HTD	Thu, Mar 2, 2023	22.69	23.08	22.63	23.07
4787	NYSE	HTD	Wed, Mar 1, 2023	23.00	23.12	22.75	22.83
4786	NYSE	HTD	Tue, Feb 28, 2023	23.27	23.46	23.01	23.09
4785	NYSE	HTD	Mon, Feb 27, 2023	23.41	23.61	23.09	23.22
4784	NYSE	HTD	Fri, Feb 24, 2023	23.15	23.39	23.01	23.29
4783	NYSE	HTD	Thu, Feb 23, 2023	23.45	23.45	23.10	23.24
4782	NYSE	HTD	Wed, Feb 22, 2023	23.31	23.57	23.16	23.30
4781	NYSE	HTD	Tue, Feb 21, 2023	23.64	23.64	23.24	23.29
4780	NYSE	HTD	Fri, Feb 17, 2023	23.60	23.86	23.60	23.70
4779	NYSE	HTD	Thu, Feb 16, 2023	23.78	23.91	23.59	23.65
4778	NYSE	HTD	Wed, Feb 15, 2023	23.94	23.94	23.71	23.91
4777	NYSE	HTD	Tue, Feb 14, 2023	24.00	24.14	23.74	23.96
4776	NYSE	HTD	Mon, Feb 13, 2023	23.76	24.09	23.76	24.00
4775	NYSE	HTD	Fri, Feb 10, 2023	23.50	23.91	23.50	23.71
4774	NYSE	HTD	Thu, Feb 9, 2023	24.10	24.20	23.56	23.59
4773	NYSE	HTD	Wed, Feb 8, 2023	24.35	24.47	23.91	24.03
4772	NYSE	HTD	Tue, Feb 7, 2023	24.01	24.37	23.84	24.34
4771	NYSE	HTD	Mon, Feb 6, 2023	24.10	24.57	23.76	24.01
4770	NYSE	HTD	Fri, Feb 3, 2023	24.45	24.55	23.99	24.14
4769	NYSE	HTD	Thu, Feb 2, 2023	24.86	24.91	24.29	24.67
4768	NYSE	HTD	Wed, Feb 1, 2023	24.45	24.78	24.33	24.69
4767	NYSE	HTD	Tue, Jan 31, 2023	24.37	24.44	24.09	24.44
4766	NYSE	HTD	Mon, Jan 30, 2023	24.15	24.31	24.09	24.20
4765	NYSE	HTD	Fri, Jan 27, 2023	23.99	24.30	23.98	24.17
4764	NYSE	HTD	Thu, Jan 26, 2023	23.92	24.00	23.84	23.99
4763	NYSE	HTD	Wed, Jan 25, 2023	23.74	23.80	23.55	23.75
4762	NYSE	HTD	Tue, Jan 24, 2023	24.01	24.01	23.67	23.87
4761	NYSE	HTD	Mon, Jan 23, 2023	23.51	23.95	23.49	23.86
4760	NYSE	HTD	Fri, Jan 20, 2023	23.47	23.63	23.36	23.59
4759	NYSE	HTD	Thu, Jan 19, 2023	23.64	23.70	23.42	23.52
4758	NYSE	HTD	Wed, Jan 18, 2023	24.12	24.13	23.67	23.78
4757	NYSE	HTD	Tue, Jan 17, 2023	24.10	24.26	23.98	24.02
4756	NYSE	HTD	Fri, Jan 13, 2023	24.09	24.20	23.97	24.10
4755	NYSE	HTD	Thu, Jan 12, 2023	24.31	24.31	24.00	24.11
4754	NYSE	HTD	Wed, Jan 11, 2023	24.10	24.39	24.10	24.17
4753	NYSE	HTD	Tue, Jan 10, 2023	23.77	24.11	23.70	24.10
4752	NYSE	HTD	Mon, Jan 9, 2023	23.77	23.88	23.64	23.78
4751	NYSE	HTD	Fri, Jan 6, 2023	23.26	23.80	23.26	23.68
4750	NYSE	HTD	Thu, Jan 5, 2023	23.48	23.48	23.10	23.22
4749	NYSE	HTD	Wed, Jan 4, 2023	23.12	23.80	23.12	23.61
4748	NYSE	HTD	Tue, Jan 3, 2023	23.02	23.12	22.76	23.12
4747	NYSE	HTD	Fri, Dec 30, 2022	22.94	23.08	22.69	22.86
4746	NYSE	HTD	Thu, Dec 29, 2022	22.84	23.11	22.67	22.99
4745	NYSE	HTD	Wed, Dec 28, 2022	23.15	23.23	22.68	22.73
4744	NYSE	HTD	Tue, Dec 27, 2022	23.19	23.22	22.91	23.03
4743	NYSE	HTD	Fri, Dec 23, 2022	22.81	23.37	22.81	23.16
4742	NYSE	HTD	Thu, Dec 22, 2022	22.97	23.49	22.51	22.80
4741	NYSE	HTD	Wed, Dec 21, 2022	22.95	23.18	22.82	22.96
4740	NYSE	HTD	Tue, Dec 20, 2022	22.96	23.16	22.75	22.76
4739	NYSE	HTD	Mon, Dec 19, 2022	23.00	23.27	22.86	23.02
4738	NYSE	HTD	Fri, Dec 16, 2022	23.10	23.15	22.52	23.07
4737	NYSE	HTD	Thu, Dec 15, 2022	23.25	23.25	22.92	23.14
4736	NYSE	HTD	Wed, Dec 14, 2022	23.42	23.59	23.15	23.32
4735	NYSE	HTD	Tue, Dec 13, 2022	23.70	23.80	23.20	23.40
4734	NYSE	HTD	Mon, Dec 12, 2022	22.87	23.06	22.76	23.06
4733	NYSE	HTD	Fri, Dec 9, 2022	23.01	23.13	22.68	22.74
4732	NYSE	HTD	Thu, Dec 8, 2022	23.40	23.41	23.13	23.03
4731	NYSE	HTD	Wed, Dec 7, 2022	23.44	23.56	23.00	23.29
4730	NYSE	HTD	Tue, Dec 6, 2022	23.29	23.39	23.00	23.25
4729	NYSE	HTD	Mon, Dec 5, 2022	23.75	23.75	23.19	23.26
4728	NYSE	HTD	Fri, Dec 2, 2022	23.76	24.04	23.56	23.80
4727	NYSE	HTD	Thu, Dec 1, 2022	23.85	24.22	23.85	23.92
4726	NYSE	HTD	Wed, Nov 30, 2022	23.09	23.69	23.06	23.64
4725	NYSE	HTD	Tue, Nov 29, 2022	23.15	23.25	22.85	23.04
4724	NYSE	HTD	Mon, Nov 28, 2022	23.05	23.24	22.10	23.09
4723	NYSE	HTD	Fri, Nov 25, 2022	23.06	23.34	23.04	23.29
4722	NYSE	HTD	Wed, Nov 23, 2022	23.05	23.25	22.93	23.13
4721	NYSE	HTD	Tue, Nov 22, 2022	22.99	23.10	22.97	23.10
4720	NYSE	HTD	Mon, Nov 21, 2022	22.60	22.90	22.60	22.81
4719	NYSE	HTD	Fri, Nov 18, 2022	22.43	22.74	22.43	22.67
4718	NYSE	HTD	Thu, Nov 17, 2022	22.55	22.60	22.33	22.41
4717	NYSE	HTD	Wed, Nov 16, 2022	22.74	22.88	22.61	22.67
4716	NYSE	HTD	Tue, Nov 15, 2022	22.82	22.90	22.55	22.75
4715	NYSE	HTD	Mon, Nov 14, 2022	23.18	23.18	22.64	22.69
4714	NYSE	HTD	Fri, Nov 11, 2022	23.20	23.31	22.98	23.18
4713	NYSE	HTD	Thu, Nov 10, 2022	22.66	23.07	22.65	23.03
4712	NYSE	HTD	Wed, Nov 9, 2022	22.41	22.46	22.19	22.11
4711	NYSE	HTD	Tue, Nov 8, 2022	22.11	22.49	22.10	22.47
4710	NYSE	HTD	Mon, Nov 7, 2022	22.29	22.34	21.87	22.11
4709	NYSE	HTD	Fri, Nov 4, 2022	22.24	22.63	22.17	22.38
4708	NYSE	HTD	Thu, Nov 3, 2022	22.37	22.38	21.77	22.27
4707	NYSE	HTD	Wed, Nov 2, 2022	22.72	23.00	22.51	22.56
4706	NYSE	HTD	Tue, Nov 1, 2022	22.97	22.97	22.59	22.77
4705	NYSE	HTD	Mon, Oct 31, 2022	22.41	23.00	22.36	22.76
4704	NYSE	HTD	Fri, Oct 28, 2022	21.91	22.34	21.91	22.32
4703	NYSE	HTD	Thu, Oct 27, 2022	21.91	22.26	21.75	21.81
4702	NYSE	HTD	Wed, Oct 26, 2022	21.75	21.94	21.56	21.71
4701	NYSE	HTD	Tue, Oct 25, 2022	21.15	21.76	21.15	21.69
4700	NYSE	HTD	Mon, Oct 24, 2022	20.87	21.21	20.87	21.14
4699	NYSE	HTD	Fri, Oct 21, 2022	20.48	20.84	20.32	20.74
4698	NYSE	HTD	Thu, Oct 20, 2022	20.56	20.79	20.30	20.40
4697	NYSE	HTD	Wed, Oct 19, 2022	20.69	20.79	20.46	20.65
4696	NYSE	HTD	Tue, Oct 18, 2022	20.67	20.97	20.64	20.78
4695	NYSE	HTD	Mon, Oct 17, 2022	20.41	20.82	20.32	20.33
4694	NYSE	HTD	Fri, Oct 14, 2022	20.80	20.89	20.18	20.25
4693	NYSE	HTD	Thu, Oct 13, 2022	19.99	20.64	19.77	20.58
4692	NYSE	HTD	Wed, Oct 12, 2022	20.79	20.79	20.29	20.31
4691	NYSE	HTD	Tue, Oct 11, 2022	21.04	21.13	20.61	20.74
4690	NYSE	HTD	Mon, Oct 10, 2022	21.06	21.14	20.72	20.91
4689	NYSE	HTD	Fri, Oct 7, 2022	21.45	21.68	20.71	20.92
4688	NYSE	HTD	Thu, Oct 6, 2022	22.07	22.12	21.54	21.54
4687	NYSE	HTD	Wed, Oct 5, 2022	22.38	22.43	21.83	22.13
4686	NYSE	HTD	Tue, Oct 4, 2022	21.91	22.73	21.91	22.46
4685	NYSE	HTD	Mon, Oct 3, 2022	21.15	21.78	21.08	21.55
4684	NYSE	HTD	Fri, Sep 30, 2022	20.97	21.18	20.65	20.96
4683	NYSE	HTD	Thu, Sep 29, 2022	21.53	21.53	20.51	20.85
4682	NYSE	HTD	Wed, Sep 28, 2022	20.99	21.68	20.89	21.56
4681	NYSE	HTD	Tue, Sep 27, 2022	21.28	21.47	20.76	20.94
4680	NYSE	HTD	Mon, Sep 26, 2022	21.89	22.02	21.06	21.27
4679	NYSE	HTD	Fri, Sep 23, 2022	22.40	22.40	21.66	21.90
4678	NYSE	HTD	Thu, Sep 22, 2022	23.06	23.06	22.55	22.59
4677	NYSE	HTD	Wed, Sep 21, 2022	23.31	23.47	23.03	23.06
4676	NYSE	HTD	Tue, Sep 20, 2022	23.48	23.65	23.10	23.16
4675	NYSE	HTD	Mon, Sep 19, 2022	23.25	23.53	23.23	23.53
4674	NYSE	HTD	Fri, Sep 16, 2022	23.36	23.45	23.17	23.33
4673	NYSE	HTD	Thu, Sep 15, 2022	24.05	24.17	23.58	23.62
4672	NYSE	HTD	Wed, Sep 14, 2022	24.12	24.30	23.96	24.14
4671	NYSE	HTD	Tue, Sep 13, 2022	24.33	24.49	24.11	24.12
4670	NYSE	HTD	Mon, Sep 12, 2022	24.52	24.72	24.22	24.66
4669	NYSE	HTD	Fri, Sep 9, 2022	24.30	24.65	24.30	24.44
4668	NYSE	HTD	Thu, Sep 8, 2022	24.19	24.49	24.00	24.35
4667	NYSE	HTD	Wed, Sep 7, 2022	23.65	24.20	23.65	24.18
4666	NYSE	HTD	Tue, Sep 6, 2022	24.11	24.11	23.50	23.62
4665	NYSE	HTD	Fri, Sep 2, 2022	24.18	24.39	23.82	23.93
4664	NYSE	HTD	Thu, Sep 1, 2022	24.03	24.17	23.67	23.95
4663	NYSE	HTD	Wed, Aug 31, 2022	24.44	24.45	23.83	24.04
4662	NYSE	HTD	Tue, Aug 30, 2022	24.65	24.76	24.11	24.21
4661	NYSE	HTD	Mon, Aug 29, 2022	24.64	24.86	24.50	24.59
4660	NYSE	HTD	Fri, Aug 26, 2022	25.24	25.42	24.61	24.61
4659	NYSE	HTD	Thu, Aug 25, 2022	25.32	25.48	25.13	25.20
4658	NYSE	HTD	Wed, Aug 24, 2022	24.91	25.31	24.86	25.25
4657	NYSE	HTD	Tue, Aug 23, 2022	25.02	25.32	24.77	24.98
4656	NYSE	HTD	Mon, Aug 22, 2022	25.48	25.80	24.87	25.02
4655	NYSE	HTD	Fri, Aug 19, 2022	25.79	25.79	25.54	25.61
4654	NYSE	HTD	Thu, Aug 18, 2022	25.77	25.94	25.65	25.91
4653	NYSE	HTD	Wed, Aug 17, 2022	25.69	25.86	25.21	25.69
4652	NYSE	HTD	Tue, Aug 16, 2022	25.79	25.95	25.62	25.75
4651	NYSE	HTD	Mon, Aug 15, 2022	25.46	25.83	25.32	25.78
4650	NYSE	HTD	Fri, Aug 12, 2022	25.52	25.58	25.42	25.51
4649	NYSE	HTD	Thu, Aug 11, 2022	25.45	25.65	25.37	25.50
4648	NYSE	HTD	Wed, Aug 10, 2022	25.53	25.65	25.17	25.36
4647	NYSE	HTD	Tue, Aug 9, 2022	25.49	25.55	25.36	25.36
4646	NYSE	HTD	Mon, Aug 8, 2022	25.26	25.50	25.19	25.45
4645	NYSE	HTD	Fri, Aug 5, 2022	25.09	25.25	24.90	25.10
4644	NYSE	HTD	Thu, Aug 4, 2022	25.17	25.30	25.08	25.24
4643	NYSE	HTD	Wed, Aug 3, 2022	24.86	25.03	24.69	25.03
4642	NYSE	HTD	Tue, Aug 2, 2022	24.49	24.93	24.39	24.65
4641	NYSE	HTD	Mon, Aug 1, 2022	24.12	24.50	24.11	24.48
4640	NYSE	HTD	Fri, Jul 29, 2022	23.89	24.39	23.87	24.16
4639	NYSE	HTD	Thu, Jul 28, 2022	23.50	24.00	23.37	24.00
4638	NYSE	HTD	Wed, Jul 27, 2022	23.21	23.49	23.10	23.44
4637	NYSE	HTD	Tue, Jul 26, 2022	22.80	23.09	22.80	22.96
4636	NYSE	HTD	Mon, Jul 25, 2022	22.60	23.00	22.60	22.77
4635	NYSE	HTD	Fri, Jul 22, 2022	22.60	22.69	22.34	22.46
4634	NYSE	HTD	Thu, Jul 21, 2022	22.48	22.56	22.24	22.54
4633	NYSE	HTD	Wed, Jul 20, 2022	22.34	22.80	22.13	22.45
4632	NYSE	HTD	Tue, Jul 19, 2022	21.87	22.45	21.87	22.28
4631	NYSE	HTD	Mon, Jul 18, 2022	22.01	22.17	21.75	21.75
4630	NYSE	HTD	Fri, Jul 15, 2022	21.62	21.93	21.49	21.89
4629	NYSE	HTD	Thu, Jul 14, 2022	21.49	21.50	21.08	21.44
4628	NYSE	HTD	Wed, Jul 13, 2022	21.50	21.72	21.26	21.51
4627	NYSE	HTD	Tue, Jul 12, 2022	22.11	22.26	21.50	21.50
4626	NYSE	HTD	Mon, Jul 11, 2022	22.39	22.60	21.91	22.07
4625	NYSE	HTD	Fri, Jul 8, 2022	22.72	22.72	22.46	22.59
4624	NYSE	HTD	Thu, Jul 7, 2022	22.98	23.34	22.76	22.64
4623	NYSE	HTD	Wed, Jul 6, 2022	22.80	23.00	22.57	22.71
4622	NYSE	HTD	Tue, Jul 5, 2022	23.27	23.27	22.29	22.80
4621	NYSE	HTD	Fri, Jul 1, 2022	23.07	23.42	22.51	23.32
4620	NYSE	HTD	Thu, Jun 30, 2022	22.74	23.10	22.19	22.95
4619	NYSE	HTD	Wed, Jun 29, 2022	22.57	22.65	22.31	22.58
4618	NYSE	HTD	Tue, Jun 28, 2022	22.47	22.83	22.26	22.47
4617	NYSE	HTD	Mon, Jun 27, 2022	21.96	22.29	21.82	22.25
4616	NYSE	HTD	Fri, Jun 24, 2022	21.66	21.95	21.50	21.90
4615	NYSE	HTD	Thu, Jun 23, 2022	21.26	21.49	21.09	21.46
4614	NYSE	HTD	Wed, Jun 22, 2022	21.15	21.62	21.02	21.15
4613	NYSE	HTD	Tue, Jun 21, 2022	21.25	21.40	21.05	21.26
4612	NYSE	HTD	Fri, Jun 17, 2022	21.34	21.35	20.83	20.89
4611	NYSE	HTD	Thu, Jun 16, 2022	21.99	21.99	20.84	21.10
4610	NYSE	HTD	Wed, Jun 15, 2022	22.46	22.83	22.05	22.35
4609	NYSE	HTD	Tue, Jun 14, 2022	23.26	23.39	22.32	22.40
4608	NYSE	HTD	Mon, Jun 13, 2022	24.23	24.50	23.01	23.04
4607	NYSE	HTD	Fri, Jun 10, 2022	25.00	25.10	24.52	24.66
4606	NYSE	HTD	Thu, Jun 9, 2022	25.73	25.91	25.29	25.22
4605	NYSE	HTD	Wed, Jun 8, 2022	25.94	25.95	25.60	25.69
4604	NYSE	HTD	Tue, Jun 7, 2022	25.64	25.99	25.50	25.99
4603	NYSE	HTD	Mon, Jun 6, 2022	25.69	25.93	25.60	25.60
4602	NYSE	HTD	Fri, Jun 3, 2022	25.69	25.80	25.53	25.65
4601	NYSE	HTD	Thu, Jun 2, 2022	25.95	26.04	25.65	25.98
4600	NYSE	HTD	Wed, Jun 1, 2022	25.76	26.05	25.56	26.01
4599	NYSE	HTD	Tue, May 31, 2022	25.72	25.83	25.42	25.69
4598	NYSE	HTD	Fri, May 27, 2022	25.50	25.83	25.40	25.72
4597	NYSE	HTD	Thu, May 26, 2022	24.25	25.51	24.25	25.38
4596	NYSE	HTD	Wed, May 25, 2022	23.92	24.30	23.83	24.11
4595	NYSE	HTD	Tue, May 24, 2022	23.60	23.95	23.49	23.95
4594	NYSE	HTD	Mon, May 23, 2022	23.50	23.80	23.40	23.56
4593	NYSE	HTD	Fri, May 20, 2022	23.49	23.78	23.10	23.40
4592	NYSE	HTD	Thu, May 19, 2022	23.52	23.71	23.27	23.44
4591	NYSE	HTD	Wed, May 18, 2022	24.05	24.05	23.49	23.74
4590	NYSE	HTD	Tue, May 17, 2022	23.86	24.17	23.83	24.05
4589	NYSE	HTD	Mon, May 16, 2022	23.66	24.06	23.51	23.74
4588	NYSE	HTD	Fri, May 13, 2022	23.38	23.81	23.38	23.63
4587	NYSE	HTD	Thu, May 12, 2022	23.84	23.85	23.14	23.31
4586	NYSE	HTD	Wed, May 11, 2022	23.90	24.36	23.75	23.84
4585	NYSE	HTD	Tue, May 10, 2022	24.17	25.04	23.92	23.84
4584	NYSE	HTD	Mon, May 9, 2022	24.58	24.62	23.99	24.02
4583	NYSE	HTD	Fri, May 6, 2022	25.30	25.30	24.53	24.75
4582	NYSE	HTD	Thu, May 5, 2022	25.71	25.74	25.22	25.30
4581	NYSE	HTD	Wed, May 4, 2022	25.30	25.75	24.92	25.74
4580	NYSE	HTD	Tue, May 3, 2022	24.72	25.26	24.61	25.12
4579	NYSE	HTD	Mon, May 2, 2022	25.06	25.45	24.52	24.61
4578	NYSE	HTD	Fri, Apr 29, 2022	25.45	25.75	24.90	24.98
4577	NYSE	HTD	Thu, Apr 28, 2022	25.17	25.50	25.14	25.32
4576	NYSE	HTD	Wed, Apr 27, 2022	25.32	25.45	24.96	25.24
4575	NYSE	HTD	Tue, Apr 26, 2022	25.23	25.84	24.87	25.10
4574	NYSE	HTD	Mon, Apr 25, 2022	25.65	25.65	24.59	25.24
4573	NYSE	HTD	Fri, Apr 22, 2022	25.99	26.00	25.57	25.86
4572	NYSE	HTD	Thu, Apr 21, 2022	26.28	26.30	25.95	25.95
4571	NYSE	HTD	Wed, Apr 20, 2022	25.99	26.28	25.91	26.28
4570	NYSE	HTD	Tue, Apr 19, 2022	25.85	26.05	25.80	25.84
4569	NYSE	HTD	Mon, Apr 18, 2022	25.61	26.10	25.61	25.82
4568	NYSE	HTD	Thu, Apr 14, 2022	25.82	25.90	25.62	25.62
4567	NYSE	HTD	Wed, Apr 13, 2022	25.65	25.99	25.57	25.88
4566	NYSE	HTD	Tue, Apr 12, 2022	25.63	25.86	25.53	25.59
4565	NYSE	HTD	Mon, Apr 11, 2022	26.25	26.29	25.51	25.55
4564	NYSE	HTD	Fri, Apr 8, 2022	26.08	26.25	26.00	26.25
4563	NYSE	HTD	Thu, Apr 7, 2022	25.99	26.40	25.93	26.07
4562	NYSE	HTD	Wed, Apr 6, 2022	25.83	26.26	25.67	25.96
4561	NYSE	HTD	Tue, Apr 5, 2022	26.09	26.25	25.85	25.93
4560	NYSE	HTD	Mon, Apr 4, 2022	26.08	26.12	25.79	26.07
4559	NYSE	HTD	Fri, Apr 1, 2022	25.75	26.11	25.70	26.02
4558	NYSE	HTD	Thu, Mar 31, 2022	25.72	26.19	25.49	25.56
4557	NYSE	HTD	Wed, Mar 30, 2022	25.44	25.62	25.38	25.54
4556	NYSE	HTD	Tue, Mar 29, 2022	24.97	25.48	24.84	25.35
4555	NYSE	HTD	Mon, Mar 28, 2022	24.68	24.82	24.50	24.82
4554	NYSE	HTD	Fri, Mar 25, 2022	24.59	24.72	24.53	24.57
4553	NYSE	HTD	Thu, Mar 24, 2022	24.48	24.55	24.38	24.51
4552	NYSE	HTD	Wed, Mar 23, 2022	24.59	24.66	24.40	24.46
4551	NYSE	HTD	Tue, Mar 22, 2022	24.45	24.65	24.31	24.65
4550	NYSE	HTD	Mon, Mar 21, 2022	24.33	24.50	24.25	24.31
4549	NYSE	HTD	Fri, Mar 18, 2022	24.48	24.69	24.22	24.38
4548	NYSE	HTD	Thu, Mar 17, 2022	24.19	24.59	23.81	24.42
4547	NYSE	HTD	Wed, Mar 16, 2022	24.20	24.33	23.81	24.23
4546	NYSE	HTD	Tue, Mar 15, 2022	23.69	24.19	23.44	24.01
4545	NYSE	HTD	Mon, Mar 14, 2022	24.42	24.69	23.50	23.54
4544	NYSE	HTD	Fri, Mar 11, 2022	24.69	24.77	24.32	24.35
4543	NYSE	HTD	Thu, Mar 10, 2022	24.53	24.70	24.42	24.48
4542	NYSE	HTD	Wed, Mar 9, 2022	24.90	25.20	24.68	24.74
4541	NYSE	HTD	Tue, Mar 8, 2022	24.71	24.79	24.50	24.63
4540	NYSE	HTD	Mon, Mar 7, 2022	24.98	25.15	24.56	24.56
4539	NYSE	HTD	Fri, Mar 4, 2022	24.81	25.05	24.63	24.97
4538	NYSE	HTD	Thu, Mar 3, 2022	24.77	25.05	24.75	24.85
4537	NYSE	HTD	Wed, Mar 2, 2022	24.30	24.77	24.27	24.65
4536	NYSE	HTD	Tue, Mar 1, 2022	24.47	24.75	24.06	24.14
4535	NYSE	HTD	Mon, Feb 28, 2022	24.21	24.49	24.03	24.47
4534	NYSE	HTD	Fri, Feb 25, 2022	23.43	24.26	23.43	24.20
4533	NYSE	HTD	Thu, Feb 24, 2022	23.14	23.41	22.86	23.36
4532	NYSE	HTD	Wed, Feb 23, 2022	23.78	23.99	23.35	23.40
4531	NYSE	HTD	Tue, Feb 22, 2022	24.03	24.10	23.62	23.65
4530	NYSE	HTD	Fri, Feb 18, 2022	24.10	24.29	24.06	24.12
4529	NYSE	HTD	Thu, Feb 17, 2022	24.28	24.42	24.07	24.10
4528	NYSE	HTD	Wed, Feb 16, 2022	24.26	24.49	24.12	24.34
4527	NYSE	HTD	Tue, Feb 15, 2022	24.22	24.42	24.12	24.19
4526	NYSE	HTD	Mon, Feb 14, 2022	24.65	24.81	24.00	24.09
4525	NYSE	HTD	Fri, Feb 11, 2022	24.88	25.07	24.56	24.65
4524	NYSE	HTD	Thu, Feb 10, 2022	25.00	25.00	24.56	24.76
4523	NYSE	HTD	Wed, Feb 9, 2022	24.99	25.38	24.99	25.12
4522	NYSE	HTD	Tue, Feb 8, 2022	24.57	25.06	24.52	24.80
4521	NYSE	HTD	Mon, Feb 7, 2022	24.60	24.73	24.39	24.57
4520	NYSE	HTD	Fri, Feb 4, 2022	24.73	24.73	24.30	24.52
4519	NYSE	HTD	Thu, Feb 3, 2022	25.07	25.14	24.62	24.68
4518	NYSE	HTD	Wed, Feb 2, 2022	24.87	25.41	24.87	25.19
4517	NYSE	HTD	Tue, Feb 1, 2022	24.68	24.95	24.45	24.87
4516	NYSE	HTD	Mon, Jan 31, 2022	24.32	24.73	24.22	24.59
4515	NYSE	HTD	Fri, Jan 28, 2022	23.85	24.18	23.75	24.18
4514	NYSE	HTD	Thu, Jan 27, 2022	23.94	24.23	23.76	23.86
4513	NYSE	HTD	Wed, Jan 26, 2022	23.92	24.17	23.61	23.75
4512	NYSE	HTD	Tue, Jan 25, 2022	23.72	24.15	23.57	23.60
4511	NYSE	HTD	Mon, Jan 24, 2022	24.66	24.75	23.15	23.99
4510	NYSE	HTD	Fri, Jan 21, 2022	25.85	25.96	24.92	24.92
4509	NYSE	HTD	Thu, Jan 20, 2022	26.14	26.40	26.00	26.00
4508	NYSE	HTD	Wed, Jan 19, 2022	26.14	26.37	26.09	26.10
4507	NYSE	HTD	Tue, Jan 18, 2022	26.17	26.28	26.03	26.09
4506	NYSE	HTD	Fri, Jan 14, 2022	25.82	26.37	25.82	26.31
4505	NYSE	HTD	Thu, Jan 13, 2022	26.01	26.10	25.75	25.75
4504	NYSE	HTD	Wed, Jan 12, 2022	26.06	26.07	25.94	25.94
4503	NYSE	HTD	Tue, Jan 11, 2022	26.13	26.25	26.05	26.06
4502	NYSE	HTD	Mon, Jan 10, 2022	25.62	26.13	25.60	26.01
4501	NYSE	HTD	Fri, Jan 7, 2022	25.89	25.98	25.60	25.62
4500	NYSE	HTD	Thu, Jan 6, 2022	26.01	26.20	25.95	25.95
4499	NYSE	HTD	Wed, Jan 5, 2022	26.09	26.43	25.96	25.96
4498	NYSE	HTD	Tue, Jan 4, 2022	26.14	26.20	26.02	26.12
4497	NYSE	HTD	Mon, Jan 3, 2022	26.15	26.15	25.90	26.01
4496	NYSE	HTD	Fri, Dec 31, 2021	25.94	26.35	25.85	26.15
4495	NYSE	HTD	Thu, Dec 30, 2021	25.71	25.87	25.53	25.84
4494	NYSE	HTD	Wed, Dec 29, 2021	25.70	25.80	25.60	25.74
4493	NYSE	HTD	Tue, Dec 28, 2021	25.54	25.61	25.34	25.61
4492	NYSE	HTD	Mon, Dec 27, 2021	25.19	25.54	25.15	25.52
4491	NYSE	HTD	Thu, Dec 23, 2021	24.80	25.19	24.80	25.15
4490	NYSE	HTD	Wed, Dec 22, 2021	24.47	24.76	24.44	24.69
4489	NYSE	HTD	Tue, Dec 21, 2021	24.63	24.68	24.44	24.45
4488	NYSE	HTD	Mon, Dec 20, 2021	24.36	24.49	24.16	24.45
4487	NYSE	HTD	Fri, Dec 17, 2021	24.45	24.53	24.21	24.46
4486	NYSE	HTD	Thu, Dec 16, 2021	24.72	25.04	24.56	24.57
4485	NYSE	HTD	Wed, Dec 15, 2021	24.61	24.72	24.51	24.65
4484	NYSE	HTD	Tue, Dec 14, 2021	24.57	24.80	24.57	24.61
4483	NYSE	HTD	Mon, Dec 13, 2021	24.59	24.92	24.51	24.67
4482	NYSE	HTD	Fri, Dec 10, 2021	25.09	25.17	24.89	24.95
4481	NYSE	HTD	Thu, Dec 9, 2021	25.21	25.32	25.06	25.03
4480	NYSE	HTD	Wed, Dec 8, 2021	25.41	25.45	25.06	25.21
4479	NYSE	HTD	Tue, Dec 7, 2021	25.05	25.52	24.95	25.10
4478	NYSE	HTD	Mon, Dec 6, 2021	24.42	24.85	24.33	24.85
4477	NYSE	HTD	Fri, Dec 3, 2021	24.42	24.42	24.15	24.39
4476	NYSE	HTD	Thu, Dec 2, 2021	24.08	24.42	24.03	24.29
4475	NYSE	HTD	Wed, Dec 1, 2021	24.22	24.61	24.02	24.08
4474	NYSE	HTD	Tue, Nov 30, 2021	24.63	24.72	24.09	24.09
4473	NYSE	HTD	Mon, Nov 29, 2021	24.49	24.72	24.47	24.70
4472	NYSE	HTD	Fri, Nov 26, 2021	24.42	24.54	24.05	24.51
4471	NYSE	HTD	Wed, Nov 24, 2021	24.50	24.66	24.49	24.57
4470	NYSE	HTD	Tue, Nov 23, 2021	24.43	24.63	24.35	24.53
4469	NYSE	HTD	Mon, Nov 22, 2021	24.30	24.48	24.30	24.39
4468	NYSE	HTD	Fri, Nov 19, 2021	24.31	24.39	24.26	24.31
4467	NYSE	HTD	Thu, Nov 18, 2021	24.40	24.50	24.30	24.34
4466	NYSE	HTD	Wed, Nov 17, 2021	24.56	24.66	24.50	24.50
4465	NYSE	HTD	Tue, Nov 16, 2021	24.65	24.69	24.52	24.52
4464	NYSE	HTD	Mon, Nov 15, 2021	24.61	24.70	24.55	24.64
4463	NYSE	HTD	Fri, Nov 12, 2021	24.72	24.72	24.43	24.55
4462	NYSE	HTD	Thu, Nov 11, 2021	24.56	24.74	24.55	24.68
4461	NYSE	HTD	Wed, Nov 10, 2021	24.59	24.64	24.45	24.50
4460	NYSE	HTD	Tue, Nov 9, 2021	24.68	24.79	24.42	24.59
4459	NYSE	HTD	Mon, Nov 8, 2021	24.80	24.80	24.42	24.62
4458	NYSE	HTD	Fri, Nov 5, 2021	24.61	24.77	24.60	24.66
4457	NYSE	HTD	Thu, Nov 4, 2021	24.73	24.75	24.53	24.67
4456	NYSE	HTD	Wed, Nov 3, 2021	24.73	24.73	24.60	24.67
4455	NYSE	HTD	Tue, Nov 2, 2021	24.63	24.64	24.53	24.63
4454	NYSE	HTD	Mon, Nov 1, 2021	24.66	24.69	24.51	24.56
4453	NYSE	HTD	Fri, Oct 29, 2021	24.53	24.63	24.45	24.53
4452	NYSE	HTD	Thu, Oct 28, 2021	24.44	24.57	24.35	24.54
4451	NYSE	HTD	Wed, Oct 27, 2021	24.52	24.53	24.22	24.41
4450	NYSE	HTD	Tue, Oct 26, 2021	24.45	24.50	24.29	24.48
4449	NYSE	HTD	Mon, Oct 25, 2021	24.40	24.53	24.30	24.41
4448	NYSE	HTD	Fri, Oct 22, 2021	24.31	24.40	24.25	24.40
4447	NYSE	HTD	Thu, Oct 21, 2021	24.22	24.25	24.15	24.23
4446	NYSE	HTD	Wed, Oct 20, 2021	24.12	24.23	24.08	24.22
4445	NYSE	HTD	Tue, Oct 19, 2021	23.96	24.04	23.79	24.04
4444	NYSE	HTD	Mon, Oct 18, 2021	23.87	23.98	23.68	23.91
4443	NYSE	HTD	Fri, Oct 15, 2021	23.96	24.05	23.78	23.91
4442	NYSE	HTD	Thu, Oct 14, 2021	23.83	23.92	23.76	23.86
4441	NYSE	HTD	Wed, Oct 13, 2021	23.53	23.73	23.37	23.69
4440	NYSE	HTD	Tue, Oct 12, 2021	23.49	23.61	23.39	23.57
4439	NYSE	HTD	Mon, Oct 11, 2021	23.57	23.69	23.46	23.58
4438	NYSE	HTD	Fri, Oct 8, 2021	23.60	23.60	23.45	23.51
4437	NYSE	HTD	Thu, Oct 7, 2021	23.65	23.72	23.42	23.48
4436	NYSE	HTD	Wed, Oct 6, 2021	22.97	23.50	22.90	23.49
4435	NYSE	HTD	Tue, Oct 5, 2021	23.00	23.20	22.99	23.11
4434	NYSE	HTD	Mon, Oct 4, 2021	22.92	23.13	22.91	22.95
4433	NYSE	HTD	Fri, Oct 1, 2021	22.99	23.10	22.90	23.01
4432	NYSE	HTD	Thu, Sep 30, 2021	23.41	23.49	22.86	22.88
4431	NYSE	HTD	Wed, Sep 29, 2021	23.10	23.41	23.06	23.39
4430	NYSE	HTD	Tue, Sep 28, 2021	23.25	23.26	23.05	23.16
4429	NYSE	HTD	Mon, Sep 27, 2021	23.39	23.57	23.31	23.37
4428	NYSE	HTD	Fri, Sep 24, 2021	23.41	23.50	23.30	23.33
4427	NYSE	HTD	Thu, Sep 23, 2021	23.41	23.60	23.38	23.40
4426	NYSE	HTD	Wed, Sep 22, 2021	23.49	23.59	23.32	23.35
4425	NYSE	HTD	Tue, Sep 21, 2021	23.49	23.49	23.32	23.34
4424	NYSE	HTD	Mon, Sep 20, 2021	23.47	23.56	23.00	23.25
4423	NYSE	HTD	Fri, Sep 17, 2021	24.15	24.15	23.55	23.70
4422	NYSE	HTD	Thu, Sep 16, 2021	24.10	24.14	23.96	24.05
4421	NYSE	HTD	Wed, Sep 15, 2021	24.07	24.19	24.00	24.07
4420	NYSE	HTD	Tue, Sep 14, 2021	24.33	24.35	24.00	24.00
4419	NYSE	HTD	Mon, Sep 13, 2021	24.43	24.45	24.24	24.33
4418	NYSE	HTD	Fri, Sep 10, 2021	24.62	24.62	24.34	24.37
4417	NYSE	HTD	Thu, Sep 9, 2021	24.73	24.84	24.62	24.55
4416	NYSE	HTD	Wed, Sep 8, 2021	24.66	24.83	24.65	24.76
4415	NYSE	HTD	Tue, Sep 7, 2021	24.87	24.92	24.59	24.69
4414	NYSE	HTD	Fri, Sep 3, 2021	24.88	24.99	24.81	24.95
4413	NYSE	HTD	Thu, Sep 2, 2021	24.83	24.93	24.78	24.88
4412	NYSE	HTD	Wed, Sep 1, 2021	24.53	24.81	24.48	24.75
4411	NYSE	HTD	Tue, Aug 31, 2021	24.55	24.55	24.42	24.49
4410	NYSE	HTD	Mon, Aug 30, 2021	24.63	24.63	24.42	24.48
4409	NYSE	HTD	Fri, Aug 27, 2021	24.54	24.65	24.52	24.58
4408	NYSE	HTD	Thu, Aug 26, 2021	24.81	24.81	24.44	24.46
4407	NYSE	HTD	Wed, Aug 25, 2021	24.80	24.82	24.66	24.77
4406	NYSE	HTD	Tue, Aug 24, 2021	24.60	24.71	24.59	24.68
4405	NYSE	HTD	Mon, Aug 23, 2021	24.73	24.89	24.56	24.59
4404	NYSE	HTD	Fri, Aug 20, 2021	24.50	24.80	24.50	24.67
4403	NYSE	HTD	Thu, Aug 19, 2021	24.80	24.85	24.49	24.58
4402	NYSE	HTD	Wed, Aug 18, 2021	25.09	25.17	24.82	24.86
4401	NYSE	HTD	Tue, Aug 17, 2021	25.02	25.12	24.81	25.00
4400	NYSE	HTD	Mon, Aug 16, 2021	25.53	25.66	25.12	25.14
4399	NYSE	HTD	Fri, Aug 13, 2021	25.74	25.87	25.58	25.67
4398	NYSE	HTD	Thu, Aug 12, 2021	25.90	25.98	25.72	25.82
4397	NYSE	HTD	Wed, Aug 11, 2021	25.61	25.87	25.60	25.85
4396	NYSE	HTD	Tue, Aug 10, 2021	25.53	25.76	25.48	25.59
4395	NYSE	HTD	Mon, Aug 9, 2021	25.80	25.80	25.54	25.57
4394	NYSE	HTD	Fri, Aug 6, 2021	25.50	25.79	25.48	25.77
4393	NYSE	HTD	Thu, Aug 5, 2021	25.45	25.50	25.40	25.46
4392	NYSE	HTD	Wed, Aug 4, 2021	25.33	25.44	25.25	25.44
4391	NYSE	HTD	Tue, Aug 3, 2021	25.16	25.37	25.16	25.32
4390	NYSE	HTD	Mon, Aug 2, 2021	25.18	25.44	25.14	25.20
4389	NYSE	HTD	Fri, Jul 30, 2021	25.34	25.40	25.13	25.18
4388	NYSE	HTD	Thu, Jul 29, 2021	25.38	25.38	25.12	25.26
4387	NYSE	HTD	Wed, Jul 28, 2021	25.22	25.22	25.06	25.20
4386	NYSE	HTD	Tue, Jul 27, 2021	24.87	25.15	24.86	25.13
4385	NYSE	HTD	Mon, Jul 26, 2021	24.81	24.99	24.80	24.96
4384	NYSE	HTD	Fri, Jul 23, 2021	24.87	24.93	24.69	24.90
4383	NYSE	HTD	Thu, Jul 22, 2021	24.72	24.78	24.67	24.70
4382	NYSE	HTD	Wed, Jul 21, 2021	24.53	24.80	24.43	24.71
4381	NYSE	HTD	Tue, Jul 20, 2021	24.28	24.61	24.28	24.50
4380	NYSE	HTD	Mon, Jul 19, 2021	24.79	24.83	24.10	24.29
4379	NYSE	HTD	Fri, Jul 16, 2021	25.00	25.02	24.86	24.90
4378	NYSE	HTD	Thu, Jul 15, 2021	25.00	25.07	24.91	24.96
4377	NYSE	HTD	Wed, Jul 14, 2021	25.25	25.25	24.86	25.06
4376	NYSE	HTD	Tue, Jul 13, 2021	25.16	25.25	25.10	25.15
4375	NYSE	HTD	Mon, Jul 12, 2021	25.18	25.23	25.02	25.17
4374	NYSE	HTD	Fri, Jul 9, 2021	25.28	25.43	25.06	25.08
4373	NYSE	HTD	Thu, Jul 8, 2021	25.30	25.39	25.09	25.13
4372	NYSE	HTD	Wed, Jul 7, 2021	25.30	25.40	25.25	25.40
4371	NYSE	HTD	Tue, Jul 6, 2021	25.30	25.30	25.15	25.29
4370	NYSE	HTD	Fri, Jul 2, 2021	25.10	25.40	25.01	25.38
4369	NYSE	HTD	Thu, Jul 1, 2021	25.10	25.19	25.00	25.01
4368	NYSE	HTD	Wed, Jun 30, 2021	25.22	25.29	24.90	24.90
4367	NYSE	HTD	Tue, Jun 29, 2021	25.38	25.38	25.03	25.15
4366	NYSE	HTD	Mon, Jun 28, 2021	25.22	25.38	25.19	25.26
4365	NYSE	HTD	Fri, Jun 25, 2021	25.06	25.18	24.96	25.18
4364	NYSE	HTD	Thu, Jun 24, 2021	25.00	25.03	24.76	25.02
4363	NYSE	HTD	Wed, Jun 23, 2021	24.85	25.05	24.85	24.86
4362	NYSE	HTD	Tue, Jun 22, 2021	24.93	25.04	24.88	24.91
4361	NYSE	HTD	Mon, Jun 21, 2021	24.90	24.93	24.63	24.87
4360	NYSE	HTD	Fri, Jun 18, 2021	25.10	25.21	24.82	24.87
4359	NYSE	HTD	Thu, Jun 17, 2021	25.21	25.26	25.12	25.22
4358	NYSE	HTD	Wed, Jun 16, 2021	25.49	25.51	25.18	25.28
4357	NYSE	HTD	Tue, Jun 15, 2021	25.55	25.60	25.30	25.41
4356	NYSE	HTD	Mon, Jun 14, 2021	25.59	25.79	25.45	25.57
4355	NYSE	HTD	Fri, Jun 11, 2021	25.50	25.50	25.41	25.46
4354	NYSE	HTD	Thu, Jun 10, 2021	25.50	25.76	25.26	25.46
4353	NYSE	HTD	Wed, Jun 9, 2021	25.25	25.71	25.25	25.54
4352	NYSE	HTD	Tue, Jun 8, 2021	25.05	25.29	25.00	25.21
4351	NYSE	HTD	Mon, Jun 7, 2021	25.00	25.12	24.61	25.08
4350	NYSE	HTD	Fri, Jun 4, 2021	24.96	25.08	24.87	25.01
4349	NYSE	HTD	Thu, Jun 3, 2021	24.82	24.94	24.56	24.93
4348	NYSE	HTD	Wed, Jun 2, 2021	24.37	24.98	24.29	24.96
4347	NYSE	HTD	Tue, Jun 1, 2021	24.27	24.47	24.20	24.29
4346	NYSE	HTD	Fri, May 28, 2021	24.15	24.18	24.10	24.18
4345	NYSE	HTD	Thu, May 27, 2021	24.06	24.10	24.00	24.07
4344	NYSE	HTD	Wed, May 26, 2021	24.10	24.21	24.00	24.10
4343	NYSE	HTD	Tue, May 25, 2021	24.27	24.28	24.12	24.17
4342	NYSE	HTD	Mon, May 24, 2021	24.18	24.30	24.18	24.28
4341	NYSE	HTD	Fri, May 21, 2021	24.28	24.29	24.17	24.23
4340	NYSE	HTD	Thu, May 20, 2021	23.97	24.29	23.97	24.18
4339	NYSE	HTD	Wed, May 19, 2021	23.89	24.01	23.76	23.97
4338	NYSE	HTD	Tue, May 18, 2021	23.91	24.08	23.86	24.08
4337	NYSE	HTD	Mon, May 17, 2021	24.01	24.04	23.90	23.93
4336	NYSE	HTD	Fri, May 14, 2021	23.92	24.09	23.92	23.99
4335	NYSE	HTD	Thu, May 13, 2021	23.72	23.94	23.72	23.86
4334	NYSE	HTD	Wed, May 12, 2021	24.28	24.43	23.68	23.76
4333	NYSE	HTD	Tue, May 11, 2021	24.60	24.60	24.28	24.27
4332	NYSE	HTD	Mon, May 10, 2021	24.49	24.63	24.49	24.61
4331	NYSE	HTD	Fri, May 7, 2021	24.44	24.48	24.39	24.48
4330	NYSE	HTD	Thu, May 6, 2021	24.46	24.48	24.31	24.36
4329	NYSE	HTD	Wed, May 5, 2021	24.46	24.42	24.31	24.36
4328	NYSE	HTD	Tue, May 4, 2021	24.47	24.47	24.29	24.42
4327	NYSE	HTD	Mon, May 3, 2021	24.50	24.54	24.42	24.51
4326	NYSE	HTD	Fri, Apr 30, 2021	24.35	24.40	24.29	24.37
4325	NYSE	HTD	Thu, Apr 29, 2021	24.24	24.34	24.18	24.30
4324	NYSE	HTD	Wed, Apr 28, 2021	24.19	24.24	24.14	24.20
4323	NYSE	HTD	Tue, Apr 27, 2021	24.15	24.24	24.15	24.17
4322	NYSE	HTD	Mon, Apr 26, 2021	24.19	24.26	24.17	24.22
4321	NYSE	HTD	Fri, Apr 23, 2021	24.25	24.25	24.13	24.19
4320	NYSE	HTD	Thu, Apr 22, 2021	24.23	24.23	24.02	24.19
4319	NYSE	HTD	Wed, Apr 21, 2021	24.02	24.16	23.95	24.13
4318	NYSE	HTD	Tue, Apr 20, 2021	24.00	24.01	23.85	24.00
4317	NYSE	HTD	Mon, Apr 19, 2021	24.02	24.05	23.87	24.00
4316	NYSE	HTD	Fri, Apr 16, 2021	23.83	24.04	23.78	23.95
4315	NYSE	HTD	Thu, Apr 15, 2021	23.80	23.90	23.76	23.89
4314	NYSE	HTD	Wed, Apr 14, 2021	23.68	23.85	23.68	23.80
4313	NYSE	HTD	Tue, Apr 13, 2021	23.70	23.71	23.63	23.68
4312	NYSE	HTD	Mon, Apr 12, 2021	23.82	23.82	23.65	23.69
4311	NYSE	HTD	Fri, Apr 9, 2021	23.80	23.85	23.63	23.70
4310	NYSE	HTD	Thu, Apr 8, 2021	23.81	23.84	23.75	23.69
4309	NYSE	HTD	Wed, Apr 7, 2021	23.74	23.78	23.71	23.73
4308	NYSE	HTD	Tue, Apr 6, 2021	23.67	23.73	23.61	23.73
4307	NYSE	HTD	Mon, Apr 5, 2021	23.57	23.71	23.47	23.71
4306	NYSE	HTD	Thu, Apr 1, 2021	23.38	23.50	23.33	23.49
4305	NYSE	HTD	Wed, Mar 31, 2021	23.17	23.50	23.06	23.49
4304	NYSE	HTD	Tue, Mar 30, 2021	22.76	23.11	22.69	23.08
4303	NYSE	HTD	Mon, Mar 29, 2021	22.54	22.92	22.49	22.80
4302	NYSE	HTD	Fri, Mar 26, 2021	22.39	22.48	22.30	22.48
4301	NYSE	HTD	Thu, Mar 25, 2021	22.15	22.36	22.13	22.35
4300	NYSE	HTD	Wed, Mar 24, 2021	22.20	22.20	22.16	22.17
4299	NYSE	HTD	Tue, Mar 23, 2021	22.15	22.43	22.15	22.18
4298	NYSE	HTD	Mon, Mar 22, 2021	22.13	22.20	22.08	22.15
4297	NYSE	HTD	Fri, Mar 19, 2021	22.26	22.35	22.04	22.20
4296	NYSE	HTD	Thu, Mar 18, 2021	22.30	22.44	22.20	22.24
4295	NYSE	HTD	Wed, Mar 17, 2021	22.35	22.43	22.30	22.31
4294	NYSE	HTD	Tue, Mar 16, 2021	22.42	22.56	22.29	22.34
4293	NYSE	HTD	Mon, Mar 15, 2021	22.45	22.67	22.24	22.30
4292	NYSE	HTD	Fri, Mar 12, 2021	22.47	22.50	22.34	22.45
4291	NYSE	HTD	Thu, Mar 11, 2021	22.39	22.55	22.29	22.39
4290	NYSE	HTD	Wed, Mar 10, 2021	22.06	22.40	21.96	22.34
4289	NYSE	HTD	Tue, Mar 9, 2021	22.04	22.31	21.95	21.91
4288	NYSE	HTD	Mon, Mar 8, 2021	21.81	22.04	21.75	21.91
4287	NYSE	HTD	Fri, Mar 5, 2021	21.65	21.80	21.40	21.72
4286	NYSE	HTD	Thu, Mar 4, 2021	21.44	21.87	21.34	21.57
4285	NYSE	HTD	Wed, Mar 3, 2021	21.49	21.62	21.33	21.42
4284	NYSE	HTD	Tue, Mar 2, 2021	21.51	21.68	21.28	21.55
4283	NYSE	HTD	Mon, Mar 1, 2021	21.40	21.84	21.31	21.51
4282	NYSE	HTD	Fri, Feb 26, 2021	21.24	21.35	21.05	21.25
4281	NYSE	HTD	Thu, Feb 25, 2021	21.28	21.39	21.08	21.20
4280	NYSE	HTD	Wed, Feb 24, 2021	21.36	21.41	21.21	21.40
4279	NYSE	HTD	Tue, Feb 23, 2021	21.25	21.31	21.15	21.29
4278	NYSE	HTD	Mon, Feb 22, 2021	21.38	21.48	21.25	21.28
4277	NYSE	HTD	Fri, Feb 19, 2021	21.40	21.53	21.34	21.46
4276	NYSE	HTD	Thu, Feb 18, 2021	21.31	21.41	21.20	21.40
4275	NYSE	HTD	Wed, Feb 17, 2021	21.14	21.31	21.10	21.31
4274	NYSE	HTD	Tue, Feb 16, 2021	21.27	21.35	21.03	21.16
4273	NYSE	HTD	Fri, Feb 12, 2021	21.51	21.56	21.33	21.36
4272	NYSE	HTD	Thu, Feb 11, 2021	21.55	21.61	21.45	21.59
4271	NYSE	HTD	Wed, Feb 10, 2021	21.61	21.90	21.35	21.56
4270	NYSE	HTD	Tue, Feb 9, 2021	21.49	21.87	21.49	21.62
4269	NYSE	HTD	Mon, Feb 8, 2021	21.53	21.63	21.46	21.62
4268	NYSE	HTD	Fri, Feb 5, 2021	21.42	21.55	21.35	21.51
4267	NYSE	HTD	Thu, Feb 4, 2021	21.20	21.41	21.10	21.39
4266	NYSE	HTD	Wed, Feb 3, 2021	21.13	21.19	21.08	21.11
4265	NYSE	HTD	Tue, Feb 2, 2021	21.07	21.20	21.01	21.13
4264	NYSE	HTD	Mon, Feb 1, 2021	20.95	21.18	20.80	21.02
4263	NYSE	HTD	Fri, Jan 29, 2021	20.98	21.13	20.81	20.94
4262	NYSE	HTD	Thu, Jan 28, 2021	20.83	21.18	20.83	20.94
4261	NYSE	HTD	Wed, Jan 27, 2021	21.07	21.24	20.78	20.83
4260	NYSE	HTD	Tue, Jan 26, 2021	21.17	21.27	21.13	21.13
4259	NYSE	HTD	Mon, Jan 25, 2021	21.09	21.19	21.01	21.13
4258	NYSE	HTD	Fri, Jan 22, 2021	21.12	21.18	21.00	21.08
4257	NYSE	HTD	Thu, Jan 21, 2021	21.05	21.16	21.00	21.15
4256	NYSE	HTD	Wed, Jan 20, 2021	21.06	21.16	20.99	21.10
4255	NYSE	HTD	Tue, Jan 19, 2021	21.00	21.17	21.00	21.10
4254	NYSE	HTD	Fri, Jan 15, 2021	21.21	21.21	20.93	21.04
4253	NYSE	HTD	Thu, Jan 14, 2021	21.04	21.16	21.00	21.10
4252	NYSE	HTD	Wed, Jan 13, 2021	20.64	21.06	20.64	21.00
4251	NYSE	HTD	Tue, Jan 12, 2021	20.83	20.88	20.58	20.67
4250	NYSE	HTD	Mon, Jan 11, 2021	20.91	20.92	20.74	20.83
4249	NYSE	HTD	Fri, Jan 8, 2021	20.80	21.03	20.80	20.98
4248	NYSE	HTD	Thu, Jan 7, 2021	20.96	21.17	20.77	20.78
4247	NYSE	HTD	Wed, Jan 6, 2021	20.68	20.99	20.62	20.89
4246	NYSE	HTD	Tue, Jan 5, 2021	20.73	20.92	20.70	20.71
4245	NYSE	HTD	Mon, Jan 4, 2021	21.00	21.12	20.66	20.86
4244	NYSE	HTD	Thu, Dec 31, 2020	20.94	21.09	20.84	21.04
4243	NYSE	HTD	Wed, Dec 30, 2020	21.02	21.30	21.00	21.00
4242	NYSE	HTD	Tue, Dec 29, 2020	21.38	21.40	21.06	21.06
4241	NYSE	HTD	Mon, Dec 28, 2020	21.25	21.49	21.15	21.25
4240	NYSE	HTD	Thu, Dec 24, 2020	21.22	21.22	21.13	21.15
4239	NYSE	HTD	Wed, Dec 23, 2020	21.16	21.23	21.10	21.10
4238	NYSE	HTD	Tue, Dec 22, 2020	21.35	21.40	21.16	21.19
4237	NYSE	HTD	Mon, Dec 21, 2020	21.57	21.65	21.13	21.43
4236	NYSE	HTD	Fri, Dec 18, 2020	21.86	21.96	21.69	21.73
4235	NYSE	HTD	Thu, Dec 17, 2020	21.73	21.89	21.69	21.76
4234	NYSE	HTD	Wed, Dec 16, 2020	21.50	21.72	21.43	21.71
4233	NYSE	HTD	Tue, Dec 15, 2020	21.15	21.50	21.12	21.41
4232	NYSE	HTD	Mon, Dec 14, 2020	21.20	21.30	21.04	21.09
4231	NYSE	HTD	Fri, Dec 11, 2020	21.00	21.20	21.00	21.19
4230	NYSE	HTD	Thu, Dec 10, 2020	21.22	21.28	21.01	21.12
4229	NYSE	HTD	Wed, Dec 9, 2020	21.38	21.46	21.28	21.20
4228	NYSE	HTD	Tue, Dec 8, 2020	21.19	21.26	21.11	21.25
4227	NYSE	HTD	Mon, Dec 7, 2020	21.15	21.20	20.99	21.13
4226	NYSE	HTD	Fri, Dec 4, 2020	21.20	21.35	21.05	21.09
4225	NYSE	HTD	Thu, Dec 3, 2020	21.11	21.19	21.11	21.17
4224	NYSE	HTD	Wed, Dec 2, 2020	21.18	21.28	20.95	21.04
4223	NYSE	HTD	Tue, Dec 1, 2020	21.17	21.30	21.04	21.24
4222	NYSE	HTD	Mon, Nov 30, 2020	21.30	21.30	20.85	21.03
4221	NYSE	HTD	Fri, Nov 27, 2020	21.28	21.30	21.20	21.26
4220	NYSE	HTD	Wed, Nov 25, 2020	21.04	21.20	21.00	21.20
4219	NYSE	HTD	Tue, Nov 24, 2020	20.88	21.14	20.88	20.95
4218	NYSE	HTD	Mon, Nov 23, 2020	20.64	20.92	20.64	20.76
4217	NYSE	HTD	Fri, Nov 20, 2020	20.72	20.72	20.52	20.64
4216	NYSE	HTD	Thu, Nov 19, 2020	20.92	20.92	20.51	20.66
4215	NYSE	HTD	Wed, Nov 18, 2020	20.88	21.06	20.80	20.86
4214	NYSE	HTD	Tue, Nov 17, 2020	20.70	21.14	20.66	20.84
4213	NYSE	HTD	Mon, Nov 16, 2020	20.49	20.80	20.49	20.79
4212	NYSE	HTD	Fri, Nov 13, 2020	20.36	20.51	20.33	20.37
4211	NYSE	HTD	Thu, Nov 12, 2020	20.28	20.41	20.11	20.35
4210	NYSE	HTD	Wed, Nov 11, 2020	20.33	20.59	20.23	20.42
4209	NYSE	HTD	Tue, Nov 10, 2020	19.89	20.31	19.86	20.20
4208	NYSE	HTD	Mon, Nov 9, 2020	20.09	20.63	19.90	19.78
4207	NYSE	HTD	Fri, Nov 6, 2020	19.68	19.87	19.53	19.73
4206	NYSE	HTD	Thu, Nov 5, 2020	19.45	19.95	19.45	19.74
4205	NYSE	HTD	Wed, Nov 4, 2020	19.61	19.93	19.37	19.38
4204	NYSE	HTD	Tue, Nov 3, 2020	19.23	19.77	19.22	19.61
4203	NYSE	HTD	Mon, Nov 2, 2020	19.24	19.40	19.03	19.19
4202	NYSE	HTD	Fri, Oct 30, 2020	19.12	19.15	18.83	18.99
4201	NYSE	HTD	Thu, Oct 29, 2020	19.08	19.22	18.98	19.11
4200	NYSE	HTD	Wed, Oct 28, 2020	19.45	19.56	19.13	19.13
4199	NYSE	HTD	Tue, Oct 27, 2020	19.95	19.95	19.63	19.72
4198	NYSE	HTD	Mon, Oct 26, 2020	19.90	19.91	19.70	19.90
4197	NYSE	HTD	Fri, Oct 23, 2020	19.85	19.97	19.74	19.93
4196	NYSE	HTD	Thu, Oct 22, 2020	19.64	19.76	19.50	19.73
4195	NYSE	HTD	Wed, Oct 21, 2020	19.50	19.63	19.40	19.55
4194	NYSE	HTD	Tue, Oct 20, 2020	19.40	19.60	19.40	19.44
4193	NYSE	HTD	Mon, Oct 19, 2020	19.61	19.74	19.38	19.38
4192	NYSE	HTD	Fri, Oct 16, 2020	19.75	19.79	19.62	19.62
4191	NYSE	HTD	Thu, Oct 15, 2020	19.55	20.05	19.50	19.69
4190	NYSE	HTD	Wed, Oct 14, 2020	19.80	20.06	19.63	19.76
4189	NYSE	HTD	Tue, Oct 13, 2020	20.00	20.03	19.77	19.88
4188	NYSE	HTD	Mon, Oct 12, 2020	20.01	20.10	19.96	20.06
4187	NYSE	HTD	Fri, Oct 9, 2020	20.31	20.33	19.95	20.00
4186	NYSE	HTD	Thu, Oct 8, 2020	20.07	20.28	20.07	20.11
4185	NYSE	HTD	Wed, Oct 7, 2020	19.94	20.08	19.85	20.02
4184	NYSE	HTD	Tue, Oct 6, 2020	19.85	19.98	19.73	19.77
4183	NYSE	HTD	Mon, Oct 5, 2020	19.59	19.88	19.51	19.79
4182	NYSE	HTD	Fri, Oct 2, 2020	19.15	19.57	19.09	19.56
4181	NYSE	HTD	Thu, Oct 1, 2020	19.11	19.35	19.03	19.28
4180	NYSE	HTD	Wed, Sep 30, 2020	19.20	19.38	19.06	19.09
4179	NYSE	HTD	Tue, Sep 29, 2020	19.14	19.22	18.99	19.10
4178	NYSE	HTD	Mon, Sep 28, 2020	19.04	19.34	19.02	19.24
4177	NYSE	HTD	Fri, Sep 25, 2020	18.65	18.99	18.62	18.94
4176	NYSE	HTD	Thu, Sep 24, 2020	18.55	18.90	18.42	18.72
4175	NYSE	HTD	Wed, Sep 23, 2020	19.04	19.09	18.61	18.64
4174	NYSE	HTD	Tue, Sep 22, 2020	18.96	19.06	18.93	18.99
4173	NYSE	HTD	Mon, Sep 21, 2020	18.91	18.91	18.70	18.89
4172	NYSE	HTD	Fri, Sep 18, 2020	19.21	19.21	18.94	19.06
4171	NYSE	HTD	Thu, Sep 17, 2020	19.14	19.24	19.06	19.22
4170	NYSE	HTD	Wed, Sep 16, 2020	19.14	19.42	19.14	19.25
4169	NYSE	HTD	Tue, Sep 15, 2020	19.23	19.35	19.12	19.20
4168	NYSE	HTD	Mon, Sep 14, 2020	19.01	19.20	19.01	19.13
4167	NYSE	HTD	Fri, Sep 11, 2020	19.10	19.14	18.81	18.96
4166	NYSE	HTD	Thu, Sep 10, 2020	19.34	19.36	18.99	18.99
4165	NYSE	HTD	Wed, Sep 9, 2020	19.23	19.58	19.21	19.35
4164	NYSE	HTD	Tue, Sep 8, 2020	19.39	19.41	19.08	19.10
4163	NYSE	HTD	Fri, Sep 4, 2020	19.73	19.82	19.28	19.47
4162	NYSE	HTD	Thu, Sep 3, 2020	19.84	19.89	19.57	19.59
4161	NYSE	HTD	Wed, Sep 2, 2020	19.59	19.86	19.55	19.85
4160	NYSE	HTD	Tue, Sep 1, 2020	19.50	19.63	19.43	19.55
4159	NYSE	HTD	Mon, Aug 31, 2020	19.59	19.63	19.51	19.56
4158	NYSE	HTD	Fri, Aug 28, 2020	19.50	19.58	19.38	19.50
4157	NYSE	HTD	Thu, Aug 27, 2020	19.51	19.62	19.41	19.44
4156	NYSE	HTD	Wed, Aug 26, 2020	19.36	19.52	19.32	19.41
4155	NYSE	HTD	Tue, Aug 25, 2020	19.58	19.66	19.30	19.40
4154	NYSE	HTD	Mon, Aug 24, 2020	19.60	19.68	19.52	19.57
4153	NYSE	HTD	Fri, Aug 21, 2020	19.66	19.69	19.47	19.59
4152	NYSE	HTD	Thu, Aug 20, 2020	19.72	19.79	19.65	19.70
4151	NYSE	HTD	Wed, Aug 19, 2020	19.81	19.87	19.74	19.76
4150	NYSE	HTD	Tue, Aug 18, 2020	19.75	19.81	19.57	19.80
4149	NYSE	HTD	Mon, Aug 17, 2020	19.94	19.94	19.63	19.72
4148	NYSE	HTD	Fri, Aug 14, 2020	20.19	20.23	19.78	19.80
4147	NYSE	HTD	Thu, Aug 13, 2020	20.21	20.24	20.10	20.15
4146	NYSE	HTD	Wed, Aug 12, 2020	20.15	20.30	20.05	20.29
4145	NYSE	HTD	Tue, Aug 11, 2020	20.36	20.49	20.13	20.02
4144	NYSE	HTD	Mon, Aug 10, 2020	20.00	20.32	19.94	20.26
4143	NYSE	HTD	Fri, Aug 7, 2020	19.59	19.95	19.59	19.95
4142	NYSE	HTD	Thu, Aug 6, 2020	19.48	19.74	19.39	19.72
4141	NYSE	HTD	Wed, Aug 5, 2020	19.67	19.67	19.47	19.55
4140	NYSE	HTD	Tue, Aug 4, 2020	19.50	19.71	19.48	19.59
4139	NYSE	HTD	Mon, Aug 3, 2020	19.48	19.61	19.40	19.58
4138	NYSE	HTD	Fri, Jul 31, 2020	19.56	19.56	19.36	19.50
4137	NYSE	HTD	Thu, Jul 30, 2020	19.35	19.48	19.25	19.45
4136	NYSE	HTD	Wed, Jul 29, 2020	19.48	19.59	19.40	19.51
4135	NYSE	HTD	Tue, Jul 28, 2020	19.16	19.57	19.16	19.40
4134	NYSE	HTD	Mon, Jul 27, 2020	19.25	19.30	19.15	19.23
4133	NYSE	HTD	Fri, Jul 24, 2020	19.28	19.35	19.12	19.24
4132	NYSE	HTD	Thu, Jul 23, 2020	19.18	19.35	19.10	19.22
4131	NYSE	HTD	Wed, Jul 22, 2020	19.01	19.24	18.93	19.17
4130	NYSE	HTD	Tue, Jul 21, 2020	19.16	19.29	18.91	19.01
4129	NYSE	HTD	Mon, Jul 20, 2020	19.21	19.26	19.04	19.04
4128	NYSE	HTD	Fri, Jul 17, 2020	19.06	19.23	19.02	19.22
4127	NYSE	HTD	Thu, Jul 16, 2020	19.00	19.08	18.87	19.05
4126	NYSE	HTD	Wed, Jul 15, 2020	19.08	19.18	18.97	19.04
4125	NYSE	HTD	Tue, Jul 14, 2020	18.67	18.92	18.67	18.87
4124	NYSE	HTD	Mon, Jul 13, 2020	18.96	19.09	18.73	18.73
4123	NYSE	HTD	Fri, Jul 10, 2020	18.75	18.93	18.62	18.89
4122	NYSE	HTD	Thu, Jul 9, 2020	18.96	19.09	18.59	18.71
4121	NYSE	HTD	Wed, Jul 8, 2020	18.97	19.04	18.81	18.95
4120	NYSE	HTD	Tue, Jul 7, 2020	19.09	19.12	18.77	18.88
4119	NYSE	HTD	Mon, Jul 6, 2020	19.66	19.72	19.09	19.10
4118	NYSE	HTD	Thu, Jul 2, 2020	19.62	19.71	19.44	19.52
4117	NYSE	HTD	Wed, Jul 1, 2020	19.28	19.45	19.26	19.41
4116	NYSE	HTD	Tue, Jun 30, 2020	18.80	19.36	18.73	19.26
4115	NYSE	HTD	Mon, Jun 29, 2020	18.39	18.72	18.29	18.69
4114	NYSE	HTD	Fri, Jun 26, 2020	18.47	18.47	18.20	18.29
4113	NYSE	HTD	Thu, Jun 25, 2020	18.62	18.69	18.29	18.41
4112	NYSE	HTD	Wed, Jun 24, 2020	19.03	19.10	18.45	18.66
4111	NYSE	HTD	Tue, Jun 23, 2020	19.60	19.60	19.15	19.16
4110	NYSE	HTD	Mon, Jun 22, 2020	19.35	19.47	19.14	19.36
4109	NYSE	HTD	Fri, Jun 19, 2020	19.81	19.81	19.36	19.37
4108	NYSE	HTD	Thu, Jun 18, 2020	19.28	19.57	19.20	19.51
4107	NYSE	HTD	Wed, Jun 17, 2020	19.59	19.76	19.33	19.38
4106	NYSE	HTD	Tue, Jun 16, 2020	19.48	19.84	19.43	19.54
4105	NYSE	HTD	Mon, Jun 15, 2020	18.47	19.23	18.20	19.03
4104	NYSE	HTD	Fri, Jun 12, 2020	19.50	19.76	18.62	18.94
4103	NYSE	HTD	Thu, Jun 11, 2020	20.45	20.46	19.15	19.26
4102	NYSE	HTD	Wed, Jun 10, 2020	21.55	21.55	20.67	20.90
4101	NYSE	HTD	Tue, Jun 9, 2020	21.88	21.88	21.30	21.47
4100	NYSE	HTD	Mon, Jun 8, 2020	21.95	22.00	21.45	21.81
4099	NYSE	HTD	Fri, Jun 5, 2020	20.91	21.46	20.90	20.95
4098	NYSE	HTD	Thu, Jun 4, 2020	20.70	20.77	20.50	20.77
4097	NYSE	HTD	Wed, Jun 3, 2020	20.52	20.88	20.52	20.77
4096	NYSE	HTD	Tue, Jun 2, 2020	20.19	20.32	20.06	20.31
4095	NYSE	HTD	Mon, Jun 1, 2020	19.74	20.10	19.66	19.97
4094	NYSE	HTD	Fri, May 29, 2020	19.56	19.85	19.50	19.82
4093	NYSE	HTD	Thu, May 28, 2020	19.59	19.65	19.28	19.44
4092	NYSE	HTD	Wed, May 27, 2020	19.39	19.48	19.27	19.48
4091	NYSE	HTD	Tue, May 26, 2020	19.25	19.34	19.14	19.17
4090	NYSE	HTD	Fri, May 22, 2020	18.53	18.82	18.49	18.82
4089	NYSE	HTD	Thu, May 21, 2020	18.46	18.63	18.30	18.58
4088	NYSE	HTD	Wed, May 20, 2020	18.77	18.90	18.40	18.45
4087	NYSE	HTD	Tue, May 19, 2020	18.13	18.83	18.06	18.63
4086	NYSE	HTD	Mon, May 18, 2020	18.22	18.27	17.98	18.23
4085	NYSE	HTD	Fri, May 15, 2020	17.31	17.70	17.19	17.65
4084	NYSE	HTD	Thu, May 14, 2020	17.31	17.33	16.61	17.31
4083	NYSE	HTD	Wed, May 13, 2020	17.82	18.13	17.36	17.41
4082	NYSE	HTD	Tue, May 12, 2020	18.34	18.46	17.95	18.00
4081	NYSE	HTD	Mon, May 11, 2020	18.31	18.36	18.03	18.30
4080	NYSE	HTD	Fri, May 8, 2020	18.23	18.41	18.15	18.36
4079	NYSE	HTD	Thu, May 7, 2020	18.13	18.26	17.95	18.09
4078	NYSE	HTD	Wed, May 6, 2020	18.72	18.72	17.90	17.90
4077	NYSE	HTD	Tue, May 5, 2020	18.53	18.84	18.45	18.55
4076	NYSE	HTD	Mon, May 4, 2020	18.45	18.45	17.83	18.33
4075	NYSE	HTD	Fri, May 1, 2020	19.19	19.25	18.50	18.62
4074	NYSE	HTD	Thu, Apr 30, 2020	19.80	19.89	19.25	19.57
4073	NYSE	HTD	Wed, Apr 29, 2020	19.62	19.99	19.62	19.96
4072	NYSE	HTD	Tue, Apr 28, 2020	19.30	19.55	19.12	19.42
4071	NYSE	HTD	Mon, Apr 27, 2020	19.26	19.31	19.04	19.14
4070	NYSE	HTD	Fri, Apr 24, 2020	18.90	19.04	18.54	19.00
4069	NYSE	HTD	Thu, Apr 23, 2020	18.76	19.00	18.54	18.61
4068	NYSE	HTD	Wed, Apr 22, 2020	18.64	18.81	18.36	18.68
4067	NYSE	HTD	Tue, Apr 21, 2020	18.17	18.22	17.65	18.12
4066	NYSE	HTD	Mon, Apr 20, 2020	18.78	18.96	18.38	18.49
4065	NYSE	HTD	Fri, Apr 17, 2020	18.95	19.23	18.64	18.97
4064	NYSE	HTD	Thu, Apr 16, 2020	18.66	18.75	18.26	18.37
4063	NYSE	HTD	Wed, Apr 15, 2020	18.50	18.61	18.03	18.47
4062	NYSE	HTD	Tue, Apr 14, 2020	19.16	19.44	18.88	19.01
4061	NYSE	HTD	Mon, Apr 13, 2020	19.73	19.77	18.50	18.74
4060	NYSE	HTD	Thu, Apr 9, 2020	19.50	20.25	19.35	19.73
4059	NYSE	HTD	Wed, Apr 8, 2020	18.19	19.35	17.94	19.09
4058	NYSE	HTD	Tue, Apr 7, 2020	17.40	18.43	17.23	17.83
4057	NYSE	HTD	Mon, Apr 6, 2020	15.48	17.18	15.48	16.84
4056	NYSE	HTD	Fri, Apr 3, 2020	16.58	16.76	15.25	15.44
4055	NYSE	HTD	Thu, Apr 2, 2020	15.80	17.00	15.73	16.48
4054	NYSE	HTD	Wed, Apr 1, 2020	16.87	17.20	15.91	16.18
4053	NYSE	HTD	Tue, Mar 31, 2020	18.59	18.59	17.59	17.59
4052	NYSE	HTD	Mon, Mar 30, 2020	17.51	18.44	17.04	18.15
4051	NYSE	HTD	Fri, Mar 27, 2020	17.52	18.10	17.00	17.79
4050	NYSE	HTD	Thu, Mar 26, 2020	16.38	18.09	15.90	17.76
4049	NYSE	HTD	Wed, Mar 25, 2020	14.06	16.51	14.06	15.94
4048	NYSE	HTD	Tue, Mar 24, 2020	12.50	13.98	12.23	13.81
4047	NYSE	HTD	Mon, Mar 23, 2020	12.70	12.99	11.78	12.06
4046	NYSE	HTD	Fri, Mar 20, 2020	12.65	14.98	12.65	13.20
4045	NYSE	HTD	Thu, Mar 19, 2020	11.93	13.71	9.71	12.63
4044	NYSE	HTD	Wed, Mar 18, 2020	14.54	15.00	11.20	12.25
4043	NYSE	HTD	Tue, Mar 17, 2020	15.81	16.49	15.17	16.15
4042	NYSE	HTD	Mon, Mar 16, 2020	17.00	17.83	15.86	15.89
4041	NYSE	HTD	Fri, Mar 13, 2020	19.00	19.24	18.02	18.69
4040	NYSE	HTD	Thu, Mar 12, 2020	19.10	19.50	17.43	18.21
4039	NYSE	HTD	Wed, Mar 11, 2020	23.12	23.20	21.49	21.66
4038	NYSE	HTD	Tue, Mar 10, 2020	23.52	23.82	23.00	23.65
4037	NYSE	HTD	Mon, Mar 9, 2020	24.59	24.59	22.28	23.22
4036	NYSE	HTD	Fri, Mar 6, 2020	25.34	25.99	24.46	25.90
4035	NYSE	HTD	Thu, Mar 5, 2020	25.65	26.17	25.65	26.01
4034	NYSE	HTD	Wed, Mar 4, 2020	25.26	26.10	25.26	26.08
4033	NYSE	HTD	Tue, Mar 3, 2020	25.00	25.55	24.71	25.15
4032	NYSE	HTD	Mon, Mar 2, 2020	22.90	24.90	22.90	24.87
4031	NYSE	HTD	Fri, Feb 28, 2020	23.62	23.90	22.26	22.84
4030	NYSE	HTD	Thu, Feb 27, 2020	25.51	25.51	24.00	24.02
4029	NYSE	HTD	Wed, Feb 26, 2020	25.78	26.18	25.68	25.74
4028	NYSE	HTD	Tue, Feb 25, 2020	27.31	27.38	25.87	25.96
4027	NYSE	HTD	Mon, Feb 24, 2020	27.39	27.51	27.25	27.32
4026	NYSE	HTD	Fri, Feb 21, 2020	27.75	27.81	27.68	27.69
4025	NYSE	HTD	Thu, Feb 20, 2020	27.85	27.90	27.76	27.80
4024	NYSE	HTD	Wed, Feb 19, 2020	27.89	27.94	27.85	27.85
4023	NYSE	HTD	Tue, Feb 18, 2020	27.72	27.95	27.72	27.93
4022	NYSE	HTD	Fri, Feb 14, 2020	27.75	27.97	27.71	27.89
4021	NYSE	HTD	Thu, Feb 13, 2020	27.62	27.80	27.59	27.76
4020	NYSE	HTD	Wed, Feb 12, 2020	27.67	27.75	27.61	27.63
4019	NYSE	HTD	Tue, Feb 11, 2020	27.80	27.91	27.80	27.69
4018	NYSE	HTD	Mon, Feb 10, 2020	27.92	27.92	27.73	27.83
4017	NYSE	HTD	Fri, Feb 7, 2020	27.95	27.98	27.85	27.85
4016	NYSE	HTD	Thu, Feb 6, 2020	27.60	27.84	27.58	27.79
4015	NYSE	HTD	Wed, Feb 5, 2020	27.61	27.68	27.56	27.57
4014	NYSE	HTD	Tue, Feb 4, 2020	27.69	27.75	27.59	27.59
4013	NYSE	HTD	Mon, Feb 3, 2020	27.74	27.82	27.53	27.66
4012	NYSE	HTD	Fri, Jan 31, 2020	27.73	27.79	27.64	27.76
4011	NYSE	HTD	Thu, Jan 30, 2020	27.54	27.80	27.51	27.80
4010	NYSE	HTD	Wed, Jan 29, 2020	27.58	27.69	27.45	27.63
4009	NYSE	HTD	Tue, Jan 28, 2020	27.27	27.46	27.27	27.45
4008	NYSE	HTD	Mon, Jan 27, 2020	27.41	27.52	27.16	27.32
4007	NYSE	HTD	Fri, Jan 24, 2020	27.73	27.78	27.61	27.65
4006	NYSE	HTD	Thu, Jan 23, 2020	27.55	27.82	27.54	27.81
4005	NYSE	HTD	Wed, Jan 22, 2020	27.63	27.73	27.56	27.70
4004	NYSE	HTD	Tue, Jan 21, 2020	27.44	27.66	27.42	27.63
4003	NYSE	HTD	Fri, Jan 17, 2020	27.26	27.56	27.26	27.48
4002	NYSE	HTD	Thu, Jan 16, 2020	27.19	27.39	27.19	27.37
4001	NYSE	HTD	Wed, Jan 15, 2020	26.96	27.31	26.96	27.25
4000	NYSE	HTD	Tue, Jan 14, 2020	26.83	27.05	26.83	27.03
3999	NYSE	HTD	Mon, Jan 13, 2020	26.66	26.97	26.65	26.85
3998	NYSE	HTD	Fri, Jan 10, 2020	26.74	26.86	26.61	26.66
3997	NYSE	HTD	Thu, Jan 9, 2020	26.87	26.93	26.72	26.79
3996	NYSE	HTD	Wed, Jan 8, 2020	27.01	27.04	26.87	26.87
3995	NYSE	HTD	Tue, Jan 7, 2020	27.02	27.06	26.95	26.97
3994	NYSE	HTD	Mon, Jan 6, 2020	27.08	27.17	26.91	27.04
3993	NYSE	HTD	Fri, Jan 3, 2020	27.29	27.29	27.10	27.18
3992	NYSE	HTD	Thu, Jan 2, 2020	27.40	27.40	27.13	27.29
3991	NYSE	HTD	Tue, Dec 31, 2019	27.07	27.54	27.07	27.34
3990	NYSE	HTD	Mon, Dec 30, 2019	27.30	27.33	27.06	27.08
3989	NYSE	HTD	Fri, Dec 27, 2019	27.33	27.53	27.29	27.31
3988	NYSE	HTD	Thu, Dec 26, 2019	27.48	27.55	27.35	27.40
3987	NYSE	HTD	Tue, Dec 24, 2019	27.51	27.58	27.37	27.38
3986	NYSE	HTD	Mon, Dec 23, 2019	27.39	27.50	27.36	27.40
3985	NYSE	HTD	Fri, Dec 20, 2019	27.51	27.52	27.28	27.44
3984	NYSE	HTD	Thu, Dec 19, 2019	27.43	27.52	27.22	27.51
3983	NYSE	HTD	Wed, Dec 18, 2019	27.31	27.45	27.20	27.45
3982	NYSE	HTD	Tue, Dec 17, 2019	27.22	27.34	27.19	27.23
3981	NYSE	HTD	Mon, Dec 16, 2019	26.97	27.20	26.97	27.19
3980	NYSE	HTD	Fri, Dec 13, 2019	26.87	27.12	26.87	27.02
3979	NYSE	HTD	Thu, Dec 12, 2019	26.98	27.05	26.88	26.90
3978	NYSE	HTD	Wed, Dec 11, 2019	27.04	27.13	26.93	27.05
3977	NYSE	HTD	Tue, Dec 10, 2019	27.25	27.30	27.08	26.99
3976	NYSE	HTD	Mon, Dec 9, 2019	27.40	27.42	27.15	27.24
3975	NYSE	HTD	Fri, Dec 6, 2019	27.29	27.40	27.11	27.39
3974	NYSE	HTD	Thu, Dec 5, 2019	27.33	27.37	27.20	27.34
3973	NYSE	HTD	Wed, Dec 4, 2019	27.04	27.32	27.04	27.30
3972	NYSE	HTD	Tue, Dec 3, 2019	27.10	27.14	26.86	27.10
3971	NYSE	HTD	Mon, Dec 2, 2019	27.25	27.27	27.00	27.15
3970	NYSE	HTD	Fri, Nov 29, 2019	27.32	27.43	27.25	27.32
3969	NYSE	HTD	Wed, Nov 27, 2019	27.24	27.37	27.21	27.32
3968	NYSE	HTD	Tue, Nov 26, 2019	27.20	27.34	27.11	27.34
3967	NYSE	HTD	Mon, Nov 25, 2019	27.04	27.17	26.95	27.12
3966	NYSE	HTD	Fri, Nov 22, 2019	27.15	27.17	27.00	27.03
3965	NYSE	HTD	Thu, Nov 21, 2019	26.96	27.07	26.90	27.03
3964	NYSE	HTD	Wed, Nov 20, 2019	27.07	27.14	26.91	27.01
3963	NYSE	HTD	Tue, Nov 19, 2019	27.01	27.24	26.96	26.97
3962	NYSE	HTD	Mon, Nov 18, 2019	26.90	27.14	26.90	27.03
3961	NYSE	HTD	Fri, Nov 15, 2019	26.95	27.06	26.89	26.90
3960	NYSE	HTD	Thu, Nov 14, 2019	27.13	27.21	26.92	27.02
3959	NYSE	HTD	Wed, Nov 13, 2019	26.91	27.27	26.91	27.01
3958	NYSE	HTD	Tue, Nov 12, 2019	27.04	27.19	26.81	26.92
3957	NYSE	HTD	Mon, Nov 11, 2019	27.13	27.20	27.05	27.08
3956	NYSE	HTD	Fri, Nov 8, 2019	27.02	27.12	26.82	27.10
3955	NYSE	HTD	Thu, Nov 7, 2019	27.66	27.78	27.01	27.16
3954	NYSE	HTD	Wed, Nov 6, 2019	27.59	27.88	27.52	27.74
3953	NYSE	HTD	Tue, Nov 5, 2019	27.63	27.64	27.50	27.63
3952	NYSE	HTD	Mon, Nov 4, 2019	27.48	27.69	27.44	27.50
3951	NYSE	HTD	Fri, Nov 1, 2019	27.39	27.64	27.28	27.41
3950	NYSE	HTD	Thu, Oct 31, 2019	27.18	27.44	26.97	27.44
3949	NYSE	HTD	Wed, Oct 30, 2019	26.88	27.05	26.76	27.05
3948	NYSE	HTD	Tue, Oct 29, 2019	26.76	26.90	26.71	26.84
3947	NYSE	HTD	Mon, Oct 28, 2019	27.18	27.27	26.52	26.68
3946	NYSE	HTD	Fri, Oct 25, 2019	27.27	27.31	27.08	27.18
3945	NYSE	HTD	Thu, Oct 24, 2019	27.06	27.34	27.01	27.30
3944	NYSE	HTD	Wed, Oct 23, 2019	26.87	27.13	26.81	27.10
3943	NYSE	HTD	Tue, Oct 22, 2019	27.00	27.11	26.73	26.82
3942	NYSE	HTD	Mon, Oct 21, 2019	26.58	27.05	26.58	27.00
3941	NYSE	HTD	Fri, Oct 18, 2019	26.94	26.94	26.53	26.57
3940	NYSE	HTD	Thu, Oct 17, 2019	26.93	27.04	26.81	26.88
3939	NYSE	HTD	Wed, Oct 16, 2019	26.72	26.99	26.67	26.88
3938	NYSE	HTD	Tue, Oct 15, 2019	27.01	27.17	26.70	26.82
3937	NYSE	HTD	Mon, Oct 14, 2019	26.71	27.08	26.52	27.00
3936	NYSE	HTD	Fri, Oct 11, 2019	27.07	27.15	26.56	26.65
3935	NYSE	HTD	Thu, Oct 10, 2019	26.96	27.13	26.87	27.04
3934	NYSE	HTD	Wed, Oct 9, 2019	27.12	27.43	27.06	27.07
3933	NYSE	HTD	Tue, Oct 8, 2019	27.58	27.58	26.77	27.04
3932	NYSE	HTD	Mon, Oct 7, 2019	28.20	28.21	27.62	27.68
3931	NYSE	HTD	Fri, Oct 4, 2019	28.28	28.53	28.11	28.25
3930	NYSE	HTD	Thu, Oct 3, 2019	27.95	28.35	27.94	28.19
3929	NYSE	HTD	Wed, Oct 2, 2019	28.24	28.24	27.84	28.02
3928	NYSE	HTD	Tue, Oct 1, 2019	28.35	28.37	28.18	28.31
3927	NYSE	HTD	Mon, Sep 30, 2019	27.90	28.47	27.80	28.44
3926	NYSE	HTD	Fri, Sep 27, 2019	27.66	28.00	27.66	27.96
3925	NYSE	HTD	Thu, Sep 26, 2019	27.68	27.77	27.55	27.66
3924	NYSE	HTD	Wed, Sep 25, 2019	27.59	27.72	27.49	27.64
3923	NYSE	HTD	Tue, Sep 24, 2019	27.54	27.66	27.50	27.58
3922	NYSE	HTD	Mon, Sep 23, 2019	27.36	27.49	27.31	27.44
3921	NYSE	HTD	Fri, Sep 20, 2019	27.30	27.38	27.18	27.31
3920	NYSE	HTD	Thu, Sep 19, 2019	27.59	27.74	27.17	27.26
3919	NYSE	HTD	Wed, Sep 18, 2019	27.33	27.63	27.26	27.59
3918	NYSE	HTD	Tue, Sep 17, 2019	27.28	27.52	27.17	27.28
3917	NYSE	HTD	Mon, Sep 16, 2019	27.18	27.37	27.09	27.29
3916	NYSE	HTD	Fri, Sep 13, 2019	27.13	27.19	26.97	27.10
3915	NYSE	HTD	Thu, Sep 12, 2019	27.12	27.26	26.96	27.21
3914	NYSE	HTD	Wed, Sep 11, 2019	27.19	27.30	27.09	27.10
3913	NYSE	HTD	Tue, Sep 10, 2019	27.08	27.30	26.90	27.06
3912	NYSE	HTD	Mon, Sep 9, 2019	26.90	27.09	26.82	27.03
3911	NYSE	HTD	Fri, Sep 6, 2019	26.97	26.97	26.70	26.90
3910	NYSE	HTD	Thu, Sep 5, 2019	26.75	27.15	26.62	26.97
3909	NYSE	HTD	Wed, Sep 4, 2019	26.25	26.60	26.21	26.56
3908	NYSE	HTD	Tue, Sep 3, 2019	25.90	26.20	25.86	26.19
3907	NYSE	HTD	Fri, Aug 30, 2019	25.85	25.97	25.73	25.95
3906	NYSE	HTD	Thu, Aug 29, 2019	25.69	25.82	25.53	25.77
3905	NYSE	HTD	Wed, Aug 28, 2019	25.40	25.66	25.40	25.64
3904	NYSE	HTD	Tue, Aug 27, 2019	25.73	25.77	25.37	25.38
3903	NYSE	HTD	Mon, Aug 26, 2019	25.72	25.79	25.57	25.78
3902	NYSE	HTD	Fri, Aug 23, 2019	25.72	25.85	25.61	25.65
3901	NYSE	HTD	Thu, Aug 22, 2019	25.67	25.74	25.51	25.71
3900	NYSE	HTD	Wed, Aug 21, 2019	25.54	25.69	25.54	25.61
3899	NYSE	HTD	Tue, Aug 20, 2019	25.67	25.69	25.48	25.54
3898	NYSE	HTD	Mon, Aug 19, 2019	25.27	25.72	25.27	25.67
3897	NYSE	HTD	Fri, Aug 16, 2019	25.13	25.34	25.02	25.15
3896	NYSE	HTD	Thu, Aug 15, 2019	24.89	25.11	24.76	25.07
3895	NYSE	HTD	Wed, Aug 14, 2019	25.22	25.35	24.79	24.91
3894	NYSE	HTD	Tue, Aug 13, 2019	25.11	25.50	25.10	25.31
3893	NYSE	HTD	Mon, Aug 12, 2019	25.40	25.44	25.05	25.08
3892	NYSE	HTD	Fri, Aug 9, 2019	25.49	25.53	25.33	25.40
3891	NYSE	HTD	Thu, Aug 8, 2019	25.32	25.56	25.18	25.42
3890	NYSE	HTD	Wed, Aug 7, 2019	25.08	25.19	24.95	25.14
3889	NYSE	HTD	Tue, Aug 6, 2019	25.02	25.16	24.93	25.09
3888	NYSE	HTD	Mon, Aug 5, 2019	25.54	25.55	24.75	24.97
3887	NYSE	HTD	Fri, Aug 2, 2019	25.61	25.70	25.50	25.57
3886	NYSE	HTD	Thu, Aug 1, 2019	25.44	25.69	25.44	25.66
3885	NYSE	HTD	Wed, Jul 31, 2019	25.38	25.54	25.29	25.36
3884	NYSE	HTD	Tue, Jul 30, 2019	25.31	25.39	25.16	25.26
3883	NYSE	HTD	Mon, Jul 29, 2019	25.32	25.41	25.24	25.41
3882	NYSE	HTD	Fri, Jul 26, 2019	25.21	25.28	25.12	25.25
3881	NYSE	HTD	Thu, Jul 25, 2019	25.18	25.30	25.04	25.11
3880	NYSE	HTD	Wed, Jul 24, 2019	25.42	25.46	25.20	25.28
3879	NYSE	HTD	Tue, Jul 23, 2019	25.61	25.61	25.22	25.39
3878	NYSE	HTD	Mon, Jul 22, 2019	25.61	25.63	25.44	25.58
3877	NYSE	HTD	Fri, Jul 19, 2019	25.94	25.99	25.58	25.59
3876	NYSE	HTD	Thu, Jul 18, 2019	25.85	25.90	25.75	25.84
3875	NYSE	HTD	Wed, Jul 17, 2019	25.89	25.90	25.76	25.87
3874	NYSE	HTD	Tue, Jul 16, 2019	25.90	25.95	25.77	25.84
3873	NYSE	HTD	Mon, Jul 15, 2019	25.96	26.01	25.76	25.94
3872	NYSE	HTD	Fri, Jul 12, 2019	26.06	26.09	25.88	25.94
3871	NYSE	HTD	Thu, Jul 11, 2019	25.95	26.05	25.86	25.99
3870	NYSE	HTD	Wed, Jul 10, 2019	25.87	25.96	25.78	25.87
3869	NYSE	HTD	Tue, Jul 9, 2019	25.80	25.98	25.71	25.75
3868	NYSE	HTD	Mon, Jul 8, 2019	25.65	25.80	25.55	25.80
3867	NYSE	HTD	Fri, Jul 5, 2019	25.57	25.75	25.51	25.61
3866	NYSE	HTD	Wed, Jul 3, 2019	25.53	25.80	25.50	25.57
3865	NYSE	HTD	Tue, Jul 2, 2019	25.47	25.57	25.36	25.56
3864	NYSE	HTD	Mon, Jul 1, 2019	25.60	25.60	25.33	25.44
3863	NYSE	HTD	Fri, Jun 28, 2019	25.44	25.57	25.24	25.40
3862	NYSE	HTD	Thu, Jun 27, 2019	25.31	25.32	25.20	25.28
3861	NYSE	HTD	Wed, Jun 26, 2019	25.38	25.44	25.14	25.18
3860	NYSE	HTD	Tue, Jun 25, 2019	25.44	25.58	25.15	25.24
3859	NYSE	HTD	Mon, Jun 24, 2019	25.46	25.54	25.22	25.36
3858	NYSE	HTD	Fri, Jun 21, 2019	25.32	25.40	25.15	25.34
3857	NYSE	HTD	Thu, Jun 20, 2019	25.44	25.72	25.22	25.22
3856	NYSE	HTD	Wed, Jun 19, 2019	25.17	25.36	25.14	25.33
3855	NYSE	HTD	Tue, Jun 18, 2019	25.15	25.29	24.90	25.04
3854	NYSE	HTD	Mon, Jun 17, 2019	24.87	24.96	24.78	24.92
3853	NYSE	HTD	Fri, Jun 14, 2019	24.79	24.87	24.69	24.80
3852	NYSE	HTD	Thu, Jun 13, 2019	24.87	24.94	24.66	24.71
3851	NYSE	HTD	Wed, Jun 12, 2019	24.88	24.97	24.76	24.86
3850	NYSE	HTD	Tue, Jun 11, 2019	24.98	25.08	24.85	24.94
3849	NYSE	HTD	Mon, Jun 10, 2019	24.80	24.95	24.80	24.91
3848	NYSE	HTD	Fri, Jun 7, 2019	24.77	24.92	24.75	24.80
3847	NYSE	HTD	Thu, Jun 6, 2019	24.72	24.81	24.64	24.72
3846	NYSE	HTD	Wed, Jun 5, 2019	24.40	24.69	24.38	24.69
3845	NYSE	HTD	Tue, Jun 4, 2019	24.34	24.35	24.07	24.32
3844	NYSE	HTD	Mon, Jun 3, 2019	24.10	24.22	23.95	24.16
3843	NYSE	HTD	Fri, May 31, 2019	24.57	24.57	24.10	24.10
3842	NYSE	HTD	Thu, May 30, 2019	24.77	24.79	24.57	24.65
3841	NYSE	HTD	Wed, May 29, 2019	24.78	24.91	24.69	24.77
3840	NYSE	HTD	Tue, May 28, 2019	24.93	24.95	24.70	24.82
3839	NYSE	HTD	Fri, May 24, 2019	24.92	24.93	24.66	24.89
3838	NYSE	HTD	Thu, May 23, 2019	24.70	24.80	24.48	24.80
3837	NYSE	HTD	Wed, May 22, 2019	24.86	24.90	24.61	24.76
3836	NYSE	HTD	Tue, May 21, 2019	24.95	24.95	24.80	24.91
3835	NYSE	HTD	Mon, May 20, 2019	24.89	24.95	24.77	24.84
3834	NYSE	HTD	Fri, May 17, 2019	24.77	24.95	24.77	24.89
3833	NYSE	HTD	Thu, May 16, 2019	24.64	24.94	24.64	24.90
3832	NYSE	HTD	Wed, May 15, 2019	24.66	24.82	24.60	24.62
3831	NYSE	HTD	Tue, May 14, 2019	24.49	24.91	24.47	24.65
3830	NYSE	HTD	Mon, May 13, 2019	24.53	24.76	24.50	24.57
3829	NYSE	HTD	Fri, May 10, 2019	24.59	24.76	24.59	24.69
3828	NYSE	HTD	Thu, May 9, 2019	24.68	24.90	24.65	24.72
3827	NYSE	HTD	Wed, May 8, 2019	24.96	24.96	24.77	24.80
3826	NYSE	HTD	Tue, May 7, 2019	25.08	25.10	24.85	24.91
3825	NYSE	HTD	Mon, May 6, 2019	25.00	25.15	25.00	25.14
3824	NYSE	HTD	Fri, May 3, 2019	24.94	25.17	24.90	25.15
3823	NYSE	HTD	Thu, May 2, 2019	24.98	25.06	24.86	24.92
3822	NYSE	HTD	Wed, May 1, 2019	24.93	25.20	24.81	24.96
3821	NYSE	HTD	Tue, Apr 30, 2019	24.74	24.92	24.58	24.91
3820	NYSE	HTD	Mon, Apr 29, 2019	24.72	24.72	24.56	24.69
3819	NYSE	HTD	Fri, Apr 26, 2019	24.50	24.70	24.50	24.60
3818	NYSE	HTD	Thu, Apr 25, 2019	24.79	24.93	24.47	24.47
3817	NYSE	HTD	Wed, Apr 24, 2019	24.54	24.87	24.50	24.87
3816	NYSE	HTD	Tue, Apr 23, 2019	24.45	24.65	24.36	24.63
3815	NYSE	HTD	Mon, Apr 22, 2019	24.61	24.67	24.38	24.51
3814	NYSE	HTD	Thu, Apr 18, 2019	24.76	24.98	24.61	24.61
3813	NYSE	HTD	Wed, Apr 17, 2019	25.00	25.04	24.79	24.79
3812	NYSE	HTD	Tue, Apr 16, 2019	25.04	25.23	24.90	24.95
3811	NYSE	HTD	Mon, Apr 15, 2019	25.06	25.16	25.05	25.07
3810	NYSE	HTD	Fri, Apr 12, 2019	25.12	25.14	24.91	25.00
3809	NYSE	HTD	Thu, Apr 11, 2019	24.97	25.16	24.97	25.04
3808	NYSE	HTD	Wed, Apr 10, 2019	24.91	25.14	24.88	25.02
3807	NYSE	HTD	Tue, Apr 9, 2019	25.02	25.25	25.00	24.96
3806	NYSE	HTD	Mon, Apr 8, 2019	25.10	25.30	25.04	25.14
3805	NYSE	HTD	Fri, Apr 5, 2019	24.98	25.08	24.89	25.07
3804	NYSE	HTD	Thu, Apr 4, 2019	25.05	25.05	24.94	24.95
3803	NYSE	HTD	Wed, Apr 3, 2019	25.00	25.08	24.97	25.06
3802	NYSE	HTD	Tue, Apr 2, 2019	24.96	25.05	24.85	25.00
3801	NYSE	HTD	Mon, Apr 1, 2019	24.85	25.01	24.83	24.96
3800	NYSE	HTD	Fri, Mar 29, 2019	24.76	24.98	24.71	24.80
3799	NYSE	HTD	Thu, Mar 28, 2019	24.63	24.77	24.56	24.71
3798	NYSE	HTD	Wed, Mar 27, 2019	24.63	24.78	24.53	24.67
3797	NYSE	HTD	Tue, Mar 26, 2019	24.57	24.71	24.52	24.52
3796	NYSE	HTD	Mon, Mar 25, 2019	24.63	24.69	24.55	24.56
3795	NYSE	HTD	Fri, Mar 22, 2019	24.58	24.71	24.44	24.60
3794	NYSE	HTD	Thu, Mar 21, 2019	24.42	24.63	24.37	24.55
3793	NYSE	HTD	Wed, Mar 20, 2019	24.37	24.55	24.29	24.40
3792	NYSE	HTD	Tue, Mar 19, 2019	24.43	24.53	24.36	24.38
3791	NYSE	HTD	Mon, Mar 18, 2019	24.37	24.46	24.27	24.40
3790	NYSE	HTD	Fri, Mar 15, 2019	24.30	24.45	24.30	24.37
3789	NYSE	HTD	Thu, Mar 14, 2019	24.35	24.50	24.30	24.30
3788	NYSE	HTD	Wed, Mar 13, 2019	24.33	24.66	24.27	24.27
3787	NYSE	HTD	Tue, Mar 12, 2019	24.36	24.53	24.30	24.33
3786	NYSE	HTD	Mon, Mar 11, 2019	24.23	24.42	24.11	24.37
3785	NYSE	HTD	Fri, Mar 8, 2019	23.90	24.29	23.90	24.15
3784	NYSE	HTD	Thu, Mar 7, 2019	24.30	24.30	24.12	24.06
3783	NYSE	HTD	Wed, Mar 6, 2019	24.41	24.43	24.27	24.28
3782	NYSE	HTD	Tue, Mar 5, 2019	24.31	24.42	24.20	24.37
3781	NYSE	HTD	Mon, Mar 4, 2019	24.38	24.44	24.10	24.26
3780	NYSE	HTD	Fri, Mar 1, 2019	24.22	24.36	24.21	24.35
3779	NYSE	HTD	Thu, Feb 28, 2019	24.19	24.28	24.10	24.23
3778	NYSE	HTD	Wed, Feb 27, 2019	24.02	24.17	23.92	24.11
3777	NYSE	HTD	Tue, Feb 26, 2019	23.96	24.08	23.96	24.01
3776	NYSE	HTD	Mon, Feb 25, 2019	24.11	24.16	23.97	23.98
3775	NYSE	HTD	Fri, Feb 22, 2019	23.98	24.06	23.87	24.01
3774	NYSE	HTD	Thu, Feb 21, 2019	24.04	24.04	23.85	23.90
3773	NYSE	HTD	Wed, Feb 20, 2019	23.92	24.05	23.82	24.05
3772	NYSE	HTD	Tue, Feb 19, 2019	23.75	24.00	23.74	23.92
3771	NYSE	HTD	Fri, Feb 15, 2019	23.57	23.82	23.57	23.71
3770	NYSE	HTD	Thu, Feb 14, 2019	23.50	23.59	23.40	23.47
3769	NYSE	HTD	Wed, Feb 13, 2019	23.56	23.57	23.39	23.53
3768	NYSE	HTD	Tue, Feb 12, 2019	23.78	23.82	23.53	23.55
3767	NYSE	HTD	Mon, Feb 11, 2019	23.75	23.80	23.59	23.62
3766	NYSE	HTD	Fri, Feb 8, 2019	23.60	23.75	23.52	23.69
3765	NYSE	HTD	Thu, Feb 7, 2019	23.62	23.80	23.51	23.65
3764	NYSE	HTD	Wed, Feb 6, 2019	23.58	23.65	23.46	23.64
3763	NYSE	HTD	Tue, Feb 5, 2019	23.60	23.65	23.41	23.55
3762	NYSE	HTD	Mon, Feb 4, 2019	23.69	23.70	23.48	23.56
3761	NYSE	HTD	Fri, Feb 1, 2019	23.55	23.69	23.39	23.67
3760	NYSE	HTD	Thu, Jan 31, 2019	23.07	23.50	23.04	23.43
3759	NYSE	HTD	Wed, Jan 30, 2019	22.38	23.00	22.32	22.98
3758	NYSE	HTD	Tue, Jan 29, 2019	22.36	22.47	22.31	22.31
3757	NYSE	HTD	Mon, Jan 28, 2019	22.22	22.37	22.13	22.30
3756	NYSE	HTD	Fri, Jan 25, 2019	22.63	22.69	22.35	22.44
3755	NYSE	HTD	Thu, Jan 24, 2019	22.79	22.80	22.57	22.63
3754	NYSE	HTD	Wed, Jan 23, 2019	22.75	22.88	22.56	22.75
3753	NYSE	HTD	Tue, Jan 22, 2019	22.74	22.80	22.55	22.70
3752	NYSE	HTD	Fri, Jan 18, 2019	22.51	22.89	22.51	22.72
3751	NYSE	HTD	Thu, Jan 17, 2019	22.31	22.55	22.25	22.47
3750	NYSE	HTD	Wed, Jan 16, 2019	22.16	22.38	22.09	22.30
3749	NYSE	HTD	Tue, Jan 15, 2019	21.78	22.26	21.78	22.16
3748	NYSE	HTD	Mon, Jan 14, 2019	21.94	21.94	21.71	21.78
3747	NYSE	HTD	Fri, Jan 11, 2019	22.07	22.12	21.89	22.02
3746	NYSE	HTD	Thu, Jan 10, 2019	22.06	22.11	21.82	22.05
3745	NYSE	HTD	Wed, Jan 9, 2019	22.12	22.63	21.96	22.01
3744	NYSE	HTD	Tue, Jan 8, 2019	21.93	22.28	21.71	22.18
3743	NYSE	HTD	Mon, Jan 7, 2019	21.31	21.83	21.30	21.69
3742	NYSE	HTD	Fri, Jan 4, 2019	21.03	21.19	20.94	21.16
3741	NYSE	HTD	Thu, Jan 3, 2019	20.72	20.99	20.72	20.88
3740	NYSE	HTD	Wed, Jan 2, 2019	20.33	20.98	20.21	20.80
3739	NYSE	HTD	Mon, Dec 31, 2018	20.19	20.57	20.15	20.42
3738	NYSE	HTD	Fri, Dec 28, 2018	19.89	20.19	19.88	20.11
3737	NYSE	HTD	Thu, Dec 27, 2018	19.88	19.99	19.66	19.80
3736	NYSE	HTD	Wed, Dec 26, 2018	19.73	20.04	19.60	20.04
3735	NYSE	HTD	Mon, Dec 24, 2018	19.97	19.98	19.63	19.70
3734	NYSE	HTD	Fri, Dec 21, 2018	19.89	20.19	19.72	19.95
3733	NYSE	HTD	Thu, Dec 20, 2018	20.52	20.54	19.53	19.96
3732	NYSE	HTD	Wed, Dec 19, 2018	20.75	20.82	20.32	20.37
3731	NYSE	HTD	Tue, Dec 18, 2018	20.86	21.09	20.80	20.83
3730	NYSE	HTD	Mon, Dec 17, 2018	21.44	21.44	20.79	20.85
3729	NYSE	HTD	Fri, Dec 14, 2018	21.66	21.78	21.37	21.47
3728	NYSE	HTD	Thu, Dec 13, 2018	21.84	21.86	21.64	21.81
3727	NYSE	HTD	Wed, Dec 12, 2018	21.81	22.12	21.76	21.97
3726	NYSE	HTD	Tue, Dec 11, 2018	22.39	22.46	22.00	21.64
3725	NYSE	HTD	Mon, Dec 10, 2018	22.23	22.29	21.85	22.27
3724	NYSE	HTD	Fri, Dec 7, 2018	22.22	22.28	22.11	22.23
3723	NYSE	HTD	Thu, Dec 6, 2018	22.38	22.38	22.00	22.26
3722	NYSE	HTD	Tue, Dec 4, 2018	22.31	22.65	22.31	22.45
3721	NYSE	HTD	Mon, Dec 3, 2018	22.27	22.42	22.24	22.30
3720	NYSE	HTD	Fri, Nov 30, 2018	22.00	22.22	22.00	22.14
3719	NYSE	HTD	Thu, Nov 29, 2018	21.99	22.04	21.87	22.03
3718	NYSE	HTD	Wed, Nov 28, 2018	21.83	22.07	21.83	22.04
3717	NYSE	HTD	Tue, Nov 27, 2018	21.79	21.89	21.76	21.80
3716	NYSE	HTD	Mon, Nov 26, 2018	21.96	22.13	21.75	21.92
3715	NYSE	HTD	Fri, Nov 23, 2018	21.77	21.94	21.71	21.94
3714	NYSE	HTD	Wed, Nov 21, 2018	22.03	22.20	21.75	21.76
3713	NYSE	HTD	Tue, Nov 20, 2018	22.38	22.42	21.96	22.08
3712	NYSE	HTD	Mon, Nov 19, 2018	22.61	22.71	22.42	22.48
3711	NYSE	HTD	Fri, Nov 16, 2018	22.65	22.74	22.52	22.68
3710	NYSE	HTD	Thu, Nov 15, 2018	22.64	22.68	22.56	22.60
3709	NYSE	HTD	Wed, Nov 14, 2018	22.80	22.80	22.65	22.73
3708	NYSE	HTD	Tue, Nov 13, 2018	22.95	22.95	22.57	22.67
3707	NYSE	HTD	Mon, Nov 12, 2018	22.80	22.93	22.75	22.87
3706	NYSE	HTD	Fri, Nov 9, 2018	22.86	22.86	22.61	22.73
3705	NYSE	HTD	Thu, Nov 8, 2018	22.90	22.98	22.85	22.79
3704	NYSE	HTD	Wed, Nov 7, 2018	22.71	23.00	22.71	22.94
3703	NYSE	HTD	Tue, Nov 6, 2018	22.65	22.75	22.48	22.56
3702	NYSE	HTD	Mon, Nov 5, 2018	22.41	22.63	22.41	22.63
3701	NYSE	HTD	Fri, Nov 2, 2018	22.50	22.50	22.32	22.46
3700	NYSE	HTD	Thu, Nov 1, 2018	22.44	22.50	22.37	22.50
3699	NYSE	HTD	Wed, Oct 31, 2018	22.39	22.44	22.15	22.37
3698	NYSE	HTD	Tue, Oct 30, 2018	22.38	22.47	22.24	22.26
3697	NYSE	HTD	Mon, Oct 29, 2018	22.42	22.59	22.23	22.32
3696	NYSE	HTD	Fri, Oct 26, 2018	22.31	22.39	22.14	22.29
3695	NYSE	HTD	Thu, Oct 25, 2018	22.33	22.47	22.27	22.39
3694	NYSE	HTD	Wed, Oct 24, 2018	22.40	22.50	22.33	22.37
3693	NYSE	HTD	Tue, Oct 23, 2018	22.34	22.40	22.13	22.38
3692	NYSE	HTD	Mon, Oct 22, 2018	22.55	22.59	22.35	22.39
3691	NYSE	HTD	Fri, Oct 19, 2018	22.22	22.52	22.22	22.50
3690	NYSE	HTD	Thu, Oct 18, 2018	22.39	22.41	22.11	22.19
3689	NYSE	HTD	Wed, Oct 17, 2018	22.50	22.58	22.17	22.36
3688	NYSE	HTD	Tue, Oct 16, 2018	22.10	22.58	22.10	22.58
3687	NYSE	HTD	Mon, Oct 15, 2018	21.87	22.14	21.74	22.10
3686	NYSE	HTD	Fri, Oct 12, 2018	21.99	22.11	21.71	21.77
3685	NYSE	HTD	Thu, Oct 11, 2018	22.46	22.46	21.59	21.69
3684	NYSE	HTD	Wed, Oct 10, 2018	22.62	22.80	22.37	22.44
3683	NYSE	HTD	Tue, Oct 9, 2018	22.73	22.84	22.65	22.70
3682	NYSE	HTD	Mon, Oct 8, 2018	22.63	22.69	22.48	22.66
3681	NYSE	HTD	Fri, Oct 5, 2018	23.04	23.10	22.23	22.44
3680	NYSE	HTD	Thu, Oct 4, 2018	23.30	23.32	22.99	23.16
3679	NYSE	HTD	Wed, Oct 3, 2018	23.46	23.46	23.17	23.35
3678	NYSE	HTD	Tue, Oct 2, 2018	23.26	23.43	23.18	23.43
3677	NYSE	HTD	Mon, Oct 1, 2018	23.40	23.40	23.21	23.24
3676	NYSE	HTD	Fri, Sep 28, 2018	23.33	23.35	23.16	23.31
3675	NYSE	HTD	Thu, Sep 27, 2018	23.03	23.32	23.03	23.25
3674	NYSE	HTD	Wed, Sep 26, 2018	22.78	23.13	22.74	23.08
3673	NYSE	HTD	Tue, Sep 25, 2018	23.10	23.25	22.62	22.70
3672	NYSE	HTD	Mon, Sep 24, 2018	23.25	23.29	23.10	23.13
3671	NYSE	HTD	Fri, Sep 21, 2018	23.29	23.31	23.16	23.27
3670	NYSE	HTD	Thu, Sep 20, 2018	23.29	23.30	23.13	23.25
3669	NYSE	HTD	Wed, Sep 19, 2018	23.29	23.36	23.12	23.24
3668	NYSE	HTD	Tue, Sep 18, 2018	23.29	23.40	23.28	23.34
3667	NYSE	HTD	Mon, Sep 17, 2018	23.28	23.35	23.20	23.25
3666	NYSE	HTD	Fri, Sep 14, 2018	23.38	23.42	23.25	23.35
3665	NYSE	HTD	Thu, Sep 13, 2018	23.38	23.45	23.30	23.38
3664	NYSE	HTD	Wed, Sep 12, 2018	23.48	23.55	23.43	23.41
3663	NYSE	HTD	Tue, Sep 11, 2018	23.25	23.48	23.25	23.39
3662	NYSE	HTD	Mon, Sep 10, 2018	23.30	23.42	23.30	23.38
3661	NYSE	HTD	Fri, Sep 7, 2018	23.37	23.40	23.11	23.29
3660	NYSE	HTD	Thu, Sep 6, 2018	23.29	23.40	23.25	23.33
3659	NYSE	HTD	Wed, Sep 5, 2018	23.51	23.63	23.20	23.24
3658	NYSE	HTD	Tue, Sep 4, 2018	23.33	23.66	23.21	23.52
3657	NYSE	HTD	Fri, Aug 31, 2018	23.54	23.59	23.38	23.38
3656	NYSE	HTD	Thu, Aug 30, 2018	23.38	23.47	23.34	23.47
3655	NYSE	HTD	Wed, Aug 29, 2018	23.31	23.36	23.28	23.36
3654	NYSE	HTD	Tue, Aug 28, 2018	23.35	23.35	23.21	23.23
3653	NYSE	HTD	Mon, Aug 27, 2018	23.48	23.52	23.31	23.33
3652	NYSE	HTD	Fri, Aug 24, 2018	23.38	23.43	23.30	23.34
3651	NYSE	HTD	Thu, Aug 23, 2018	23.64	23.68	23.19	23.31
3650	NYSE	HTD	Wed, Aug 22, 2018	23.75	23.81	23.64	23.67
3649	NYSE	HTD	Tue, Aug 21, 2018	23.77	23.82	23.71	23.75
3648	NYSE	HTD	Mon, Aug 20, 2018	23.72	23.83	23.70	23.77
3647	NYSE	HTD	Fri, Aug 17, 2018	23.50	23.68	23.50	23.68
3646	NYSE	HTD	Thu, Aug 16, 2018	23.48	23.60	23.40	23.54
3645	NYSE	HTD	Wed, Aug 15, 2018	23.48	23.65	23.36	23.48
3644	NYSE	HTD	Tue, Aug 14, 2018	23.67	23.69	23.50	23.52
3643	NYSE	HTD	Mon, Aug 13, 2018	23.53	23.62	23.51	23.57
3642	NYSE	HTD	Fri, Aug 10, 2018	23.59	23.64	23.51	23.54
3641	NYSE	HTD	Thu, Aug 9, 2018	23.48	23.78	23.48	23.59
3640	NYSE	HTD	Wed, Aug 8, 2018	23.64	23.66	23.47	23.52
3639	NYSE	HTD	Tue, Aug 7, 2018	23.62	23.73	23.62	23.65
3638	NYSE	HTD	Mon, Aug 6, 2018	23.62	23.70	23.54	23.61
3637	NYSE	HTD	Fri, Aug 3, 2018	23.40	23.60	23.40	23.42
3636	NYSE	HTD	Thu, Aug 2, 2018	23.21	23.40	23.17	23.37
3635	NYSE	HTD	Wed, Aug 1, 2018	23.37	23.38	23.26	23.37
3634	NYSE	HTD	Tue, Jul 31, 2018	23.18	23.39	23.10	23.39
3633	NYSE	HTD	Mon, Jul 30, 2018	23.16	23.16	22.99	23.03
3632	NYSE	HTD	Fri, Jul 27, 2018	23.28	23.28	23.10	23.12
3631	NYSE	HTD	Thu, Jul 26, 2018	23.15	23.22	23.14	23.16
3630	NYSE	HTD	Wed, Jul 25, 2018	23.23	23.23	23.11	23.15
3629	NYSE	HTD	Tue, Jul 24, 2018	23.21	23.21	23.01	23.17
3628	NYSE	HTD	Mon, Jul 23, 2018	23.21	23.23	23.08	23.10
3627	NYSE	HTD	Fri, Jul 20, 2018	23.21	23.27	23.11	23.16
3626	NYSE	HTD	Thu, Jul 19, 2018	23.10	23.23	23.08	23.22
3625	NYSE	HTD	Wed, Jul 18, 2018	22.95	23.14	22.88	23.10
3624	NYSE	HTD	Tue, Jul 17, 2018	23.00	23.15	22.84	23.04
3623	NYSE	HTD	Mon, Jul 16, 2018	23.14	23.14	22.92	23.02
3622	NYSE	HTD	Fri, Jul 13, 2018	23.28	23.32	23.05	23.06
3621	NYSE	HTD	Thu, Jul 12, 2018	23.27	23.40	23.25	23.32
3620	NYSE	HTD	Wed, Jul 11, 2018	23.33	23.40	23.19	23.35
3619	NYSE	HTD	Tue, Jul 10, 2018	23.52	23.59	23.39	23.29
3618	NYSE	HTD	Mon, Jul 9, 2018	23.75	23.76	23.50	23.55
3617	NYSE	HTD	Fri, Jul 6, 2018	23.66	23.79	23.64	23.76
3616	NYSE	HTD	Thu, Jul 5, 2018	23.51	23.64	23.51	23.64
3615	NYSE	HTD	Tue, Jul 3, 2018	23.32	23.59	23.32	23.51
3614	NYSE	HTD	Mon, Jul 2, 2018	23.46	23.47	23.21	23.47
3613	NYSE	HTD	Fri, Jun 29, 2018	23.27	23.43	23.24	23.37
3612	NYSE	HTD	Thu, Jun 28, 2018	23.09	23.24	23.09	23.18
3611	NYSE	HTD	Wed, Jun 27, 2018	23.26	23.31	23.12	23.14
3610	NYSE	HTD	Tue, Jun 26, 2018	23.06	23.24	23.01	23.22
3609	NYSE	HTD	Mon, Jun 25, 2018	23.06	23.10	22.98	23.06
3608	NYSE	HTD	Fri, Jun 22, 2018	23.03	23.08	22.92	23.00
3607	NYSE	HTD	Thu, Jun 21, 2018	23.12	23.19	22.85	22.92
3606	NYSE	HTD	Wed, Jun 20, 2018	22.92	22.95	22.79	22.95
3605	NYSE	HTD	Tue, Jun 19, 2018	22.62	22.84	22.55	22.84
3604	NYSE	HTD	Mon, Jun 18, 2018	22.60	22.65	22.56	22.62
3603	NYSE	HTD	Fri, Jun 15, 2018	22.72	22.72	22.52	22.60
3602	NYSE	HTD	Thu, Jun 14, 2018	22.62	22.64	22.51	22.60
3601	NYSE	HTD	Wed, Jun 13, 2018	22.58	22.59	22.42	22.44
3600	NYSE	HTD	Tue, Jun 12, 2018	22.44	22.52	22.39	22.50
3599	NYSE	HTD	Mon, Jun 11, 2018	22.47	22.50	22.38	22.45
3598	NYSE	HTD	Fri, Jun 8, 2018	22.41	22.46	22.32	22.40
3597	NYSE	HTD	Thu, Jun 7, 2018	22.46	22.62	22.41	22.48
3596	NYSE	HTD	Wed, Jun 6, 2018	22.48	22.57	22.33	22.41
3595	NYSE	HTD	Tue, Jun 5, 2018	22.71	22.71	22.54	22.55
3594	NYSE	HTD	Mon, Jun 4, 2018	22.82	22.88	22.69	22.71
3593	NYSE	HTD	Fri, Jun 1, 2018	22.86	22.95	22.72	22.89
3592	NYSE	HTD	Thu, May 31, 2018	22.87	22.95	22.80	22.83
3591	NYSE	HTD	Wed, May 30, 2018	22.65	22.87	22.65	22.82
3590	NYSE	HTD	Tue, May 29, 2018	22.65	22.75	22.59	22.70
3589	NYSE	HTD	Fri, May 25, 2018	22.65	22.70	22.60	22.65
3588	NYSE	HTD	Thu, May 24, 2018	22.45	22.66	22.45	22.66
3587	NYSE	HTD	Wed, May 23, 2018	22.40	22.53	22.38	22.52
3586	NYSE	HTD	Tue, May 22, 2018	22.49	22.49	22.33	22.40
3585	NYSE	HTD	Mon, May 21, 2018	22.40	22.45	22.27	22.37
3584	NYSE	HTD	Fri, May 18, 2018	22.27	22.32	22.24	22.32
3583	NYSE	HTD	Thu, May 17, 2018	22.34	22.34	22.21	22.27
3582	NYSE	HTD	Wed, May 16, 2018	22.33	22.33	22.14	22.28
3581	NYSE	HTD	Tue, May 15, 2018	22.38	22.38	22.13	22.27
3580	NYSE	HTD	Mon, May 14, 2018	22.40	22.50	22.36	22.41
3579	NYSE	HTD	Fri, May 11, 2018	22.34	22.44	22.33	22.35
3578	NYSE	HTD	Thu, May 10, 2018	22.29	22.39	22.22	22.24
3577	NYSE	HTD	Wed, May 9, 2018	22.34	22.42	22.22	22.25
3576	NYSE	HTD	Tue, May 8, 2018	22.70	22.70	22.29	22.35
3575	NYSE	HTD	Mon, May 7, 2018	22.55	22.66	22.55	22.61
3574	NYSE	HTD	Fri, May 4, 2018	22.44	22.62	22.35	22.60
3573	NYSE	HTD	Thu, May 3, 2018	22.37	22.44	22.14	22.42
3572	NYSE	HTD	Wed, May 2, 2018	22.22	22.36	22.17	22.28
3571	NYSE	HTD	Tue, May 1, 2018	22.29	22.29	22.13	22.20
3570	NYSE	HTD	Mon, Apr 30, 2018	22.15	22.26	22.10	22.16
3569	NYSE	HTD	Fri, Apr 27, 2018	22.02	22.20	22.00	22.08
3568	NYSE	HTD	Thu, Apr 26, 2018	21.84	21.96	21.80	21.94
3567	NYSE	HTD	Wed, Apr 25, 2018	21.85	21.90	21.70	21.77
3566	NYSE	HTD	Tue, Apr 24, 2018	21.97	22.07	21.90	22.00
3565	NYSE	HTD	Mon, Apr 23, 2018	21.92	21.97	21.81	21.86
3564	NYSE	HTD	Fri, Apr 20, 2018	21.84	21.91	21.73	21.91
3563	NYSE	HTD	Thu, Apr 19, 2018	21.68	21.84	21.65	21.84
3562	NYSE	HTD	Wed, Apr 18, 2018	21.76	21.86	21.66	21.68
3561	NYSE	HTD	Tue, Apr 17, 2018	21.80	21.80	21.69	21.73
3560	NYSE	HTD	Mon, Apr 16, 2018	21.47	21.70	21.47	21.66
3559	NYSE	HTD	Fri, Apr 13, 2018	21.62	21.69	21.50	21.50
3558	NYSE	HTD	Thu, Apr 12, 2018	21.86	21.90	21.65	21.67
3557	NYSE	HTD	Wed, Apr 11, 2018	21.73	21.91	21.73	21.85
3556	NYSE	HTD	Tue, Apr 10, 2018	21.88	22.00	21.81	21.81
3555	NYSE	HTD	Mon, Apr 9, 2018	21.92	21.95	21.75	21.78
3554	NYSE	HTD	Fri, Apr 6, 2018	21.85	21.92	21.70	21.75
3553	NYSE	HTD	Thu, Apr 5, 2018	21.74	21.88	21.62	21.87
3552	NYSE	HTD	Wed, Apr 4, 2018	21.45	21.73	21.45	21.72
3551	NYSE	HTD	Tue, Apr 3, 2018	21.68	21.69	21.45	21.52
3550	NYSE	HTD	Mon, Apr 2, 2018	21.65	21.74	21.50	21.59
3549	NYSE	HTD	Thu, Mar 29, 2018	21.63	21.75	21.57	21.69
3548	NYSE	HTD	Wed, Mar 28, 2018	21.46	21.58	21.44	21.58
3547	NYSE	HTD	Tue, Mar 27, 2018	21.27	21.64	21.27	21.44
3546	NYSE	HTD	Mon, Mar 26, 2018	21.43	21.47	21.19	21.26
3545	NYSE	HTD	Fri, Mar 23, 2018	21.49	21.63	21.32	21.32
3544	NYSE	HTD	Thu, Mar 22, 2018	21.35	21.62	21.32	21.48
3543	NYSE	HTD	Wed, Mar 21, 2018	21.47	21.60	21.39	21.41
3542	NYSE	HTD	Tue, Mar 20, 2018	21.74	21.82	21.48	21.49
3541	NYSE	HTD	Mon, Mar 19, 2018	21.78	21.84	21.63	21.75
3540	NYSE	HTD	Fri, Mar 16, 2018	21.67	21.87	21.67	21.80
3539	NYSE	HTD	Thu, Mar 15, 2018	21.74	21.90	21.62	21.69
3538	NYSE	HTD	Wed, Mar 14, 2018	21.79	21.92	21.69	21.72
3537	NYSE	HTD	Tue, Mar 13, 2018	21.96	21.98	21.73	21.75
3536	NYSE	HTD	Mon, Mar 12, 2018	21.70	21.95	21.69	21.92
3535	NYSE	HTD	Fri, Mar 9, 2018	21.66	21.74	21.63	21.70
3534	NYSE	HTD	Thu, Mar 8, 2018	21.76	21.85	21.72	21.60
3533	NYSE	HTD	Wed, Mar 7, 2018	21.88	21.88	21.70	21.76
3532	NYSE	HTD	Tue, Mar 6, 2018	22.03	22.03	21.81	21.88
3531	NYSE	HTD	Mon, Mar 5, 2018	21.63	21.94	21.63	21.93
3530	NYSE	HTD	Fri, Mar 2, 2018	21.65	21.69	21.53	21.65
3529	NYSE	HTD	Thu, Mar 1, 2018	21.73	21.88	21.66	21.67
3528	NYSE	HTD	Wed, Feb 28, 2018	21.85	21.94	21.67	21.69
3527	NYSE	HTD	Tue, Feb 27, 2018	22.09	22.10	21.79	21.84
3526	NYSE	HTD	Mon, Feb 26, 2018	22.04	22.10	21.98	22.08
3525	NYSE	HTD	Fri, Feb 23, 2018	21.72	21.93	21.72	21.90
3524	NYSE	HTD	Thu, Feb 22, 2018	21.95	21.98	21.62	21.64
3523	NYSE	HTD	Wed, Feb 21, 2018	22.04	22.14	21.86	21.88
3522	NYSE	HTD	Tue, Feb 20, 2018	22.19	22.19	21.91	21.94
3521	NYSE	HTD	Fri, Feb 16, 2018	22.01	22.21	21.94	22.21
3520	NYSE	HTD	Thu, Feb 15, 2018	21.82	22.09	21.72	22.02
3519	NYSE	HTD	Wed, Feb 14, 2018	21.46	21.83	21.46	21.77
3518	NYSE	HTD	Tue, Feb 13, 2018	21.61	21.80	21.46	21.80
3517	NYSE	HTD	Mon, Feb 12, 2018	21.45	21.77	21.36	21.58
3516	NYSE	HTD	Fri, Feb 9, 2018	21.46	21.46	21.00	21.36
3515	NYSE	HTD	Thu, Feb 8, 2018	21.79	21.81	21.40	21.26
3514	NYSE	HTD	Wed, Feb 7, 2018	21.74	21.96	21.69	21.69
3513	NYSE	HTD	Tue, Feb 6, 2018	21.06	21.75	21.06	21.69
3512	NYSE	HTD	Mon, Feb 5, 2018	22.25	22.27	21.25	21.28
3511	NYSE	HTD	Fri, Feb 2, 2018	22.48	22.48	22.30	22.35
3510	NYSE	HTD	Thu, Feb 1, 2018	22.70	22.80	22.50	22.53
3509	NYSE	HTD	Wed, Jan 31, 2018	22.59	22.75	22.59	22.73
3508	NYSE	HTD	Tue, Jan 30, 2018	22.64	22.72	22.20	22.52
3507	NYSE	HTD	Mon, Jan 29, 2018	23.00	23.06	22.75	22.76
3506	NYSE	HTD	Fri, Jan 26, 2018	23.12	23.18	23.04	23.08
3505	NYSE	HTD	Thu, Jan 25, 2018	23.03	23.19	22.99	23.18
3504	NYSE	HTD	Wed, Jan 24, 2018	22.99	23.06	22.93	23.00
3503	NYSE	HTD	Tue, Jan 23, 2018	22.92	23.10	22.89	23.01
3502	NYSE	HTD	Mon, Jan 22, 2018	23.02	23.04	22.77	22.79
3501	NYSE	HTD	Fri, Jan 19, 2018	22.81	22.98	22.74	22.97
3500	NYSE	HTD	Thu, Jan 18, 2018	22.96	22.96	22.77	22.87
3499	NYSE	HTD	Wed, Jan 17, 2018	23.31	23.35	22.94	22.96
3498	NYSE	HTD	Tue, Jan 16, 2018	23.49	23.54	23.23	23.23
3497	NYSE	HTD	Fri, Jan 12, 2018	23.42	23.48	23.40	23.42
3496	NYSE	HTD	Thu, Jan 11, 2018	23.40	23.53	23.38	23.40
3495	NYSE	HTD	Wed, Jan 10, 2018	23.69	23.69	23.38	23.39
3494	NYSE	HTD	Tue, Jan 9, 2018	23.82	23.82	23.70	23.78
3493	NYSE	HTD	Mon, Jan 8, 2018	23.82	23.86	23.65	23.75
3492	NYSE	HTD	Fri, Jan 5, 2018	23.85	23.89	23.62	23.81
3491	NYSE	HTD	Thu, Jan 4, 2018	23.60	23.95	23.60	23.75
3490	NYSE	HTD	Wed, Jan 3, 2018	23.82	23.89	23.51	23.60
3489	NYSE	HTD	Tue, Jan 2, 2018	24.67	24.73	23.79	23.80
3488	NYSE	HTD	Fri, Dec 29, 2017	24.56	24.68	24.55	24.66
3487	NYSE	HTD	Thu, Dec 28, 2017	24.81	24.86	24.56	24.57
3486	NYSE	HTD	Wed, Dec 27, 2017	25.00	25.05	24.95	24.86
3485	NYSE	HTD	Tue, Dec 26, 2017	25.13	25.17	24.94	25.01
3484	NYSE	HTD	Fri, Dec 22, 2017	25.16	25.16	24.98	25.07
3483	NYSE	HTD	Thu, Dec 21, 2017	25.25	25.35	25.02	25.03
3482	NYSE	HTD	Wed, Dec 20, 2017	25.47	25.53	25.21	25.25
3481	NYSE	HTD	Tue, Dec 19, 2017	25.60	25.60	25.44	25.48
3480	NYSE	HTD	Mon, Dec 18, 2017	25.70	25.85	25.52	25.62
3479	NYSE	HTD	Fri, Dec 15, 2017	25.21	25.64	25.21	25.47
3478	NYSE	HTD	Thu, Dec 14, 2017	25.12	25.34	25.05	25.17
3477	NYSE	HTD	Wed, Dec 13, 2017	25.18	25.20	25.03	25.04
3476	NYSE	HTD	Tue, Dec 12, 2017	25.20	25.31	25.06	25.06
3475	NYSE	HTD	Mon, Dec 11, 2017	25.01	25.34	25.01	25.18
3474	NYSE	HTD	Fri, Dec 8, 2017	25.25	25.43	25.11	25.11
3473	NYSE	HTD	Thu, Dec 7, 2017	25.82	25.88	25.73	25.12
3472	NYSE	HTD	Wed, Dec 6, 2017	25.92	26.01	25.79	25.82
3471	NYSE	HTD	Tue, Dec 5, 2017	26.00	26.00	25.80	25.91
3470	NYSE	HTD	Mon, Dec 4, 2017	25.91	26.04	25.91	25.99
3469	NYSE	HTD	Fri, Dec 1, 2017	25.67	25.98	25.67	25.98
3468	NYSE	HTD	Thu, Nov 30, 2017	25.77	25.86	25.70	25.73
3467	NYSE	HTD	Wed, Nov 29, 2017	25.78	25.87	25.71	25.87
3466	NYSE	HTD	Tue, Nov 28, 2017	25.61	25.89	25.61	25.80
3465	NYSE	HTD	Mon, Nov 27, 2017	25.75	25.75	25.58	25.61
3464	NYSE	HTD	Fri, Nov 24, 2017	25.57	25.76	25.57	25.76
3463	NYSE	HTD	Wed, Nov 22, 2017	25.51	25.61	25.45	25.55
3462	NYSE	HTD	Tue, Nov 21, 2017	25.55	25.59	25.45	25.55
3461	NYSE	HTD	Mon, Nov 20, 2017	25.45	25.54	25.45	25.50
3460	NYSE	HTD	Fri, Nov 17, 2017	25.43	25.46	25.36	25.44
3459	NYSE	HTD	Thu, Nov 16, 2017	25.29	25.50	25.26	25.39
3458	NYSE	HTD	Wed, Nov 15, 2017	25.38	25.42	25.25	25.29
3457	NYSE	HTD	Tue, Nov 14, 2017	25.43	25.59	25.34	25.40
3456	NYSE	HTD	Mon, Nov 13, 2017	25.46	25.59	25.42	25.54
3455	NYSE	HTD	Fri, Nov 10, 2017	25.68	25.70	25.50	25.53
3454	NYSE	HTD	Thu, Nov 9, 2017	25.65	25.82	25.60	25.68
3453	NYSE	HTD	Wed, Nov 8, 2017	25.68	25.79	25.60	25.78
3452	NYSE	HTD	Tue, Nov 7, 2017	25.66	25.79	25.65	25.70
3451	NYSE	HTD	Mon, Nov 6, 2017	25.77	25.77	25.66	25.73
3450	NYSE	HTD	Fri, Nov 3, 2017	25.83	25.83	25.61	25.79
3449	NYSE	HTD	Thu, Nov 2, 2017	25.86	25.86	25.67	25.79
3448	NYSE	HTD	Wed, Nov 1, 2017	25.71	25.89	25.71	25.86
3447	NYSE	HTD	Tue, Oct 31, 2017	25.86	25.86	25.60	25.60
3446	NYSE	HTD	Mon, Oct 30, 2017	25.65	25.78	25.60	25.78
3445	NYSE	HTD	Fri, Oct 27, 2017	25.49	25.66	25.49	25.60
3444	NYSE	HTD	Thu, Oct 26, 2017	25.61	25.68	25.38	25.41
3443	NYSE	HTD	Wed, Oct 25, 2017	25.68	25.69	25.44	25.53
3442	NYSE	HTD	Tue, Oct 24, 2017	25.78	25.90	25.62	25.78
3441	NYSE	HTD	Mon, Oct 23, 2017	26.01	26.01	25.73	25.79
3440	NYSE	HTD	Fri, Oct 20, 2017	25.87	26.00	25.83	26.00
3439	NYSE	HTD	Thu, Oct 19, 2017	25.79	25.88	25.74	25.87
3438	NYSE	HTD	Wed, Oct 18, 2017	25.75	25.93	25.74	25.77
3437	NYSE	HTD	Tue, Oct 17, 2017	25.80	25.91	25.76	25.79
3436	NYSE	HTD	Mon, Oct 16, 2017	25.99	25.99	25.66	25.83
3435	NYSE	HTD	Fri, Oct 13, 2017	25.93	25.98	25.77	25.98
3434	NYSE	HTD	Thu, Oct 12, 2017	25.97	25.97	25.72	25.89
3433	NYSE	HTD	Wed, Oct 11, 2017	25.82	26.00	25.75	26.00
3432	NYSE	HTD	Tue, Oct 10, 2017	25.56	25.90	25.54	25.73
3431	NYSE	HTD	Mon, Oct 9, 2017	25.57	25.67	25.48	25.51
3430	NYSE	HTD	Fri, Oct 6, 2017	25.63	25.67	25.38	25.67
3429	NYSE	HTD	Thu, Oct 5, 2017	25.36	25.68	25.32	25.68
3428	NYSE	HTD	Wed, Oct 4, 2017	25.50	25.55	25.39	25.45
3427	NYSE	HTD	Tue, Oct 3, 2017	25.79	25.82	25.54	25.54
3426	NYSE	HTD	Mon, Oct 2, 2017	25.94	25.98	25.80	25.82
3425	NYSE	HTD	Fri, Sep 29, 2017	25.84	25.99	25.54	25.86
3424	NYSE	HTD	Thu, Sep 28, 2017	25.71	25.94	25.56	25.75
3423	NYSE	HTD	Wed, Sep 27, 2017	25.73	25.84	25.71	25.84
3422	NYSE	HTD	Tue, Sep 26, 2017	25.57	25.92	25.55	25.82
3421	NYSE	HTD	Mon, Sep 25, 2017	25.40	25.54	25.35	25.52
3420	NYSE	HTD	Fri, Sep 22, 2017	25.43	25.51	25.39	25.43
3419	NYSE	HTD	Thu, Sep 21, 2017	25.56	25.58	25.34	25.38
3418	NYSE	HTD	Wed, Sep 20, 2017	25.63	25.72	25.47	25.51
3417	NYSE	HTD	Tue, Sep 19, 2017	25.52	25.57	25.43	25.57
3416	NYSE	HTD	Mon, Sep 18, 2017	25.65	25.72	25.43	25.43
3415	NYSE	HTD	Fri, Sep 15, 2017	25.67	25.73	25.58	25.73
3414	NYSE	HTD	Thu, Sep 14, 2017	25.56	25.63	25.42	25.58
3413	NYSE	HTD	Wed, Sep 13, 2017	25.72	25.72	25.50	25.55
3412	NYSE	HTD	Tue, Sep 12, 2017	25.68	25.74	25.58	25.69
3411	NYSE	HTD	Mon, Sep 11, 2017	25.68	25.70	25.53	25.65
3410	NYSE	HTD	Fri, Sep 8, 2017	25.90	25.93	25.59	25.61
3409	NYSE	HTD	Thu, Sep 7, 2017	26.05	26.08	25.93	25.86
3408	NYSE	HTD	Wed, Sep 6, 2017	25.98	26.06	25.92	25.98
3407	NYSE	HTD	Tue, Sep 5, 2017	26.10	26.23	25.95	25.96
3406	NYSE	HTD	Fri, Sep 1, 2017	26.05	26.21	25.92	26.17
3405	NYSE	HTD	Thu, Aug 31, 2017	26.07	26.15	25.87	25.87
3404	NYSE	HTD	Wed, Aug 30, 2017	26.08	26.14	26.05	26.10
3403	NYSE	HTD	Tue, Aug 29, 2017	26.12	26.12	26.00	26.06
3402	NYSE	HTD	Mon, Aug 28, 2017	26.12	26.16	26.00	26.16
3401	NYSE	HTD	Fri, Aug 25, 2017	25.82	26.08	25.80	26.08
3400	NYSE	HTD	Thu, Aug 24, 2017	25.74	25.92	25.69	25.79
3399	NYSE	HTD	Wed, Aug 23, 2017	25.66	25.82	25.66	25.75
3398	NYSE	HTD	Tue, Aug 22, 2017	25.47	25.71	25.42	25.60
3397	NYSE	HTD	Mon, Aug 21, 2017	25.31	25.37	25.27	25.34
3396	NYSE	HTD	Fri, Aug 18, 2017	25.08	25.27	25.04	25.21
3395	NYSE	HTD	Thu, Aug 17, 2017	25.30	25.30	25.13	25.13
3394	NYSE	HTD	Wed, Aug 16, 2017	25.09	25.31	25.01	25.26
3393	NYSE	HTD	Tue, Aug 15, 2017	24.96	25.04	24.75	25.04
3392	NYSE	HTD	Mon, Aug 14, 2017	25.04	25.16	24.91	25.03
3391	NYSE	HTD	Fri, Aug 11, 2017	24.90	25.03	24.72	24.92
3390	NYSE	HTD	Thu, Aug 10, 2017	25.26	25.34	24.75	24.80
3389	NYSE	HTD	Wed, Aug 9, 2017	25.48	25.48	25.27	25.30
3388	NYSE	HTD	Tue, Aug 8, 2017	25.66	25.66	25.47	25.46
3387	NYSE	HTD	Mon, Aug 7, 2017	25.67	25.67	25.45	25.61
3386	NYSE	HTD	Fri, Aug 4, 2017	25.56	25.63	25.42	25.61
3385	NYSE	HTD	Thu, Aug 3, 2017	25.69	25.70	25.53	25.59
3384	NYSE	HTD	Wed, Aug 2, 2017	25.83	25.86	25.57	25.61
3383	NYSE	HTD	Tue, Aug 1, 2017	25.87	25.88	25.76	25.81
3382	NYSE	HTD	Mon, Jul 31, 2017	25.75	25.87	25.62	25.87
3381	NYSE	HTD	Fri, Jul 28, 2017	25.43	25.68	25.43	25.68
3380	NYSE	HTD	Thu, Jul 27, 2017	25.56	25.68	25.46	25.51
3379	NYSE	HTD	Wed, Jul 26, 2017	25.48	25.61	25.41	25.58
3378	NYSE	HTD	Tue, Jul 25, 2017	25.50	25.50	25.40	25.41
3377	NYSE	HTD	Mon, Jul 24, 2017	25.72	25.80	25.51	25.54
3376	NYSE	HTD	Fri, Jul 21, 2017	25.60	25.75	25.55	25.66
3375	NYSE	HTD	Thu, Jul 20, 2017	25.47	25.59	25.47	25.55
3374	NYSE	HTD	Wed, Jul 19, 2017	25.58	25.64	25.40	25.41
3373	NYSE	HTD	Tue, Jul 18, 2017	25.45	25.63	25.38	25.58
3372	NYSE	HTD	Mon, Jul 17, 2017	25.52	25.60	25.31	25.37
3371	NYSE	HTD	Fri, Jul 14, 2017	25.52	25.66	25.44	25.55
3370	NYSE	HTD	Thu, Jul 13, 2017	25.66	25.74	25.53	25.53
3369	NYSE	HTD	Wed, Jul 12, 2017	25.74	25.84	25.63	25.73
3368	NYSE	HTD	Tue, Jul 11, 2017	25.49	25.82	25.33	25.80
3367	NYSE	HTD	Mon, Jul 10, 2017	25.80	25.90	25.73	25.60
3366	NYSE	HTD	Fri, Jul 7, 2017	25.75	25.89	25.65	25.88
3365	NYSE	HTD	Thu, Jul 6, 2017	25.47	25.83	25.43	25.75
3364	NYSE	HTD	Wed, Jul 5, 2017	25.74	25.77	25.39	25.60
3363	NYSE	HTD	Mon, Jul 3, 2017	25.58	25.98	25.57	25.88
3362	NYSE	HTD	Fri, Jun 30, 2017	25.51	25.67	25.34	25.58
3361	NYSE	HTD	Thu, Jun 29, 2017	25.67	25.70	25.37	25.46
3360	NYSE	HTD	Wed, Jun 28, 2017	25.91	25.91	25.65	25.76
3359	NYSE	HTD	Tue, Jun 27, 2017	25.71	25.90	25.66	25.83
3358	NYSE	HTD	Mon, Jun 26, 2017	25.52	25.67	25.51	25.67
3357	NYSE	HTD	Fri, Jun 23, 2017	25.53	25.62	25.33	25.48
3356	NYSE	HTD	Thu, Jun 22, 2017	25.46	25.58	25.41	25.43
3355	NYSE	HTD	Wed, Jun 21, 2017	25.60	25.65	25.44	25.44
3354	NYSE	HTD	Tue, Jun 20, 2017	25.58	25.65	25.45	25.65
3353	NYSE	HTD	Mon, Jun 19, 2017	25.64	25.65	25.50	25.52
3352	NYSE	HTD	Fri, Jun 16, 2017	25.32	25.56	25.32	25.48
3351	NYSE	HTD	Thu, Jun 15, 2017	25.24	25.47	25.19	25.34
3350	NYSE	HTD	Wed, Jun 14, 2017	25.40	25.50	25.27	25.34
3349	NYSE	HTD	Tue, Jun 13, 2017	25.17	25.40	25.14	25.40
3348	NYSE	HTD	Mon, Jun 12, 2017	25.17	25.21	25.02	25.10
3347	NYSE	HTD	Fri, Jun 9, 2017	25.03	25.18	25.03	25.12
3346	NYSE	HTD	Thu, Jun 8, 2017	25.20	25.29	25.00	25.06
3345	NYSE	HTD	Wed, Jun 7, 2017	25.61	25.72	25.30	25.21
3344	NYSE	HTD	Tue, Jun 6, 2017	25.75	25.80	25.46	25.61
3343	NYSE	HTD	Mon, Jun 5, 2017	25.94	26.24	25.66	25.78
3342	NYSE	HTD	Fri, Jun 2, 2017	26.79	26.79	25.89	25.95
3341	NYSE	HTD	Thu, Jun 1, 2017	26.39	26.56	26.32	26.56
3340	NYSE	HTD	Wed, May 31, 2017	26.40	26.49	26.22	26.43
3339	NYSE	HTD	Tue, May 30, 2017	26.11	26.33	26.08	26.27
3338	NYSE	HTD	Fri, May 26, 2017	25.96	26.33	25.96	26.30
3337	NYSE	HTD	Thu, May 25, 2017	25.83	25.96	25.63	25.96
3336	NYSE	HTD	Wed, May 24, 2017	25.72	25.77	25.61	25.72
3335	NYSE	HTD	Tue, May 23, 2017	25.63	25.75	25.54	25.66
3334	NYSE	HTD	Mon, May 22, 2017	25.48	25.63	25.41	25.54
3333	NYSE	HTD	Fri, May 19, 2017	25.03	25.47	25.03	25.41
3332	NYSE	HTD	Thu, May 18, 2017	25.06	25.19	25.00	25.09
3331	NYSE	HTD	Wed, May 17, 2017	25.42	25.56	25.06	25.09
3330	NYSE	HTD	Tue, May 16, 2017	25.60	25.60	25.37	25.44
3329	NYSE	HTD	Mon, May 15, 2017	25.36	25.64	25.32	25.62
3328	NYSE	HTD	Fri, May 12, 2017	25.29	25.43	25.22	25.43
3327	NYSE	HTD	Thu, May 11, 2017	25.51	25.63	25.16	25.16
3326	NYSE	HTD	Wed, May 10, 2017	25.61	25.75	25.38	25.41
3325	NYSE	HTD	Tue, May 9, 2017	25.51	25.61	25.26	25.61
3324	NYSE	HTD	Mon, May 8, 2017	25.70	25.82	25.26	25.46
3323	NYSE	HTD	Fri, May 5, 2017	25.33	25.73	25.24	25.66
3322	NYSE	HTD	Thu, May 4, 2017	25.75	25.75	25.33	25.41
3321	NYSE	HTD	Wed, May 3, 2017	25.49	25.74	25.45	25.74
3320	NYSE	HTD	Tue, May 2, 2017	25.76	25.85	25.54	25.58
3319	NYSE	HTD	Mon, May 1, 2017	25.99	25.99	25.75	25.77
3318	NYSE	HTD	Fri, Apr 28, 2017	25.73	26.11	25.62	26.11
3317	NYSE	HTD	Thu, Apr 27, 2017	25.48	25.74	25.27	25.73
3316	NYSE	HTD	Wed, Apr 26, 2017	25.41	25.59	25.39	25.48
3315	NYSE	HTD	Tue, Apr 25, 2017	25.60	25.61	25.32	25.40
3314	NYSE	HTD	Mon, Apr 24, 2017	25.39	25.64	25.33	25.58
3313	NYSE	HTD	Fri, Apr 21, 2017	25.10	25.36	25.03	25.36
3312	NYSE	HTD	Thu, Apr 20, 2017	25.07	25.12	24.92	24.99
3311	NYSE	HTD	Wed, Apr 19, 2017	25.05	25.33	24.88	25.22
3310	NYSE	HTD	Tue, Apr 18, 2017	24.86	25.09	24.84	25.00
3309	NYSE	HTD	Mon, Apr 17, 2017	25.01	25.07	24.85	24.92
3308	NYSE	HTD	Thu, Apr 13, 2017	24.93	25.09	24.80	25.03
3307	NYSE	HTD	Wed, Apr 12, 2017	24.82	25.11	24.80	24.91
3306	NYSE	HTD	Tue, Apr 11, 2017	24.63	24.90	24.56	24.89
3305	NYSE	HTD	Mon, Apr 10, 2017	24.76	24.93	24.69	24.65
3304	NYSE	HTD	Fri, Apr 7, 2017	24.60	24.76	24.56	24.64
3303	NYSE	HTD	Thu, Apr 6, 2017	24.59	24.72	24.55	24.61
3302	NYSE	HTD	Wed, Apr 5, 2017	24.74	24.74	24.46	24.59
3301	NYSE	HTD	Tue, Apr 4, 2017	24.57	24.74	24.48	24.72
3300	NYSE	HTD	Mon, Apr 3, 2017	24.63	24.82	24.50	24.82
3299	NYSE	HTD	Fri, Mar 31, 2017	24.62	24.76	24.49	24.63
3298	NYSE	HTD	Thu, Mar 30, 2017	24.57	24.66	24.37	24.63
3297	NYSE	HTD	Wed, Mar 29, 2017	24.58	24.62	24.42	24.59
3296	NYSE	HTD	Tue, Mar 28, 2017	24.37	24.68	24.21	24.58
3295	NYSE	HTD	Mon, Mar 27, 2017	24.31	24.34	23.98	24.28
3294	NYSE	HTD	Fri, Mar 24, 2017	24.49	24.55	24.07	24.34
3293	NYSE	HTD	Thu, Mar 23, 2017	24.49	24.56	24.28	24.46
3292	NYSE	HTD	Wed, Mar 22, 2017	24.37	24.40	24.21	24.40
3291	NYSE	HTD	Tue, Mar 21, 2017	24.37	24.41	24.26	24.39
3290	NYSE	HTD	Mon, Mar 20, 2017	24.33	24.50	24.33	24.34
3289	NYSE	HTD	Fri, Mar 17, 2017	24.26	24.40	24.20	24.32
3288	NYSE	HTD	Thu, Mar 16, 2017	24.16	24.35	24.15	24.20
3287	NYSE	HTD	Wed, Mar 15, 2017	23.97	24.24	23.91	24.22
3286	NYSE	HTD	Tue, Mar 14, 2017	24.06	24.19	23.84	23.90
3285	NYSE	HTD	Mon, Mar 13, 2017	24.14	24.27	24.00	24.10
3284	NYSE	HTD	Fri, Mar 10, 2017	23.78	24.27	23.72	24.15
3283	NYSE	HTD	Thu, Mar 9, 2017	24.25	24.26	23.77	23.83
3282	NYSE	HTD	Wed, Mar 8, 2017	24.50	24.52	24.35	24.35
3281	NYSE	HTD	Tue, Mar 7, 2017	24.65	24.75	24.52	24.61
3280	NYSE	HTD	Mon, Mar 6, 2017	24.64	24.75	24.50	24.74
3279	NYSE	HTD	Fri, Mar 3, 2017	24.56	24.74	24.48	24.65
3278	NYSE	HTD	Thu, Mar 2, 2017	24.67	24.73	24.51	24.52
3277	NYSE	HTD	Wed, Mar 1, 2017	24.73	24.88	24.64	24.75
3276	NYSE	HTD	Tue, Feb 28, 2017	24.66	24.75	24.50	24.74
3275	NYSE	HTD	Mon, Feb 27, 2017	24.34	24.60	24.31	24.60
3274	NYSE	HTD	Fri, Feb 24, 2017	24.41	24.51	24.29	24.38
3273	NYSE	HTD	Thu, Feb 23, 2017	24.25	24.41	24.15	24.37
3272	NYSE	HTD	Wed, Feb 22, 2017	23.96	24.18	23.94	24.16
3271	NYSE	HTD	Tue, Feb 21, 2017	23.94	24.10	23.91	24.01
3270	NYSE	HTD	Fri, Feb 17, 2017	23.82	23.94	23.82	23.94
3269	NYSE	HTD	Thu, Feb 16, 2017	23.73	23.95	23.64	23.93
3268	NYSE	HTD	Wed, Feb 15, 2017	23.89	23.95	23.67	23.71
3267	NYSE	HTD	Tue, Feb 14, 2017	24.04	24.22	23.90	23.98
3266	NYSE	HTD	Mon, Feb 13, 2017	24.21	24.24	24.01	24.06
3265	NYSE	HTD	Fri, Feb 10, 2017	24.14	24.29	24.01	24.21
3264	NYSE	HTD	Thu, Feb 9, 2017	24.26	24.42	24.17	24.17
3263	NYSE	HTD	Wed, Feb 8, 2017	24.36	24.65	24.33	24.25
3262	NYSE	HTD	Tue, Feb 7, 2017	24.28	24.47	24.25	24.44
3261	NYSE	HTD	Mon, Feb 6, 2017	24.39	24.40	24.23	24.33
3260	NYSE	HTD	Fri, Feb 3, 2017	24.11	24.45	24.02	24.35
3259	NYSE	HTD	Thu, Feb 2, 2017	24.10	24.24	23.91	24.09
3258	NYSE	HTD	Wed, Feb 1, 2017	24.34	24.40	24.17	24.25
3257	NYSE	HTD	Tue, Jan 31, 2017	24.26	24.39	24.02	24.39
3256	NYSE	HTD	Mon, Jan 30, 2017	24.07	24.26	23.87	24.26
3255	NYSE	HTD	Fri, Jan 27, 2017	24.18	24.21	24.08	24.09
3254	NYSE	HTD	Thu, Jan 26, 2017	24.27	24.38	24.10	24.13
3253	NYSE	HTD	Wed, Jan 25, 2017	24.26	24.33	24.19	24.33
3252	NYSE	HTD	Tue, Jan 24, 2017	24.38	24.45	24.16	24.36
3251	NYSE	HTD	Mon, Jan 23, 2017	24.40	24.49	24.26	24.26
3250	NYSE	HTD	Fri, Jan 20, 2017	24.43	24.43	24.21	24.28
3249	NYSE	HTD	Thu, Jan 19, 2017	24.56	24.56	24.21	24.46
3248	NYSE	HTD	Wed, Jan 18, 2017	24.32	24.64	24.32	24.60
3247	NYSE	HTD	Tue, Jan 17, 2017	24.27	24.47	24.25	24.37
3246	NYSE	HTD	Fri, Jan 13, 2017	24.35	24.39	24.26	24.34
3245	NYSE	HTD	Thu, Jan 12, 2017	24.50	24.54	24.35	24.43
3244	NYSE	HTD	Wed, Jan 11, 2017	24.24	24.76	24.24	24.62
3243	NYSE	HTD	Tue, Jan 10, 2017	24.16	24.40	24.08	24.32
3242	NYSE	HTD	Mon, Jan 9, 2017	24.19	24.20	23.94	24.18
3241	NYSE	HTD	Fri, Jan 6, 2017	24.03	24.21	23.99	24.17
3240	NYSE	HTD	Thu, Jan 5, 2017	23.97	24.31	23.82	24.03
3239	NYSE	HTD	Wed, Jan 4, 2017	23.73	24.16	23.70	24.09
3238	NYSE	HTD	Tue, Jan 3, 2017	23.03	23.84	22.84	23.84
3237	NYSE	HTD	Fri, Dec 30, 2016	22.91	23.14	22.81	23.08
3236	NYSE	HTD	Thu, Dec 29, 2016	22.79	22.83	22.51	22.81
3235	NYSE	HTD	Wed, Dec 28, 2016	22.63	22.87	22.53	22.75
3234	NYSE	HTD	Tue, Dec 27, 2016	22.62	22.68	22.55	22.52
3233	NYSE	HTD	Fri, Dec 23, 2016	22.76	22.76	22.59	22.65
3232	NYSE	HTD	Thu, Dec 22, 2016	22.60	22.70	22.51	22.70
3231	NYSE	HTD	Wed, Dec 21, 2016	22.58	22.61	22.46	22.54
3230	NYSE	HTD	Tue, Dec 20, 2016	22.39	22.66	22.35	22.59
3229	NYSE	HTD	Mon, Dec 19, 2016	22.24	22.45	22.21	22.34
3228	NYSE	HTD	Fri, Dec 16, 2016	21.86	22.18	21.86	22.13
3227	NYSE	HTD	Thu, Dec 15, 2016	22.01	22.01	21.76	21.86
3226	NYSE	HTD	Wed, Dec 14, 2016	22.05	22.16	21.98	22.01
3225	NYSE	HTD	Tue, Dec 13, 2016	22.09	22.12	21.95	22.11
3224	NYSE	HTD	Mon, Dec 12, 2016	21.87	22.04	21.86	22.01
3223	NYSE	HTD	Fri, Dec 9, 2016	21.89	22.00	21.89	21.95
3222	NYSE	HTD	Thu, Dec 8, 2016	21.80	22.05	21.73	21.95
3221	NYSE	HTD	Wed, Dec 7, 2016	22.05	22.25	21.94	21.89
3220	NYSE	HTD	Tue, Dec 6, 2016	21.95	22.07	21.86	21.99
3219	NYSE	HTD	Mon, Dec 5, 2016	21.93	22.08	21.76	22.01
3218	NYSE	HTD	Fri, Dec 2, 2016	21.75	22.01	21.75	21.92
3217	NYSE	HTD	Thu, Dec 1, 2016	21.99	22.10	21.77	21.83
3216	NYSE	HTD	Wed, Nov 30, 2016	22.16	22.40	22.07	22.12
3215	NYSE	HTD	Tue, Nov 29, 2016	22.21	22.41	22.20	22.30
3214	NYSE	HTD	Mon, Nov 28, 2016	22.14	22.41	22.06	22.27
3213	NYSE	HTD	Fri, Nov 25, 2016	21.95	22.18	21.95	22.03
3212	NYSE	HTD	Wed, Nov 23, 2016	21.81	22.03	21.76	21.98
3211	NYSE	HTD	Tue, Nov 22, 2016	21.92	22.05	21.78	22.04
3210	NYSE	HTD	Mon, Nov 21, 2016	21.54	21.88	21.54	21.73
3209	NYSE	HTD	Fri, Nov 18, 2016	21.67	21.75	21.50	21.51
3208	NYSE	HTD	Thu, Nov 17, 2016	21.49	21.76	21.49	21.67
3207	NYSE	HTD	Wed, Nov 16, 2016	21.34	21.67	21.34	21.57
3206	NYSE	HTD	Tue, Nov 15, 2016	20.96	21.51	20.95	21.32
3205	NYSE	HTD	Mon, Nov 14, 2016	21.43	21.50	20.79	20.96
3204	NYSE	HTD	Fri, Nov 11, 2016	21.71	21.77	21.37	21.50
3203	NYSE	HTD	Thu, Nov 10, 2016	22.35	22.35	21.78	21.88
3202	NYSE	HTD	Wed, Nov 9, 2016	22.33	22.77	21.98	22.51
3201	NYSE	HTD	Tue, Nov 8, 2016	22.89	23.08	22.75	22.67
3200	NYSE	HTD	Mon, Nov 7, 2016	22.83	23.04	22.77	22.97
3199	NYSE	HTD	Fri, Nov 4, 2016	22.68	22.92	22.63	22.68
3198	NYSE	HTD	Thu, Nov 3, 2016	23.02	23.14	22.63	22.72
3197	NYSE	HTD	Wed, Nov 2, 2016	23.47	23.55	22.87	23.04
3196	NYSE	HTD	Tue, Nov 1, 2016	23.92	23.97	23.45	23.64
3195	NYSE	HTD	Mon, Oct 31, 2016	24.00	24.05	23.72	23.83
3194	NYSE	HTD	Fri, Oct 28, 2016	24.00	24.11	23.75	23.93
3193	NYSE	HTD	Thu, Oct 27, 2016	24.02	24.13	23.73	24.01
3192	NYSE	HTD	Wed, Oct 26, 2016	23.95	24.23	23.90	24.13
3191	NYSE	HTD	Tue, Oct 25, 2016	24.14	24.14	23.88	24.04
3190	NYSE	HTD	Mon, Oct 24, 2016	23.68	24.15	23.66	24.12
3189	NYSE	HTD	Fri, Oct 21, 2016	23.50	23.72	23.45	23.59
3188	NYSE	HTD	Thu, Oct 20, 2016	23.59	23.68	23.40	23.45
3187	NYSE	HTD	Wed, Oct 19, 2016	23.22	23.54	23.13	23.53
3186	NYSE	HTD	Tue, Oct 18, 2016	23.08	23.22	23.00	23.15
3185	NYSE	HTD	Mon, Oct 17, 2016	23.20	23.25	22.89	22.89
3184	NYSE	HTD	Fri, Oct 14, 2016	23.30	23.41	23.08	23.10
3183	NYSE	HTD	Thu, Oct 13, 2016	22.97	23.35	22.90	23.32
3182	NYSE	HTD	Wed, Oct 12, 2016	23.12	23.20	22.98	23.01
3181	NYSE	HTD	Tue, Oct 11, 2016	23.72	23.72	23.12	23.16
3180	NYSE	HTD	Mon, Oct 10, 2016	23.78	23.88	23.67	23.65
3179	NYSE	HTD	Fri, Oct 7, 2016	23.94	24.11	23.73	23.83
3178	NYSE	HTD	Thu, Oct 6, 2016	23.72	23.90	23.60	23.88
3177	NYSE	HTD	Wed, Oct 5, 2016	24.11	24.12	23.72	23.74
3176	NYSE	HTD	Tue, Oct 4, 2016	24.28	24.42	23.87	24.03
3175	NYSE	HTD	Mon, Oct 3, 2016	24.49	24.49	24.25	24.39
3174	NYSE	HTD	Fri, Sep 30, 2016	24.42	24.52	24.25	24.44
3173	NYSE	HTD	Thu, Sep 29, 2016	24.65	24.65	24.25	24.27
3172	NYSE	HTD	Wed, Sep 28, 2016	24.70	24.70	24.27	24.57
3171	NYSE	HTD	Tue, Sep 27, 2016	24.66	24.68	24.35	24.60
3170	NYSE	HTD	Mon, Sep 26, 2016	24.65	24.70	24.51	24.62
3169	NYSE	HTD	Fri, Sep 23, 2016	24.70	24.78	24.61	24.66
3168	NYSE	HTD	Thu, Sep 22, 2016	24.70	24.83	24.61	24.65
3167	NYSE	HTD	Wed, Sep 21, 2016	24.21	24.50	24.12	24.50
3166	NYSE	HTD	Tue, Sep 20, 2016	24.10	24.24	23.96	24.07
3165	NYSE	HTD	Mon, Sep 19, 2016	23.89	24.00	23.82	23.88
3164	NYSE	HTD	Fri, Sep 16, 2016	23.81	23.81	23.55	23.74
3163	NYSE	HTD	Thu, Sep 15, 2016	23.67	23.84	23.52	23.75
3162	NYSE	HTD	Wed, Sep 14, 2016	23.46	23.79	23.46	23.67
3161	NYSE	HTD	Tue, Sep 13, 2016	23.81	24.05	23.42	23.46
3160	NYSE	HTD	Mon, Sep 12, 2016	23.97	24.08	23.70	23.95
3159	NYSE	HTD	Fri, Sep 9, 2016	24.83	24.97	24.00	24.00
3158	NYSE	HTD	Thu, Sep 8, 2016	25.10	25.10	24.82	24.95
3157	NYSE	HTD	Wed, Sep 7, 2016	25.09	25.25	25.07	25.05
3156	NYSE	HTD	Tue, Sep 6, 2016	25.00	25.09	24.82	25.06
3155	NYSE	HTD	Fri, Sep 2, 2016	24.75	24.97	24.62	24.92
3154	NYSE	HTD	Thu, Sep 1, 2016	24.51	24.71	24.36	24.66
3153	NYSE	HTD	Wed, Aug 31, 2016	24.34	24.46	24.18	24.41
3152	NYSE	HTD	Tue, Aug 30, 2016	24.42	24.47	24.20	24.20
3151	NYSE	HTD	Mon, Aug 29, 2016	24.43	24.59	24.37	24.49
3150	NYSE	HTD	Fri, Aug 26, 2016	24.69	24.73	24.25	24.28
3149	NYSE	HTD	Thu, Aug 25, 2016	24.49	24.77	24.44	24.52
3148	NYSE	HTD	Wed, Aug 24, 2016	24.84	24.84	24.50	24.60
3147	NYSE	HTD	Tue, Aug 23, 2016	24.77	24.83	24.53	24.81
3146	NYSE	HTD	Mon, Aug 22, 2016	24.66	24.77	24.50	24.64
3145	NYSE	HTD	Fri, Aug 19, 2016	24.79	24.86	24.58	24.69
3144	NYSE	HTD	Thu, Aug 18, 2016	24.64	24.87	24.46	24.69
3143	NYSE	HTD	Wed, Aug 17, 2016	24.56	24.62	24.41	24.56
3142	NYSE	HTD	Tue, Aug 16, 2016	24.50	24.50	24.35	24.49
3141	NYSE	HTD	Mon, Aug 15, 2016	24.59	24.81	24.39	24.48
3140	NYSE	HTD	Fri, Aug 12, 2016	24.72	24.72	24.41	24.52
3139	NYSE	HTD	Thu, Aug 11, 2016	24.53	24.63	24.37	24.61
3138	NYSE	HTD	Wed, Aug 10, 2016	24.70	24.74	24.39	24.47
3137	NYSE	HTD	Tue, Aug 9, 2016	24.62	24.66	24.42	24.66
3136	NYSE	HTD	Mon, Aug 8, 2016	24.34	24.61	24.34	24.49
3135	NYSE	HTD	Fri, Aug 5, 2016	24.53	24.53	24.21	24.35
3134	NYSE	HTD	Thu, Aug 4, 2016	24.43	24.67	24.37	24.39
3133	NYSE	HTD	Wed, Aug 3, 2016	24.38	24.52	24.32	24.41
3132	NYSE	HTD	Tue, Aug 2, 2016	24.54	24.71	24.45	24.46
3131	NYSE	HTD	Mon, Aug 1, 2016	24.96	25.04	24.61	24.64
3130	NYSE	HTD	Fri, Jul 29, 2016	25.05	25.14	24.91	25.06
3129	NYSE	HTD	Thu, Jul 28, 2016	24.75	24.94	24.66	24.94
3128	NYSE	HTD	Wed, Jul 27, 2016	24.88	24.95	24.72	24.77
3127	NYSE	HTD	Tue, Jul 26, 2016	24.99	25.01	24.85	24.96
3126	NYSE	HTD	Mon, Jul 25, 2016	24.88	24.98	24.78	24.98
3125	NYSE	HTD	Fri, Jul 22, 2016	24.70	24.89	24.70	24.89
3124	NYSE	HTD	Thu, Jul 21, 2016	24.86	24.86	24.57	24.64
3123	NYSE	HTD	Wed, Jul 20, 2016	24.72	24.77	24.65	24.74
3122	NYSE	HTD	Tue, Jul 19, 2016	24.68	24.72	24.58	24.66
3121	NYSE	HTD	Mon, Jul 18, 2016	24.63	24.75	24.53	24.60
3120	NYSE	HTD	Fri, Jul 15, 2016	24.42	24.55	24.39	24.53
3119	NYSE	HTD	Thu, Jul 14, 2016	24.62	24.71	24.39	24.42
3118	NYSE	HTD	Wed, Jul 13, 2016	24.81	24.87	24.57	24.64
3117	NYSE	HTD	Tue, Jul 12, 2016	25.04	25.04	24.73	24.82
3116	NYSE	HTD	Mon, Jul 11, 2016	25.13	25.26	24.82	24.94
3115	NYSE	HTD	Fri, Jul 8, 2016	25.10	25.23	24.82	24.97
3114	NYSE	HTD	Thu, Jul 7, 2016	25.29	25.48	24.98	25.07
3113	NYSE	HTD	Wed, Jul 6, 2016	25.30	25.42	25.11	25.21
3112	NYSE	HTD	Tue, Jul 5, 2016	25.02	25.35	24.85	25.25
3111	NYSE	HTD	Fri, Jul 1, 2016	24.96	25.28	24.90	25.15
3110	NYSE	HTD	Thu, Jun 30, 2016	24.80	24.96	24.76	24.92
3109	NYSE	HTD	Wed, Jun 29, 2016	24.68	24.79	24.51	24.69
3108	NYSE	HTD	Tue, Jun 28, 2016	24.26	24.70	24.23	24.68
3107	NYSE	HTD	Mon, Jun 27, 2016	24.55	24.56	24.07	24.21
3106	NYSE	HTD	Fri, Jun 24, 2016	24.17	24.65	23.87	24.59
3105	NYSE	HTD	Thu, Jun 23, 2016	24.52	24.57	24.40	24.46
3104	NYSE	HTD	Wed, Jun 22, 2016	24.36	24.50	24.28	24.45
3103	NYSE	HTD	Tue, Jun 21, 2016	24.22	24.42	24.09	24.32
3102	NYSE	HTD	Mon, Jun 20, 2016	24.28	24.39	24.08	24.32
3101	NYSE	HTD	Fri, Jun 17, 2016	24.03	24.28	24.03	24.13
3100	NYSE	HTD	Thu, Jun 16, 2016	24.00	24.13	23.95	24.07
3099	NYSE	HTD	Wed, Jun 15, 2016	24.16	24.27	23.98	24.12
3098	NYSE	HTD	Tue, Jun 14, 2016	24.19	24.25	24.02	24.17
3097	NYSE	HTD	Mon, Jun 13, 2016	24.36	24.49	24.24	24.24
3096	NYSE	HTD	Fri, Jun 10, 2016	24.57	24.77	24.31	24.47
3095	NYSE	HTD	Thu, Jun 9, 2016	24.61	24.74	24.47	24.57
3094	NYSE	HTD	Wed, Jun 8, 2016	24.74	24.90	24.58	24.70
3093	NYSE	HTD	Tue, Jun 7, 2016	24.54	24.88	24.38	24.82
3092	NYSE	HTD	Mon, Jun 6, 2016	24.60	24.70	24.52	24.63
3091	NYSE	HTD	Fri, Jun 3, 2016	24.63	24.71	24.50	24.65
3090	NYSE	HTD	Thu, Jun 2, 2016	24.40	24.62	24.33	24.60
3089	NYSE	HTD	Wed, Jun 1, 2016	23.85	24.63	23.85	24.63
3088	NYSE	HTD	Tue, May 31, 2016	24.02	24.12	23.92	23.97
3087	NYSE	HTD	Fri, May 27, 2016	23.81	24.02	23.78	23.99
3086	NYSE	HTD	Thu, May 26, 2016	23.70	23.94	23.63	23.89
3085	NYSE	HTD	Wed, May 25, 2016	23.82	23.97	23.62	23.80
3084	NYSE	HTD	Tue, May 24, 2016	23.73	23.78	23.49	23.62
3083	NYSE	HTD	Mon, May 23, 2016	23.74	23.88	23.57	23.58
3082	NYSE	HTD	Fri, May 20, 2016	23.19	23.67	23.12	23.67
3081	NYSE	HTD	Thu, May 19, 2016	23.14	23.39	22.99	23.05
3080	NYSE	HTD	Wed, May 18, 2016	23.93	24.00	23.13	23.14
3079	NYSE	HTD	Tue, May 17, 2016	24.17	24.34	23.77	23.83
3078	NYSE	HTD	Mon, May 16, 2016	24.10	24.68	24.10	24.23
3077	NYSE	HTD	Fri, May 13, 2016	24.75	24.79	24.07	24.13
3076	NYSE	HTD	Thu, May 12, 2016	24.70	24.94	24.35	24.89
3075	NYSE	HTD	Wed, May 11, 2016	24.44	24.71	24.14	24.70
3074	NYSE	HTD	Tue, May 10, 2016	25.04	25.17	24.32	24.32
3073	NYSE	HTD	Mon, May 9, 2016	24.63	25.02	24.32	25.01
3072	NYSE	HTD	Fri, May 6, 2016	24.39	24.68	24.27	24.53
3071	NYSE	HTD	Thu, May 5, 2016	24.20	24.47	23.88	24.37
3070	NYSE	HTD	Wed, May 4, 2016	23.75	24.10	23.64	24.06
3069	NYSE	HTD	Tue, May 3, 2016	23.78	23.95	23.55	23.71
3068	NYSE	HTD	Mon, May 2, 2016	23.93	23.99	23.70	23.75
3067	NYSE	HTD	Fri, Apr 29, 2016	23.56	23.80	23.45	23.80
3066	NYSE	HTD	Thu, Apr 28, 2016	23.50	23.58	23.44	23.57
3065	NYSE	HTD	Wed, Apr 27, 2016	23.50	23.57	23.44	23.55
3064	NYSE	HTD	Tue, Apr 26, 2016	23.32	23.55	23.27	23.48
3063	NYSE	HTD	Mon, Apr 25, 2016	23.48	23.55	23.19	23.20
3062	NYSE	HTD	Fri, Apr 22, 2016	23.37	23.54	23.32	23.54
3061	NYSE	HTD	Thu, Apr 21, 2016	23.45	23.63	23.09	23.25
3060	NYSE	HTD	Wed, Apr 20, 2016	23.48	23.63	23.20	23.41
3059	NYSE	HTD	Tue, Apr 19, 2016	23.61	23.61	23.30	23.54
3058	NYSE	HTD	Mon, Apr 18, 2016	23.05	23.66	22.99	23.54
3057	NYSE	HTD	Fri, Apr 15, 2016	22.97	23.07	22.77	23.01
3056	NYSE	HTD	Thu, Apr 14, 2016	23.14	23.15	22.79	22.97
3055	NYSE	HTD	Wed, Apr 13, 2016	23.05	23.15	22.85	23.15
3054	NYSE	HTD	Tue, Apr 12, 2016	23.03	23.11	22.87	23.05
3053	NYSE	HTD	Mon, Apr 11, 2016	23.10	23.12	23.02	23.04
3052	NYSE	HTD	Fri, Apr 8, 2016	23.10	23.13	22.99	23.01
3051	NYSE	HTD	Thu, Apr 7, 2016	23.10	23.15	22.88	23.08
3050	NYSE	HTD	Wed, Apr 6, 2016	23.23	23.37	22.92	23.18
3049	NYSE	HTD	Tue, Apr 5, 2016	22.75	22.75	22.75	23.07
3048	NYSE	HTD	Mon, Apr 4, 2016	22.78	22.88	22.38	22.75
3047	NYSE	HTD	Fri, Apr 1, 2016	22.79	22.88	22.64	22.86
3046	NYSE	HTD	Thu, Mar 31, 2016	22.67	22.87	22.62	22.80
3045	NYSE	HTD	Wed, Mar 30, 2016	22.84	22.84	22.55	22.75
3044	NYSE	HTD	Tue, Mar 29, 2016	22.25	22.49	22.17	22.66
3043	NYSE	HTD	Mon, Mar 28, 2016	22.42	22.55	22.13	22.19
3042	NYSE	HTD	Thu, Mar 24, 2016	22.53	22.53	22.53	22.31
3041	NYSE	HTD	Wed, Mar 23, 2016	22.88	22.90	22.51	22.53
3040	NYSE	HTD	Tue, Mar 22, 2016	22.77	22.95	22.65	22.84
3039	NYSE	HTD	Mon, Mar 21, 2016	22.76	22.90	22.66	22.88
3038	NYSE	HTD	Fri, Mar 18, 2016	22.64	22.84	22.63	22.83
3037	NYSE	HTD	Thu, Mar 17, 2016	22.71	22.79	22.60	22.66
3036	NYSE	HTD	Wed, Mar 16, 2016	22.34	22.73	22.33	22.66
3035	NYSE	HTD	Tue, Mar 15, 2016	22.28	22.28	22.28	22.43
3034	NYSE	HTD	Mon, Mar 14, 2016	22.51	22.56	22.40	22.47
3033	NYSE	HTD	Fri, Mar 11, 2016	22.77	22.77	22.77	22.56
3032	NYSE	HTD	Thu, Mar 10, 2016	22.72	22.72	22.72	22.77
3031	NYSE	HTD	Wed, Mar 9, 2016	22.59	22.86	22.42	22.72
3030	NYSE	HTD	Tue, Mar 8, 2016	22.29	22.30	22.29	22.59
3029	NYSE	HTD	Mon, Mar 7, 2016	22.45	22.58	22.20	22.29
3028	NYSE	HTD	Fri, Mar 4, 2016	22.22	22.56	22.14	22.56
3027	NYSE	HTD	Thu, Mar 3, 2016	22.34	22.34	22.34	22.17
3026	NYSE	HTD	Wed, Mar 2, 2016	22.16	22.34	22.02	22.34
3025	NYSE	HTD	Tue, Mar 1, 2016	21.72	22.29	21.72	22.21
3024	NYSE	HTD	Mon, Feb 29, 2016	21.84	22.00	21.63	21.69
3023	NYSE	HTD	Fri, Feb 26, 2016	21.62	21.85	21.49	21.79
3022	NYSE	HTD	Thu, Feb 25, 2016	21.45	21.61	21.24	21.58
3021	NYSE	HTD	Wed, Feb 24, 2016	21.03	21.38	21.00	21.38
3020	NYSE	HTD	Tue, Feb 23, 2016	20.93	21.20	20.89	21.09
3019	NYSE	HTD	Mon, Feb 22, 2016	21.00	21.00	20.68	20.86
3018	NYSE	HTD	Fri, Feb 19, 2016	20.81	20.98	20.50	20.77
3017	NYSE	HTD	Thu, Feb 18, 2016	20.59	20.95	20.47	20.81
3016	NYSE	HTD	Wed, Feb 17, 2016	20.01	20.58	20.01	20.57
3015	NYSE	HTD	Tue, Feb 16, 2016	20.02	20.10	19.88	19.89
3014	NYSE	HTD	Fri, Feb 12, 2016	20.10	20.29	19.92	19.92
3013	NYSE	HTD	Thu, Feb 11, 2016	19.87	20.36	19.86	20.16
3012	NYSE	HTD	Wed, Feb 10, 2016	20.38	20.68	19.89	19.95
3011	NYSE	HTD	Tue, Feb 9, 2016	20.61	20.75	20.33	20.33
3010	NYSE	HTD	Mon, Feb 8, 2016	21.01	21.01	20.83	20.92
3009	NYSE	HTD	Fri, Feb 5, 2016	20.98	21.16	20.92	21.12
3008	NYSE	HTD	Thu, Feb 4, 2016	21.04	21.17	21.00	21.03
3007	NYSE	HTD	Wed, Feb 3, 2016	21.05	21.20	20.98	21.09
3006	NYSE	HTD	Tue, Feb 2, 2016	20.71	21.03	20.70	21.00
3005	NYSE	HTD	Mon, Feb 1, 2016	20.56	20.98	20.56	20.88
3004	NYSE	HTD	Fri, Jan 29, 2016	20.51	20.74	20.31	20.72
3003	NYSE	HTD	Thu, Jan 28, 2016	20.27	20.51	20.16	20.35
3002	NYSE	HTD	Wed, Jan 27, 2016	19.96	20.25	19.94	20.18
3001	NYSE	HTD	Tue, Jan 26, 2016	19.96	20.15	19.89	20.02
3000	NYSE	HTD	Mon, Jan 25, 2016	19.90	20.13	19.69	19.86
2999	NYSE	HTD	Fri, Jan 22, 2016	19.34	20.03	19.34	20.02
2998	NYSE	HTD	Thu, Jan 21, 2016	19.04	19.37	19.04	19.19
2997	NYSE	HTD	Wed, Jan 20, 2016	19.30	19.33	18.57	18.95
2996	NYSE	HTD	Tue, Jan 19, 2016	19.55	19.63	19.43	19.53
2995	NYSE	HTD	Fri, Jan 15, 2016	19.49	19.69	19.33	19.50
2994	NYSE	HTD	Thu, Jan 14, 2016	19.70	19.98	19.63	19.86
2993	NYSE	HTD	Wed, Jan 13, 2016	19.95	20.00	19.71	19.76
2992	NYSE	HTD	Tue, Jan 12, 2016	20.24	20.24	19.79	19.97
2991	NYSE	HTD	Mon, Jan 11, 2016	20.07	20.19	19.97	20.07
2990	NYSE	HTD	Fri, Jan 8, 2016	20.30	20.31	20.04	20.04
2989	NYSE	HTD	Thu, Jan 7, 2016	20.37	20.56	20.24	20.28
2988	NYSE	HTD	Wed, Jan 6, 2016	20.49	20.67	20.48	20.57
2987	NYSE	HTD	Tue, Jan 5, 2016	20.48	20.57	20.36	20.56
2986	NYSE	HTD	Mon, Jan 4, 2016	20.28	20.44	20.22	20.42
2985	NYSE	HTD	Thu, Dec 31, 2015	20.83	20.88	20.56	20.57
2984	NYSE	HTD	Wed, Dec 30, 2015	20.66	20.91	20.66	20.89
2983	NYSE	HTD	Tue, Dec 29, 2015	20.60	20.72	20.59	20.71
2982	NYSE	HTD	Mon, Dec 28, 2015	20.38	20.55	20.38	20.55
2981	NYSE	HTD	Thu, Dec 24, 2015	20.53	20.63	20.38	20.55
2980	NYSE	HTD	Wed, Dec 23, 2015	20.29	20.49	20.23	20.49
2979	NYSE	HTD	Tue, Dec 22, 2015	20.09	20.16	20.00	20.14
2978	NYSE	HTD	Mon, Dec 21, 2015	20.03	20.08	19.93	20.02
2977	NYSE	HTD	Fri, Dec 18, 2015	20.05	20.10	19.86	20.05
2976	NYSE	HTD	Thu, Dec 17, 2015	19.95	20.15	19.90	20.05
2975	NYSE	HTD	Wed, Dec 16, 2015	19.49	19.98	19.49	19.97
2974	NYSE	HTD	Tue, Dec 15, 2015	19.49	19.61	19.42	19.49
2973	NYSE	HTD	Mon, Dec 14, 2015	19.61	19.71	19.44	19.51
2972	NYSE	HTD	Fri, Dec 11, 2015	19.64	19.77	19.63	19.63
2971	NYSE	HTD	Thu, Dec 10, 2015	19.80	19.94	19.75	19.85
2970	NYSE	HTD	Wed, Dec 9, 2015	19.88	20.05	19.84	19.86
2969	NYSE	HTD	Tue, Dec 8, 2015	20.00	20.17	19.98	20.10
2968	NYSE	HTD	Mon, Dec 7, 2015	20.49	20.50	20.18	20.25
2967	NYSE	HTD	Fri, Dec 4, 2015	20.56	20.70	20.56	20.57
2966	NYSE	HTD	Thu, Dec 3, 2015	20.77	20.77	20.60	20.60
2965	NYSE	HTD	Wed, Dec 2, 2015	20.97	20.98	20.79	20.83
2964	NYSE	HTD	Tue, Dec 1, 2015	20.90	21.03	20.90	21.01
2963	NYSE	HTD	Mon, Nov 30, 2015	21.05	21.05	20.84	20.92
2962	NYSE	HTD	Fri, Nov 27, 2015	20.84	20.92	20.83	20.91
2961	NYSE	HTD	Wed, Nov 25, 2015	20.88	20.98	20.81	20.86
2960	NYSE	HTD	Tue, Nov 24, 2015	20.78	20.94	20.74	20.93
2959	NYSE	HTD	Mon, Nov 23, 2015	20.83	20.94	20.79	20.86
2958	NYSE	HTD	Fri, Nov 20, 2015	20.80	20.90	20.80	20.83
2957	NYSE	HTD	Thu, Nov 19, 2015	20.58	20.79	20.58	20.78
2956	NYSE	HTD	Wed, Nov 18, 2015	20.44	20.62	20.32	20.60
2955	NYSE	HTD	Tue, Nov 17, 2015	20.50	20.59	20.41	20.47
2954	NYSE	HTD	Mon, Nov 16, 2015	20.30	20.58	20.28	20.51
2953	NYSE	HTD	Fri, Nov 13, 2015	20.35	20.42	20.28	20.34
2952	NYSE	HTD	Thu, Nov 12, 2015	20.50	20.61	20.39	20.39
2951	NYSE	HTD	Wed, Nov 11, 2015	20.47	20.58	20.46	20.56
2950	NYSE	HTD	Tue, Nov 10, 2015	20.36	20.48	20.31	20.46
2949	NYSE	HTD	Mon, Nov 9, 2015	20.66	20.69	20.37	20.41
2948	NYSE	HTD	Fri, Nov 6, 2015	20.99	20.99	20.75	20.85
2947	NYSE	HTD	Thu, Nov 5, 2015	21.14	21.20	21.09	21.14
2946	NYSE	HTD	Wed, Nov 4, 2015	21.17	21.30	21.12	21.15
2945	NYSE	HTD	Tue, Nov 3, 2015	21.18	21.22	21.12	21.22
2944	NYSE	HTD	Mon, Nov 2, 2015	20.99	21.17	20.98	21.17
2943	NYSE	HTD	Fri, Oct 30, 2015	20.93	20.99	20.85	20.98
2942	NYSE	HTD	Thu, Oct 29, 2015	20.77	20.89	20.73	20.88
2941	NYSE	HTD	Wed, Oct 28, 2015	20.79	20.87	20.68	20.81
2940	NYSE	HTD	Tue, Oct 27, 2015	20.89	20.89	20.77	20.79
2939	NYSE	HTD	Mon, Oct 26, 2015	20.99	20.99	20.83	20.89
2938	NYSE	HTD	Fri, Oct 23, 2015	21.00	21.03	20.88	20.96
2937	NYSE	HTD	Thu, Oct 22, 2015	20.86	21.00	20.82	20.99
2936	NYSE	HTD	Wed, Oct 21, 2015	20.83	20.85	20.75	20.76
2935	NYSE	HTD	Tue, Oct 20, 2015	20.78	20.91	20.74	20.75
2934	NYSE	HTD	Mon, Oct 19, 2015	20.61	20.83	20.52	20.83
2933	NYSE	HTD	Fri, Oct 16, 2015	20.53	20.63	20.48	20.60
2932	NYSE	HTD	Thu, Oct 15, 2015	20.34	20.51	20.32	20.46
2931	NYSE	HTD	Wed, Oct 14, 2015	20.27	20.41	20.27	20.31
2930	NYSE	HTD	Tue, Oct 13, 2015	20.31	20.40	20.27	20.30
2929	NYSE	HTD	Mon, Oct 12, 2015	20.22	20.38	20.22	20.35
2928	NYSE	HTD	Fri, Oct 9, 2015	20.22	20.29	20.17	20.24
2927	NYSE	HTD	Thu, Oct 8, 2015	20.06	20.28	19.98	20.24
2926	NYSE	HTD	Wed, Oct 7, 2015	20.10	20.16	20.05	20.13
2925	NYSE	HTD	Tue, Oct 6, 2015	19.94	20.08	19.87	20.08
2924	NYSE	HTD	Mon, Oct 5, 2015	19.59	19.94	19.50	19.91
2923	NYSE	HTD	Fri, Oct 2, 2015	19.39	19.65	19.30	19.63
2922	NYSE	HTD	Thu, Oct 1, 2015	19.58	19.63	19.40	19.48
2921	NYSE	HTD	Wed, Sep 30, 2015	19.50	19.64	19.42	19.62
2920	NYSE	HTD	Tue, Sep 29, 2015	19.53	19.56	19.34	19.39
2919	NYSE	HTD	Mon, Sep 28, 2015	19.59	19.70	19.48	19.52
2918	NYSE	HTD	Fri, Sep 25, 2015	19.61	19.80	19.57	19.66
2917	NYSE	HTD	Thu, Sep 24, 2015	19.43	19.56	19.39	19.53
2916	NYSE	HTD	Wed, Sep 23, 2015	19.43	19.56	19.38	19.54
2915	NYSE	HTD	Tue, Sep 22, 2015	19.36	19.53	19.36	19.37
2914	NYSE	HTD	Mon, Sep 21, 2015	19.59	19.63	19.53	19.55
2913	NYSE	HTD	Fri, Sep 18, 2015	19.38	19.61	19.38	19.56
2912	NYSE	HTD	Thu, Sep 17, 2015	19.38	19.77	19.38	19.57
2911	NYSE	HTD	Wed, Sep 16, 2015	19.29	19.54	19.25	19.41
2910	NYSE	HTD	Tue, Sep 15, 2015	19.21	19.35	19.18	19.32
2909	NYSE	HTD	Mon, Sep 14, 2015	19.23	19.35	19.22	19.23
2908	NYSE	HTD	Fri, Sep 11, 2015	19.25	19.34	19.23	19.27
2907	NYSE	HTD	Thu, Sep 10, 2015	19.27	19.44	19.27	19.32
2906	NYSE	HTD	Wed, Sep 9, 2015	19.64	19.73	19.34	19.34
2905	NYSE	HTD	Tue, Sep 8, 2015	19.51	19.61	19.44	19.61
2904	NYSE	HTD	Fri, Sep 4, 2015	19.40	19.43	19.30	19.36
2903	NYSE	HTD	Thu, Sep 3, 2015	19.45	19.57	19.45	19.54
2902	NYSE	HTD	Wed, Sep 2, 2015	19.52	19.52	19.33	19.42
2901	NYSE	HTD	Tue, Sep 1, 2015	19.38	19.55	19.38	19.45
2900	NYSE	HTD	Mon, Aug 31, 2015	19.74	19.74	19.58	19.68
2899	NYSE	HTD	Fri, Aug 28, 2015	19.59	19.88	19.59	19.75
2898	NYSE	HTD	Thu, Aug 27, 2015	19.55	19.70	19.49	19.66
2897	NYSE	HTD	Wed, Aug 26, 2015	19.42	19.53	19.17	19.51
2896	NYSE	HTD	Tue, Aug 25, 2015	19.50	19.66	19.10	19.12
2895	NYSE	HTD	Mon, Aug 24, 2015	19.68	19.79	18.88	19.30
2894	NYSE	HTD	Fri, Aug 21, 2015	20.26	20.40	20.17	20.17
2893	NYSE	HTD	Thu, Aug 20, 2015	20.52	20.65	20.42	20.42
2892	NYSE	HTD	Wed, Aug 19, 2015	20.58	20.72	20.57	20.59
2891	NYSE	HTD	Tue, Aug 18, 2015	20.69	20.71	20.58	20.65
2890	NYSE	HTD	Mon, Aug 17, 2015	20.65	20.75	20.63	20.65
2889	NYSE	HTD	Fri, Aug 14, 2015	20.72	20.77	20.61	20.65
2888	NYSE	HTD	Thu, Aug 13, 2015	20.75	20.78	20.67	20.68
2887	NYSE	HTD	Wed, Aug 12, 2015	20.60	20.84	20.60	20.79
2886	NYSE	HTD	Tue, Aug 11, 2015	20.56	20.75	20.56	20.69
2885	NYSE	HTD	Mon, Aug 10, 2015	20.65	20.74	20.60	20.70
2884	NYSE	HTD	Fri, Aug 7, 2015	20.57	20.74	20.56	20.64
2883	NYSE	HTD	Thu, Aug 6, 2015	20.56	20.64	20.49	20.62
2882	NYSE	HTD	Wed, Aug 5, 2015	20.61	20.71	20.58	20.58
2881	NYSE	HTD	Tue, Aug 4, 2015	20.62	20.68	20.55	20.58
2880	NYSE	HTD	Mon, Aug 3, 2015	20.55	20.76	20.50	20.64
2879	NYSE	HTD	Fri, Jul 31, 2015	20.46	20.64	20.46	20.56
2878	NYSE	HTD	Thu, Jul 30, 2015	20.20	20.41	20.20	20.36
2877	NYSE	HTD	Wed, Jul 29, 2015	20.11	20.27	20.11	20.22
2876	NYSE	HTD	Tue, Jul 28, 2015	19.99	20.16	19.98	20.14
2875	NYSE	HTD	Mon, Jul 27, 2015	19.93	20.11	19.93	20.02
2874	NYSE	HTD	Fri, Jul 24, 2015	19.99	20.07	19.97	20.02
2873	NYSE	HTD	Thu, Jul 23, 2015	20.13	20.13	19.93	19.95
2872	NYSE	HTD	Wed, Jul 22, 2015	19.98	20.20	19.98	20.09
2871	NYSE	HTD	Tue, Jul 21, 2015	20.01	20.05	19.92	20.00
2870	NYSE	HTD	Mon, Jul 20, 2015	20.13	20.13	20.03	20.05
2869	NYSE	HTD	Fri, Jul 17, 2015	20.26	20.30	20.13	20.15
2868	NYSE	HTD	Thu, Jul 16, 2015	20.02	20.26	20.02	20.24
2867	NYSE	HTD	Wed, Jul 15, 2015	19.98	20.07	19.93	20.02
2866	NYSE	HTD	Tue, Jul 14, 2015	19.99	20.07	19.98	19.99
2865	NYSE	HTD	Mon, Jul 13, 2015	19.97	20.04	19.94	20.00
2864	NYSE	HTD	Fri, Jul 10, 2015	19.85	20.04	19.79	19.88
2863	NYSE	HTD	Thu, Jul 9, 2015	20.02	20.05	19.76	19.78
2862	NYSE	HTD	Wed, Jul 8, 2015	20.03	20.14	20.02	20.07
2861	NYSE	HTD	Tue, Jul 7, 2015	20.00	20.20	19.93	20.19
2860	NYSE	HTD	Mon, Jul 6, 2015	19.80	19.94	19.79	19.94
2859	NYSE	HTD	Thu, Jul 2, 2015	19.68	19.84	19.67	19.84
2858	NYSE	HTD	Wed, Jul 1, 2015	19.74	19.80	19.64	19.70
2857	NYSE	HTD	Tue, Jun 30, 2015	19.66	19.74	19.43	19.66
2856	NYSE	HTD	Mon, Jun 29, 2015	19.84	19.90	19.52	19.53
2855	NYSE	HTD	Fri, Jun 26, 2015	19.91	20.03	19.82	19.92
2854	NYSE	HTD	Thu, Jun 25, 2015	20.08	20.11	19.90	19.94
2853	NYSE	HTD	Wed, Jun 24, 2015	20.05	20.14	20.03	20.06
2852	NYSE	HTD	Tue, Jun 23, 2015	20.18	20.18	20.00	20.04
2851	NYSE	HTD	Mon, Jun 22, 2015	20.22	20.24	20.14	20.15
2850	NYSE	HTD	Fri, Jun 19, 2015	20.29	20.29	20.16	20.18
2849	NYSE	HTD	Thu, Jun 18, 2015	20.15	20.34	20.15	20.24
2848	NYSE	HTD	Wed, Jun 17, 2015	20.00	20.16	20.00	20.14
2847	NYSE	HTD	Tue, Jun 16, 2015	20.00	20.02	19.93	19.97
2846	NYSE	HTD	Mon, Jun 15, 2015	19.95	20.03	19.92	19.99
2845	NYSE	HTD	Fri, Jun 12, 2015	20.03	20.15	19.96	19.99
2844	NYSE	HTD	Thu, Jun 11, 2015	19.95	20.18	19.95	20.03
2843	NYSE	HTD	Wed, Jun 10, 2015	19.91	20.12	19.72	19.87
2842	NYSE	HTD	Tue, Jun 9, 2015	20.23	20.23	20.01	20.04
2841	NYSE	HTD	Mon, Jun 8, 2015	20.41	20.43	20.29	20.30
2840	NYSE	HTD	Fri, Jun 5, 2015	20.66	20.66	20.40	20.44
2839	NYSE	HTD	Thu, Jun 4, 2015	20.68	20.74	20.63	20.69
2838	NYSE	HTD	Wed, Jun 3, 2015	21.02	21.02	20.65	20.70
2837	NYSE	HTD	Tue, Jun 2, 2015	21.10	21.10	20.90	20.97
2836	NYSE	HTD	Mon, Jun 1, 2015	21.22	21.24	21.11	21.11
2835	NYSE	HTD	Fri, May 29, 2015	21.24	21.25	21.14	21.21
2834	NYSE	HTD	Thu, May 28, 2015	21.17	21.26	21.12	21.20
2833	NYSE	HTD	Wed, May 27, 2015	21.10	21.21	21.06	21.17
2832	NYSE	HTD	Tue, May 26, 2015	21.18	21.21	21.04	21.06
2831	NYSE	HTD	Fri, May 22, 2015	21.30	21.36	21.20	21.20
2830	NYSE	HTD	Thu, May 21, 2015	21.22	21.30	21.22	21.30
2829	NYSE	HTD	Wed, May 20, 2015	21.09	21.26	21.02	21.14
2828	NYSE	HTD	Tue, May 19, 2015	21.07	21.20	20.91	21.05
2827	NYSE	HTD	Mon, May 18, 2015	21.08	21.11	20.99	21.05
2826	NYSE	HTD	Fri, May 15, 2015	20.90	21.12	20.90	21.11
2825	NYSE	HTD	Thu, May 14, 2015	20.62	20.90	20.62	20.87
2824	NYSE	HTD	Wed, May 13, 2015	20.70	20.81	20.58	20.63
2823	NYSE	HTD	Tue, May 12, 2015	20.61	20.72	20.48	20.69
2822	NYSE	HTD	Mon, May 11, 2015	20.82	20.95	20.67	20.68
2821	NYSE	HTD	Fri, May 8, 2015	20.72	20.83	20.68	20.80
2820	NYSE	HTD	Thu, May 7, 2015	20.70	20.77	20.49	20.54
2819	NYSE	HTD	Wed, May 6, 2015	21.10	21.10	20.71	20.80
2818	NYSE	HTD	Tue, May 5, 2015	21.22	21.30	21.01	21.05
2817	NYSE	HTD	Mon, May 4, 2015	21.32	21.47	21.29	21.30
2816	NYSE	HTD	Fri, May 1, 2015	21.34	21.39	21.26	21.33
2815	NYSE	HTD	Thu, Apr 30, 2015	21.47	21.47	21.24	21.35
2814	NYSE	HTD	Wed, Apr 29, 2015	21.33	21.46	21.30	21.45
2813	NYSE	HTD	Tue, Apr 28, 2015	21.27	21.40	21.27	21.38
2812	NYSE	HTD	Mon, Apr 27, 2015	21.57	21.59	21.32	21.34
2811	NYSE	HTD	Fri, Apr 24, 2015	21.43	21.59	21.38	21.47
2810	NYSE	HTD	Thu, Apr 23, 2015	21.32	21.48	21.26	21.39
2809	NYSE	HTD	Wed, Apr 22, 2015	21.33	21.34	21.22	21.29
2808	NYSE	HTD	Tue, Apr 21, 2015	21.32	21.35	21.18	21.28
2807	NYSE	HTD	Mon, Apr 20, 2015	21.23	21.42	21.23	21.27
2806	NYSE	HTD	Fri, Apr 17, 2015	21.26	21.37	21.12	21.14
2805	NYSE	HTD	Thu, Apr 16, 2015	21.35	21.37	21.26	21.34
2804	NYSE	HTD	Wed, Apr 15, 2015	21.26	21.49	21.26	21.39
2803	NYSE	HTD	Tue, Apr 14, 2015	21.17	21.26	21.13	21.24
2802	NYSE	HTD	Mon, Apr 13, 2015	21.29	21.30	21.09	21.13
2801	NYSE	HTD	Fri, Apr 10, 2015	21.28	21.33	21.23	21.25
2800	NYSE	HTD	Thu, Apr 9, 2015	21.24	21.29	21.12	21.24
2799	NYSE	HTD	Wed, Apr 8, 2015	21.35	21.37	21.25	21.31
2798	NYSE	HTD	Tue, Apr 7, 2015	21.30	21.40	21.28	21.30
2797	NYSE	HTD	Mon, Apr 6, 2015	21.16	21.44	21.16	21.34
2796	NYSE	HTD	Thu, Apr 2, 2015	21.17	21.28	21.17	21.18
2795	NYSE	HTD	Wed, Apr 1, 2015	21.33	21.35	21.22	21.27
2794	NYSE	HTD	Tue, Mar 31, 2015	21.28	21.38	21.24	21.37
2793	NYSE	HTD	Mon, Mar 30, 2015	21.18	21.33	21.18	21.26
2792	NYSE	HTD	Fri, Mar 27, 2015	21.03	21.21	21.03	21.16
2791	NYSE	HTD	Thu, Mar 26, 2015	21.11	21.19	21.03	21.07
2790	NYSE	HTD	Wed, Mar 25, 2015	21.21	21.30	21.07	21.10
2789	NYSE	HTD	Tue, Mar 24, 2015	21.30	21.34	21.16	21.23
2788	NYSE	HTD	Mon, Mar 23, 2015	21.17	21.32	21.17	21.25
2787	NYSE	HTD	Fri, Mar 20, 2015	21.12	21.26	21.12	21.19
2786	NYSE	HTD	Thu, Mar 19, 2015	21.08	21.23	20.99	21.06
2785	NYSE	HTD	Wed, Mar 18, 2015	20.95	21.21	20.82	21.15
2784	NYSE	HTD	Tue, Mar 17, 2015	20.93	21.07	20.90	20.96
2783	NYSE	HTD	Mon, Mar 16, 2015	21.05	21.18	21.05	21.06
2782	NYSE	HTD	Fri, Mar 13, 2015	21.10	21.10	20.90	20.99
2781	NYSE	HTD	Thu, Mar 12, 2015	20.92	21.17	20.92	21.08
2780	NYSE	HTD	Wed, Mar 11, 2015	21.00	21.03	20.92	20.96
2779	NYSE	HTD	Tue, Mar 10, 2015	20.97	21.12	20.50	20.90
2778	NYSE	HTD	Mon, Mar 9, 2015	21.21	21.34	21.18	21.06
2777	NYSE	HTD	Fri, Mar 6, 2015	21.60	21.69	21.20	21.24
2776	NYSE	HTD	Thu, Mar 5, 2015	21.66	21.79	21.64	21.70
2775	NYSE	HTD	Wed, Mar 4, 2015	21.72	21.72	21.62	21.63
2774	NYSE	HTD	Tue, Mar 3, 2015	21.65	21.70	21.56	21.69
2773	NYSE	HTD	Mon, Mar 2, 2015	21.78	21.78	21.56	21.62
2772	NYSE	HTD	Fri, Feb 27, 2015	21.73	21.90	21.64	21.81
2771	NYSE	HTD	Thu, Feb 26, 2015	21.82	21.84	21.63	21.65
2770	NYSE	HTD	Wed, Feb 25, 2015	21.96	21.96	21.73	21.77
2769	NYSE	HTD	Tue, Feb 24, 2015	21.84	21.96	21.84	21.92
2768	NYSE	HTD	Mon, Feb 23, 2015	21.64	21.92	21.61	21.91
2767	NYSE	HTD	Fri, Feb 20, 2015	21.70	21.74	21.63	21.64
2766	NYSE	HTD	Thu, Feb 19, 2015	21.49	21.78	21.49	21.64
2765	NYSE	HTD	Wed, Feb 18, 2015	21.22	21.63	21.22	21.57
2764	NYSE	HTD	Tue, Feb 17, 2015	21.54	21.63	21.25	21.32
2763	NYSE	HTD	Fri, Feb 13, 2015	22.09	22.09	21.42	21.58
2762	NYSE	HTD	Thu, Feb 12, 2015	22.35	22.37	22.05	22.05
2761	NYSE	HTD	Wed, Feb 11, 2015	22.67	22.71	22.33	22.34
2760	NYSE	HTD	Tue, Feb 10, 2015	22.69	22.77	22.57	22.76
2759	NYSE	HTD	Mon, Feb 9, 2015	22.64	22.71	22.46	22.66
2758	NYSE	HTD	Fri, Feb 6, 2015	22.90	23.06	22.55	22.63
2757	NYSE	HTD	Thu, Feb 5, 2015	22.80	23.05	22.78	23.01
2756	NYSE	HTD	Wed, Feb 4, 2015	22.79	22.95	22.75	22.80
2755	NYSE	HTD	Tue, Feb 3, 2015	22.77	22.87	22.69	22.86
2754	NYSE	HTD	Mon, Feb 2, 2015	22.70	22.85	22.60	22.77
2753	NYSE	HTD	Fri, Jan 30, 2015	23.02	23.15	22.70	22.70
2752	NYSE	HTD	Thu, Jan 29, 2015	22.75	23.10	22.66	23.06
2751	NYSE	HTD	Wed, Jan 28, 2015	23.00	23.13	22.69	22.73
2750	NYSE	HTD	Tue, Jan 27, 2015	22.57	22.95	22.31	22.93
2749	NYSE	HTD	Mon, Jan 26, 2015	22.90	22.97	22.83	22.85
2748	NYSE	HTD	Fri, Jan 23, 2015	23.02	23.13	23.01	23.01
2747	NYSE	HTD	Thu, Jan 22, 2015	23.18	23.27	23.01	23.13
2746	NYSE	HTD	Wed, Jan 21, 2015	22.83	23.01	22.74	23.01
2745	NYSE	HTD	Tue, Jan 20, 2015	22.87	22.92	22.70	22.88
2744	NYSE	HTD	Fri, Jan 16, 2015	22.40	22.76	22.40	22.73
2743	NYSE	HTD	Thu, Jan 15, 2015	22.30	22.46	22.22	22.37
2742	NYSE	HTD	Wed, Jan 14, 2015	22.00	22.26	22.00	22.18
2741	NYSE	HTD	Tue, Jan 13, 2015	22.24	22.42	22.07	22.17
2740	NYSE	HTD	Mon, Jan 12, 2015	22.19	22.25	22.11	22.21
2739	NYSE	HTD	Fri, Jan 9, 2015	22.17	22.25	22.00	22.19
2738	NYSE	HTD	Thu, Jan 8, 2015	21.96	22.24	21.96	22.22
2737	NYSE	HTD	Wed, Jan 7, 2015	21.80	22.17	21.74	21.90
2736	NYSE	HTD	Tue, Jan 6, 2015	21.68	22.05	21.68	21.75
2735	NYSE	HTD	Mon, Jan 5, 2015	21.91	22.07	21.42	21.74
2734	NYSE	HTD	Fri, Jan 2, 2015	22.28	22.28	21.87	22.02
2733	NYSE	HTD	Wed, Dec 31, 2014	22.30	22.41	22.15	22.27
2732	NYSE	HTD	Tue, Dec 30, 2014	22.35	22.39	22.16	22.23
2731	NYSE	HTD	Mon, Dec 29, 2014	22.44	22.47	22.35	22.41
2730	NYSE	HTD	Fri, Dec 26, 2014	22.34	22.49	22.34	22.40
2729	NYSE	HTD	Wed, Dec 24, 2014	22.38	22.40	22.22	22.37
2728	NYSE	HTD	Tue, Dec 23, 2014	22.18	22.42	22.09	22.38
2727	NYSE	HTD	Mon, Dec 22, 2014	22.08	22.15	21.91	22.12
2726	NYSE	HTD	Fri, Dec 19, 2014	21.92	22.01	21.78	21.92
2725	NYSE	HTD	Thu, Dec 18, 2014	21.75	21.97	21.61	21.83
2724	NYSE	HTD	Wed, Dec 17, 2014	21.29	21.59	21.19	21.58
2723	NYSE	HTD	Tue, Dec 16, 2014	21.33	21.48	21.19	21.22
2722	NYSE	HTD	Mon, Dec 15, 2014	21.65	21.75	21.30	21.48
2721	NYSE	HTD	Fri, Dec 12, 2014	21.72	21.78	21.55	21.70
2720	NYSE	HTD	Thu, Dec 11, 2014	21.50	21.79	21.50	21.71
2719	NYSE	HTD	Wed, Dec 10, 2014	21.39	21.60	21.39	21.46
2718	NYSE	HTD	Tue, Dec 9, 2014	21.59	21.66	21.49	21.59
2717	NYSE	HTD	Mon, Dec 8, 2014	21.97	22.08	21.80	21.95
2716	NYSE	HTD	Fri, Dec 5, 2014	22.01	22.03	21.89	22.02
2715	NYSE	HTD	Thu, Dec 4, 2014	22.10	22.12	22.02	22.10
2714	NYSE	HTD	Wed, Dec 3, 2014	22.11	22.16	22.09	22.12
2713	NYSE	HTD	Tue, Dec 2, 2014	22.20	22.25	22.05	22.15
2712	NYSE	HTD	Mon, Dec 1, 2014	22.19	22.42	22.05	22.20
2711	NYSE	HTD	Fri, Nov 28, 2014	22.30	22.40	22.10	22.35
2710	NYSE	HTD	Wed, Nov 26, 2014	22.05	22.30	22.05	22.30
2709	NYSE	HTD	Tue, Nov 25, 2014	22.08	22.08	21.94	22.05
2708	NYSE	HTD	Mon, Nov 24, 2014	22.04	22.11	21.93	22.01
2707	NYSE	HTD	Fri, Nov 21, 2014	22.09	22.10	21.91	21.99
2706	NYSE	HTD	Thu, Nov 20, 2014	21.89	22.02	21.86	21.91
2705	NYSE	HTD	Wed, Nov 19, 2014	21.95	22.00	21.86	21.98
2704	NYSE	HTD	Tue, Nov 18, 2014	21.92	21.98	21.85	21.95
2703	NYSE	HTD	Mon, Nov 17, 2014	21.64	21.95	21.61	21.82
2702	NYSE	HTD	Fri, Nov 14, 2014	21.88	21.88	21.67	21.72
2701	NYSE	HTD	Thu, Nov 13, 2014	21.81	21.90	21.79	21.85
2700	NYSE	HTD	Wed, Nov 12, 2014	21.84	21.98	21.81	21.83
2699	NYSE	HTD	Tue, Nov 11, 2014	22.15	22.22	21.95	21.96
2698	NYSE	HTD	Mon, Nov 10, 2014	22.05	22.30	22.05	22.22
2697	NYSE	HTD	Fri, Nov 7, 2014	22.02	22.12	21.98	22.09
2696	NYSE	HTD	Thu, Nov 6, 2014	21.54	22.03	21.54	22.02
2695	NYSE	HTD	Wed, Nov 5, 2014	21.94	22.09	21.88	21.99
2694	NYSE	HTD	Tue, Nov 4, 2014	21.93	21.95	21.69	21.91
2693	NYSE	HTD	Mon, Nov 3, 2014	21.93	21.98	21.75	21.91
2692	NYSE	HTD	Fri, Oct 31, 2014	21.97	21.99	21.72	21.84
2691	NYSE	HTD	Thu, Oct 30, 2014	21.42	21.73	21.42	21.69
2690	NYSE	HTD	Wed, Oct 29, 2014	21.65	21.71	21.36	21.47
2689	NYSE	HTD	Tue, Oct 28, 2014	21.48	21.62	21.28	21.62
2688	NYSE	HTD	Mon, Oct 27, 2014	21.24	21.41	21.20	21.38
2687	NYSE	HTD	Fri, Oct 24, 2014	21.18	21.33	21.12	21.30
2686	NYSE	HTD	Thu, Oct 23, 2014	21.07	21.15	20.90	21.08
2685	NYSE	HTD	Wed, Oct 22, 2014	20.85	21.09	20.85	20.89
2684	NYSE	HTD	Tue, Oct 21, 2014	20.69	20.84	20.60	20.81
2683	NYSE	HTD	Mon, Oct 20, 2014	20.50	20.65	20.45	20.64
2682	NYSE	HTD	Fri, Oct 17, 2014	20.43	20.54	20.34	20.43
2681	NYSE	HTD	Thu, Oct 16, 2014	20.09	20.30	20.06	20.22
2680	NYSE	HTD	Wed, Oct 15, 2014	20.25	20.27	19.67	20.21
2679	NYSE	HTD	Tue, Oct 14, 2014	20.29	20.46	20.27	20.41
2678	NYSE	HTD	Mon, Oct 13, 2014	20.35	20.51	20.28	20.28
2677	NYSE	HTD	Fri, Oct 10, 2014	20.52	20.63	20.33	20.35
2676	NYSE	HTD	Thu, Oct 9, 2014	20.85	20.93	20.43	20.46
2675	NYSE	HTD	Wed, Oct 8, 2014	20.60	20.96	20.60	20.93
2674	NYSE	HTD	Tue, Oct 7, 2014	20.48	20.69	20.44	20.62
2673	NYSE	HTD	Mon, Oct 6, 2014	20.46	20.64	20.46	20.56
2672	NYSE	HTD	Fri, Oct 3, 2014	20.33	20.48	20.21	20.42
2671	NYSE	HTD	Thu, Oct 2, 2014	20.55	20.55	20.19	20.30
2670	NYSE	HTD	Wed, Oct 1, 2014	20.55	20.67	20.54	20.54
2669	NYSE	HTD	Tue, Sep 30, 2014	20.56	20.70	20.52	20.61
2668	NYSE	HTD	Mon, Sep 29, 2014	20.24	20.54	20.20	20.49
2667	NYSE	HTD	Fri, Sep 26, 2014	20.34	20.47	20.27	20.42
2666	NYSE	HTD	Thu, Sep 25, 2014	20.64	20.64	20.39	20.42
2665	NYSE	HTD	Wed, Sep 24, 2014	20.52	20.62	20.47	20.57
2664	NYSE	HTD	Tue, Sep 23, 2014	20.63	20.68	20.51	20.53
2663	NYSE	HTD	Mon, Sep 22, 2014	20.69	20.73	20.60	20.60
2662	NYSE	HTD	Fri, Sep 19, 2014	20.69	20.81	20.69	20.79
2661	NYSE	HTD	Thu, Sep 18, 2014	20.71	20.72	20.52	20.60
2660	NYSE	HTD	Wed, Sep 17, 2014	20.75	20.75	20.62	20.66
2659	NYSE	HTD	Tue, Sep 16, 2014	20.51	20.72	20.51	20.69
2658	NYSE	HTD	Mon, Sep 15, 2014	20.60	20.66	20.48	20.50
2657	NYSE	HTD	Fri, Sep 12, 2014	20.74	20.74	20.48	20.56
2656	NYSE	HTD	Thu, Sep 11, 2014	20.54	20.74	20.54	20.71
2655	NYSE	HTD	Wed, Sep 10, 2014	20.69	20.69	20.55	20.64
2654	NYSE	HTD	Tue, Sep 9, 2014	20.92	20.92	20.76	20.76
2653	NYSE	HTD	Mon, Sep 8, 2014	20.98	21.10	20.90	20.95
2652	NYSE	HTD	Fri, Sep 5, 2014	20.98	21.05	20.96	21.03
2651	NYSE	HTD	Thu, Sep 4, 2014	21.11	21.13	20.93	20.99
2650	NYSE	HTD	Wed, Sep 3, 2014	21.01	21.12	21.01	21.10
2649	NYSE	HTD	Tue, Sep 2, 2014	21.08	21.09	20.90	20.95
2648	NYSE	HTD	Fri, Aug 29, 2014	21.03	21.16	21.01	21.06
2647	NYSE	HTD	Thu, Aug 28, 2014	20.94	21.00	20.94	20.99
2646	NYSE	HTD	Wed, Aug 27, 2014	20.96	20.98	20.93	20.95
2645	NYSE	HTD	Tue, Aug 26, 2014	20.90	20.95	20.84	20.88
2644	NYSE	HTD	Mon, Aug 25, 2014	20.99	20.99	20.81	20.86
2643	NYSE	HTD	Fri, Aug 22, 2014	20.92	20.92	20.77	20.87
2642	NYSE	HTD	Thu, Aug 21, 2014	20.92	20.99	20.85	20.87
2641	NYSE	HTD	Wed, Aug 20, 2014	20.80	20.87	20.75	20.86
2640	NYSE	HTD	Tue, Aug 19, 2014	20.65	20.81	20.59	20.80
2639	NYSE	HTD	Mon, Aug 18, 2014	20.61	20.65	20.53	20.57
2638	NYSE	HTD	Fri, Aug 15, 2014	20.50	20.55	20.42	20.52
2637	NYSE	HTD	Thu, Aug 14, 2014	20.24	20.46	20.24	20.42
2636	NYSE	HTD	Wed, Aug 13, 2014	20.15	20.27	20.06	20.23
2635	NYSE	HTD	Tue, Aug 12, 2014	20.10	20.13	20.07	20.11
2634	NYSE	HTD	Mon, Aug 11, 2014	20.09	20.15	19.99	20.11
2633	NYSE	HTD	Fri, Aug 8, 2014	19.73	20.00	19.72	19.98
2632	NYSE	HTD	Thu, Aug 7, 2014	19.80	19.92	19.73	19.74
2631	NYSE	HTD	Wed, Aug 6, 2014	19.85	19.86	19.74	19.82
2630	NYSE	HTD	Tue, Aug 5, 2014	20.23	20.23	19.84	19.90
2629	NYSE	HTD	Mon, Aug 4, 2014	20.44	20.46	20.03	20.23
2628	NYSE	HTD	Fri, Aug 1, 2014	20.57	20.66	20.38	20.45
2627	NYSE	HTD	Thu, Jul 31, 2014	20.89	20.89	20.60	20.60
2626	NYSE	HTD	Wed, Jul 30, 2014	21.08	21.08	20.80	20.94
2625	NYSE	HTD	Tue, Jul 29, 2014	21.10	21.10	20.98	21.05
2624	NYSE	HTD	Mon, Jul 28, 2014	20.88	21.08	20.88	21.05
2623	NYSE	HTD	Fri, Jul 25, 2014	21.06	21.06	20.86	20.91
2622	NYSE	HTD	Thu, Jul 24, 2014	21.01	21.01	20.94	21.00
2621	NYSE	HTD	Wed, Jul 23, 2014	20.96	21.00	20.89	20.97
2620	NYSE	HTD	Tue, Jul 22, 2014	20.93	20.95	20.85	20.94
2619	NYSE	HTD	Mon, Jul 21, 2014	20.85	20.87	20.73	20.85
2618	NYSE	HTD	Fri, Jul 18, 2014	20.82	20.89	20.66	20.89
2617	NYSE	HTD	Thu, Jul 17, 2014	20.93	20.93	20.75	20.76
2616	NYSE	HTD	Wed, Jul 16, 2014	20.96	20.96	20.72	20.91
2615	NYSE	HTD	Tue, Jul 15, 2014	20.92	20.92	20.77	20.85
2614	NYSE	HTD	Mon, Jul 14, 2014	20.97	20.97	20.86	20.89
2613	NYSE	HTD	Fri, Jul 11, 2014	20.84	20.86	20.74	20.85
2612	NYSE	HTD	Thu, Jul 10, 2014	20.76	20.85	20.65	20.78
2611	NYSE	HTD	Wed, Jul 9, 2014	20.69	20.76	20.62	20.76
2610	NYSE	HTD	Tue, Jul 8, 2014	20.73	20.82	20.72	20.75
2609	NYSE	HTD	Mon, Jul 7, 2014	20.66	20.78	20.66	20.78
2608	NYSE	HTD	Thu, Jul 3, 2014	20.72	20.73	20.57	20.71
2607	NYSE	HTD	Wed, Jul 2, 2014	20.87	20.87	20.71	20.83
2606	NYSE	HTD	Tue, Jul 1, 2014	20.93	20.96	20.84	20.92
2605	NYSE	HTD	Mon, Jun 30, 2014	20.87	20.96	20.84	20.93
2604	NYSE	HTD	Fri, Jun 27, 2014	20.86	20.87	20.81	20.86
2603	NYSE	HTD	Thu, Jun 26, 2014	20.75	20.85	20.72	20.85
2602	NYSE	HTD	Wed, Jun 25, 2014	20.76	20.77	20.71	20.75
2601	NYSE	HTD	Tue, Jun 24, 2014	20.63	20.73	20.63	20.71
2600	NYSE	HTD	Mon, Jun 23, 2014	20.71	20.75	20.61	20.64
2599	NYSE	HTD	Fri, Jun 20, 2014	20.60	20.70	20.59	20.63
2598	NYSE	HTD	Thu, Jun 19, 2014	20.52	20.72	20.52	20.63
2597	NYSE	HTD	Wed, Jun 18, 2014	20.46	20.53	20.36	20.53
2596	NYSE	HTD	Tue, Jun 17, 2014	20.34	20.43	20.29	20.37
2595	NYSE	HTD	Mon, Jun 16, 2014	20.33	20.49	20.33	20.39
2594	NYSE	HTD	Fri, Jun 13, 2014	20.27	20.46	20.27	20.41
2593	NYSE	HTD	Thu, Jun 12, 2014	20.15	20.22	20.08	20.20
2592	NYSE	HTD	Wed, Jun 11, 2014	20.21	20.28	20.11	20.13
2591	NYSE	HTD	Tue, Jun 10, 2014	20.34	20.41	20.27	20.29
2590	NYSE	HTD	Mon, Jun 9, 2014	20.50	20.52	20.42	20.50
2589	NYSE	HTD	Fri, Jun 6, 2014	20.50	20.59	20.47	20.48
2588	NYSE	HTD	Thu, Jun 5, 2014	20.40	20.53	20.40	20.51
2587	NYSE	HTD	Wed, Jun 4, 2014	20.51	20.51	20.42	20.46
2586	NYSE	HTD	Tue, Jun 3, 2014	20.53	20.60	20.53	20.57
2585	NYSE	HTD	Mon, Jun 2, 2014	20.72	20.73	20.57	20.61
2584	NYSE	HTD	Fri, May 30, 2014	20.64	20.71	20.62	20.67
2583	NYSE	HTD	Thu, May 29, 2014	20.58	20.63	20.55	20.62
2582	NYSE	HTD	Wed, May 28, 2014	20.52	20.54	20.43	20.54
2581	NYSE	HTD	Tue, May 27, 2014	20.44	20.54	20.38	20.46
2580	NYSE	HTD	Fri, May 23, 2014	20.40	20.43	20.36	20.40
2579	NYSE	HTD	Thu, May 22, 2014	20.30	20.43	20.28	20.39
2578	NYSE	HTD	Wed, May 21, 2014	20.31	20.37	20.24	20.25
2577	NYSE	HTD	Tue, May 20, 2014	20.32	20.38	20.24	20.31
2576	NYSE	HTD	Mon, May 19, 2014	20.33	20.35	20.26	20.29
2575	NYSE	HTD	Fri, May 16, 2014	20.26	20.36	20.23	20.35
2574	NYSE	HTD	Thu, May 15, 2014	20.26	20.27	20.18	20.24
2573	NYSE	HTD	Wed, May 14, 2014	20.24	20.30	20.22	20.24
2572	NYSE	HTD	Tue, May 13, 2014	20.25	20.30	20.22	20.25
2571	NYSE	HTD	Mon, May 12, 2014	20.24	20.27	20.15	20.25
2570	NYSE	HTD	Fri, May 9, 2014	20.38	20.38	20.25	20.30
2569	NYSE	HTD	Thu, May 8, 2014	20.54	20.61	20.33	20.34
2568	NYSE	HTD	Wed, May 7, 2014	20.60	20.62	20.58	20.61
2567	NYSE	HTD	Tue, May 6, 2014	20.51	20.62	20.51	20.56
2566	NYSE	HTD	Mon, May 5, 2014	20.54	20.60	20.48	20.50
2565	NYSE	HTD	Fri, May 2, 2014	20.62	20.66	20.52	20.52
2564	NYSE	HTD	Thu, May 1, 2014	20.75	20.78	20.65	20.72
2563	NYSE	HTD	Wed, Apr 30, 2014	20.68	20.76	20.63	20.72
2562	NYSE	HTD	Tue, Apr 29, 2014	20.66	20.71	20.63	20.70
2561	NYSE	HTD	Mon, Apr 28, 2014	20.56	20.64	20.49	20.60
2560	NYSE	HTD	Fri, Apr 25, 2014	20.43	20.50	20.42	20.48
2559	NYSE	HTD	Thu, Apr 24, 2014	20.33	20.42	20.28	20.39
2558	NYSE	HTD	Wed, Apr 23, 2014	20.22	20.38	20.22	20.32
2557	NYSE	HTD	Tue, Apr 22, 2014	20.12	20.18	20.00	20.16
2556	NYSE	HTD	Mon, Apr 21, 2014	20.10	20.14	20.00	20.09
2555	NYSE	HTD	Thu, Apr 17, 2014	20.09	20.16	20.05	20.12
2554	NYSE	HTD	Wed, Apr 16, 2014	20.09	20.16	20.03	20.10
2553	NYSE	HTD	Tue, Apr 15, 2014	19.85	20.00	19.85	19.98
2552	NYSE	HTD	Mon, Apr 14, 2014	19.73	19.89	19.72	19.87
2551	NYSE	HTD	Fri, Apr 11, 2014	19.70	19.80	19.67	19.70
2550	NYSE	HTD	Thu, Apr 10, 2014	19.92	19.95	19.66	19.71
2549	NYSE	HTD	Wed, Apr 9, 2014	19.88	19.92	19.75	19.89
2548	NYSE	HTD	Tue, Apr 8, 2014	19.73	19.95	19.67	19.91
2547	NYSE	HTD	Mon, Apr 7, 2014	19.86	19.87	19.70	19.74
2546	NYSE	HTD	Fri, Apr 4, 2014	20.00	20.06	19.83	19.86
2545	NYSE	HTD	Thu, Apr 3, 2014	19.81	19.86	19.74	19.83
2544	NYSE	HTD	Wed, Apr 2, 2014	19.93	19.98	19.66	19.74
2543	NYSE	HTD	Tue, Apr 1, 2014	19.97	19.97	19.87	19.94
2542	NYSE	HTD	Mon, Mar 31, 2014	19.86	19.97	19.76	19.92
2541	NYSE	HTD	Fri, Mar 28, 2014	19.65	19.83	19.62	19.82
2540	NYSE	HTD	Thu, Mar 27, 2014	19.59	19.72	19.56	19.68
2539	NYSE	HTD	Wed, Mar 26, 2014	19.59	19.61	19.53	19.55
2538	NYSE	HTD	Tue, Mar 25, 2014	19.38	19.56	19.38	19.52
2537	NYSE	HTD	Mon, Mar 24, 2014	19.36	19.46	19.33	19.37
2536	NYSE	HTD	Fri, Mar 21, 2014	19.46	19.61	19.34	19.38
2535	NYSE	HTD	Thu, Mar 20, 2014	19.44	19.44	19.30	19.36
2534	NYSE	HTD	Wed, Mar 19, 2014	19.56	19.63	19.40	19.51
2533	NYSE	HTD	Tue, Mar 18, 2014	19.47	19.61	19.44	19.60
2532	NYSE	HTD	Mon, Mar 17, 2014	19.29	19.40	19.27	19.39
2531	NYSE	HTD	Fri, Mar 14, 2014	19.12	19.30	19.12	19.30
2530	NYSE	HTD	Thu, Mar 13, 2014	19.13	19.25	19.12	19.17
2529	NYSE	HTD	Wed, Mar 12, 2014	19.04	19.15	19.04	19.11
2528	NYSE	HTD	Tue, Mar 11, 2014	18.96	19.08	18.91	19.08
2527	NYSE	HTD	Mon, Mar 10, 2014	19.07	19.12	19.01	19.10
2526	NYSE	HTD	Fri, Mar 7, 2014	19.42	19.42	19.03	19.12
2525	NYSE	HTD	Thu, Mar 6, 2014	19.39	19.53	19.32	19.35
2524	NYSE	HTD	Wed, Mar 5, 2014	19.45	19.45	19.33	19.36
2523	NYSE	HTD	Tue, Mar 4, 2014	19.44	19.56	19.43	19.45
2522	NYSE	HTD	Mon, Mar 3, 2014	19.45	19.48	19.32	19.38
2521	NYSE	HTD	Fri, Feb 28, 2014	19.45	19.61	19.40	19.50
2520	NYSE	HTD	Thu, Feb 27, 2014	19.40	19.41	19.32	19.40
2519	NYSE	HTD	Wed, Feb 26, 2014	19.37	19.40	19.26	19.34
2518	NYSE	HTD	Tue, Feb 25, 2014	19.37	19.44	19.27	19.30
2517	NYSE	HTD	Mon, Feb 24, 2014	19.40	19.53	19.32	19.36
2516	NYSE	HTD	Fri, Feb 21, 2014	19.39	19.47	19.38	19.39
2515	NYSE	HTD	Thu, Feb 20, 2014	19.12	19.37	19.12	19.33
2514	NYSE	HTD	Wed, Feb 19, 2014	19.20	19.34	19.14	19.14
2513	NYSE	HTD	Tue, Feb 18, 2014	19.16	19.28	19.16	19.21
2512	NYSE	HTD	Fri, Feb 14, 2014	19.10	19.17	19.02	19.12
2511	NYSE	HTD	Thu, Feb 13, 2014	18.85	19.10	18.82	19.10
2510	NYSE	HTD	Wed, Feb 12, 2014	18.81	18.93	18.80	18.87
2509	NYSE	HTD	Tue, Feb 11, 2014	18.65	18.89	18.65	18.85
2508	NYSE	HTD	Mon, Feb 10, 2014	18.54	18.77	18.53	18.77
2507	NYSE	HTD	Fri, Feb 7, 2014	18.46	18.60	18.46	18.60
2506	NYSE	HTD	Thu, Feb 6, 2014	18.42	18.51	18.41	18.46
2505	NYSE	HTD	Wed, Feb 5, 2014	18.42	18.45	18.33	18.44
2504	NYSE	HTD	Tue, Feb 4, 2014	18.38	18.46	18.26	18.45
2503	NYSE	HTD	Mon, Feb 3, 2014	18.59	18.68	18.35	18.37
2502	NYSE	HTD	Fri, Jan 31, 2014	18.32	18.62	18.26	18.55
2501	NYSE	HTD	Thu, Jan 30, 2014	18.38	18.50	18.37	18.40
2500	NYSE	HTD	Wed, Jan 29, 2014	18.42	18.42	18.20	18.27
2499	NYSE	HTD	Tue, Jan 28, 2014	18.31	18.38	18.25	18.29
2498	NYSE	HTD	Mon, Jan 27, 2014	18.29	18.43	18.20	18.27
2497	NYSE	HTD	Fri, Jan 24, 2014	18.50	18.60	18.31	18.32
2496	NYSE	HTD	Thu, Jan 23, 2014	18.60	18.62	18.53	18.60
2495	NYSE	HTD	Wed, Jan 22, 2014	18.53	18.65	18.53	18.64
2494	NYSE	HTD	Tue, Jan 21, 2014	18.40	18.53	18.38	18.51
2493	NYSE	HTD	Fri, Jan 17, 2014	18.40	18.40	18.34	18.37
2492	NYSE	HTD	Thu, Jan 16, 2014	18.32	18.37	18.23	18.36
2491	NYSE	HTD	Wed, Jan 15, 2014	18.30	18.31	18.24	18.30
2490	NYSE	HTD	Tue, Jan 14, 2014	18.20	18.31	18.10	18.31
2489	NYSE	HTD	Mon, Jan 13, 2014	18.33	18.33	18.18	18.22
2488	NYSE	HTD	Fri, Jan 10, 2014	18.15	18.38	18.15	18.32
2487	NYSE	HTD	Thu, Jan 9, 2014	18.09	18.14	18.06	18.09
2486	NYSE	HTD	Wed, Jan 8, 2014	18.10	18.13	18.02	18.12
2485	NYSE	HTD	Tue, Jan 7, 2014	17.96	18.10	17.44	18.07
2484	NYSE	HTD	Mon, Jan 6, 2014	17.96	18.02	17.83	17.93
2483	NYSE	HTD	Fri, Jan 3, 2014	18.07	18.08	17.88	17.97
2482	NYSE	HTD	Thu, Jan 2, 2014	18.15	18.15	18.01	18.04
2481	NYSE	HTD	Tue, Dec 31, 2013	18.28	18.29	18.19	18.22
2480	NYSE	HTD	Mon, Dec 30, 2013	18.28	18.30	18.15	18.19
2479	NYSE	HTD	Fri, Dec 27, 2013	18.29	18.29	18.22	18.25
2478	NYSE	HTD	Thu, Dec 26, 2013	18.18	18.29	18.10	18.29
2477	NYSE	HTD	Tue, Dec 24, 2013	18.11	18.25	18.05	18.24
2476	NYSE	HTD	Mon, Dec 23, 2013	18.00	18.20	17.93	18.11
2475	NYSE	HTD	Fri, Dec 20, 2013	17.67	17.94	17.67	17.93
2474	NYSE	HTD	Thu, Dec 19, 2013	17.89	17.99	17.51	17.67
2473	NYSE	HTD	Wed, Dec 18, 2013	17.52	17.64	17.40	17.64
2472	NYSE	HTD	Tue, Dec 17, 2013	17.45	17.46	17.32	17.46
2471	NYSE	HTD	Mon, Dec 16, 2013	17.21	17.44	17.21	17.43
2470	NYSE	HTD	Fri, Dec 13, 2013	17.23	17.24	17.20	17.22
2469	NYSE	HTD	Thu, Dec 12, 2013	17.15	17.21	17.15	17.19
2468	NYSE	HTD	Wed, Dec 11, 2013	17.25	17.25	17.15	17.18
2467	NYSE	HTD	Tue, Dec 10, 2013	17.31	17.31	17.19	17.27
2466	NYSE	HTD	Mon, Dec 9, 2013	17.45	17.46	17.32	17.35
2465	NYSE	HTD	Fri, Dec 6, 2013	17.50	17.50	17.36	17.40
2464	NYSE	HTD	Thu, Dec 5, 2013	17.56	17.56	17.34	17.36
2463	NYSE	HTD	Wed, Dec 4, 2013	17.55	17.59	17.45	17.54
2462	NYSE	HTD	Tue, Dec 3, 2013	17.56	17.63	17.47	17.55
2461	NYSE	HTD	Mon, Dec 2, 2013	17.61	17.63	17.53	17.53
2460	NYSE	HTD	Fri, Nov 29, 2013	17.75	17.75	17.65	17.68
2459	NYSE	HTD	Wed, Nov 27, 2013	17.73	17.76	17.61	17.71
2458	NYSE	HTD	Tue, Nov 26, 2013	17.76	17.80	17.71	17.77
2457	NYSE	HTD	Mon, Nov 25, 2013	17.84	17.85	17.75	17.78
2456	NYSE	HTD	Fri, Nov 22, 2013	17.70	17.84	17.69	17.82
2455	NYSE	HTD	Thu, Nov 21, 2013	17.72	17.74	17.67	17.74
2454	NYSE	HTD	Wed, Nov 20, 2013	17.81	17.86	17.68	17.68
2453	NYSE	HTD	Tue, Nov 19, 2013	17.80	17.91	17.77	17.86
2452	NYSE	HTD	Mon, Nov 18, 2013	17.83	17.91	17.77	17.88
2451	NYSE	HTD	Fri, Nov 15, 2013	17.84	17.86	17.79	17.86
2450	NYSE	HTD	Thu, Nov 14, 2013	17.72	17.81	17.65	17.79
2449	NYSE	HTD	Wed, Nov 13, 2013	17.53	17.68	17.52	17.68
2448	NYSE	HTD	Tue, Nov 12, 2013	17.82	17.87	17.63	17.67
2447	NYSE	HTD	Mon, Nov 11, 2013	17.93	17.96	17.86	17.91
2446	NYSE	HTD	Fri, Nov 8, 2013	17.98	18.05	17.91	18.00
2445	NYSE	HTD	Thu, Nov 7, 2013	18.33	18.35	18.06	18.07
2444	NYSE	HTD	Wed, Nov 6, 2013	18.36	18.46	18.32	18.42
2443	NYSE	HTD	Tue, Nov 5, 2013	18.33	18.41	18.29	18.36
2442	NYSE	HTD	Mon, Nov 4, 2013	18.42	18.45	18.31	18.44
2441	NYSE	HTD	Fri, Nov 1, 2013	18.31	18.45	18.30	18.44
2440	NYSE	HTD	Thu, Oct 31, 2013	18.32	18.38	18.18	18.34
2439	NYSE	HTD	Wed, Oct 30, 2013	18.35	18.42	18.25	18.29
2438	NYSE	HTD	Tue, Oct 29, 2013	18.26	18.33	18.25	18.31
2437	NYSE	HTD	Mon, Oct 28, 2013	18.23	18.25	18.17	18.21
2436	NYSE	HTD	Fri, Oct 25, 2013	18.10	18.20	17.99	18.20
2435	NYSE	HTD	Thu, Oct 24, 2013	17.97	18.08	17.95	18.04
2434	NYSE	HTD	Wed, Oct 23, 2013	17.81	17.95	17.81	17.93
2433	NYSE	HTD	Tue, Oct 22, 2013	17.68	17.82	17.68	17.80
2432	NYSE	HTD	Mon, Oct 21, 2013	17.60	17.69	17.60	17.68
2431	NYSE	HTD	Fri, Oct 18, 2013	17.42	17.60	17.42	17.58
2430	NYSE	HTD	Thu, Oct 17, 2013	17.22	17.44	17.22	17.42
2429	NYSE	HTD	Wed, Oct 16, 2013	17.20	17.30	17.10	17.26
2428	NYSE	HTD	Tue, Oct 15, 2013	17.29	17.35	17.17	17.20
2427	NYSE	HTD	Mon, Oct 14, 2013	17.30	17.35	17.23	17.33
2426	NYSE	HTD	Fri, Oct 11, 2013	17.26	17.39	17.26	17.31
2425	NYSE	HTD	Thu, Oct 10, 2013	17.19	17.33	17.18	17.30
2424	NYSE	HTD	Wed, Oct 9, 2013	16.98	17.11	16.97	17.10
2423	NYSE	HTD	Tue, Oct 8, 2013	17.15	17.23	17.04	17.08
2422	NYSE	HTD	Mon, Oct 7, 2013	17.26	17.26	17.20	17.21
2421	NYSE	HTD	Fri, Oct 4, 2013	17.30	17.34	17.26	17.33
2420	NYSE	HTD	Thu, Oct 3, 2013	17.32	17.34	17.24	17.31
2419	NYSE	HTD	Wed, Oct 2, 2013	17.21	17.38	17.20	17.38
2418	NYSE	HTD	Tue, Oct 1, 2013	17.39	17.47	17.39	17.47
2417	NYSE	HTD	Mon, Sep 30, 2013	17.27	17.40	17.26	17.40
2416	NYSE	HTD	Fri, Sep 27, 2013	17.35	17.43	17.35	17.42
2415	NYSE	HTD	Thu, Sep 26, 2013	17.31	17.43	17.31	17.41
2414	NYSE	HTD	Wed, Sep 25, 2013	17.31	17.41	17.28	17.34
2413	NYSE	HTD	Tue, Sep 24, 2013	17.20	17.37	17.20	17.36
2412	NYSE	HTD	Mon, Sep 23, 2013	17.19	17.34	17.16	17.16
2411	NYSE	HTD	Fri, Sep 20, 2013	17.38	17.45	17.19	17.25
2410	NYSE	HTD	Thu, Sep 19, 2013	17.38	17.57	17.38	17.40
2409	NYSE	HTD	Wed, Sep 18, 2013	17.18	17.47	17.13	17.37
2408	NYSE	HTD	Tue, Sep 17, 2013	17.15	17.24	17.12	17.19
2407	NYSE	HTD	Mon, Sep 16, 2013	17.29	17.34	17.18	17.19
2406	NYSE	HTD	Fri, Sep 13, 2013	17.16	17.25	17.16	17.23
2405	NYSE	HTD	Thu, Sep 12, 2013	17.28	17.31	17.15	17.20
2404	NYSE	HTD	Wed, Sep 11, 2013	17.25	17.29	17.20	17.25
2403	NYSE	HTD	Tue, Sep 10, 2013	17.41	17.49	17.32	17.40
2402	NYSE	HTD	Mon, Sep 9, 2013	17.26	17.35	17.25	17.28
2401	NYSE	HTD	Fri, Sep 6, 2013	17.35	17.44	17.23	17.25
2400	NYSE	HTD	Thu, Sep 5, 2013	17.38	17.51	17.36	17.38
2399	NYSE	HTD	Wed, Sep 4, 2013	17.59	17.63	17.41	17.44
2398	NYSE	HTD	Tue, Sep 3, 2013	17.84	17.84	17.59	17.66
2397	NYSE	HTD	Fri, Aug 30, 2013	17.71	17.72	17.57	17.67
2396	NYSE	HTD	Thu, Aug 29, 2013	17.58	17.66	17.50	17.65
2395	NYSE	HTD	Wed, Aug 28, 2013	17.50	17.65	17.43	17.58
2394	NYSE	HTD	Tue, Aug 27, 2013	17.49	17.53	17.41	17.47
2393	NYSE	HTD	Mon, Aug 26, 2013	17.60	17.68	17.42	17.62
2392	NYSE	HTD	Fri, Aug 23, 2013	17.39	17.57	17.33	17.55
2391	NYSE	HTD	Thu, Aug 22, 2013	17.14	17.38	17.14	17.33
2390	NYSE	HTD	Wed, Aug 21, 2013	17.22	17.26	17.10	17.13
2389	NYSE	HTD	Tue, Aug 20, 2013	17.12	17.28	17.06	17.19
2388	NYSE	HTD	Mon, Aug 19, 2013	17.62	17.63	17.13	17.16
2387	NYSE	HTD	Fri, Aug 16, 2013	17.85	17.85	17.52	17.60
2386	NYSE	HTD	Thu, Aug 15, 2013	18.12	18.12	17.75	17.82
2385	NYSE	HTD	Wed, Aug 14, 2013	18.42	18.43	18.20	18.20
2384	NYSE	HTD	Tue, Aug 13, 2013	18.56	18.56	18.42	18.47
2383	NYSE	HTD	Mon, Aug 12, 2013	18.48	18.54	18.41	18.53
2382	NYSE	HTD	Fri, Aug 9, 2013	18.55	18.55	18.42	18.50
2381	NYSE	HTD	Thu, Aug 8, 2013	18.70	18.70	18.49	18.54
2380	NYSE	HTD	Wed, Aug 7, 2013	18.68	18.82	18.68	18.73
2379	NYSE	HTD	Tue, Aug 6, 2013	18.82	18.83	18.65	18.74
2378	NYSE	HTD	Mon, Aug 5, 2013	19.02	19.02	18.85	18.88
2377	NYSE	HTD	Fri, Aug 2, 2013	19.12	19.12	18.98	19.03
2376	NYSE	HTD	Thu, Aug 1, 2013	19.05	19.17	19.05	19.14
2375	NYSE	HTD	Wed, Jul 31, 2013	19.10	19.10	18.92	19.02
2374	NYSE	HTD	Tue, Jul 30, 2013	19.12	19.12	18.99	19.06
2373	NYSE	HTD	Mon, Jul 29, 2013	19.01	19.15	18.98	19.03
2372	NYSE	HTD	Fri, Jul 26, 2013	18.93	19.11	18.93	19.09
2371	NYSE	HTD	Thu, Jul 25, 2013	19.02	19.12	18.97	19.10
2370	NYSE	HTD	Wed, Jul 24, 2013	19.10	19.11	18.98	19.06
2369	NYSE	HTD	Tue, Jul 23, 2013	19.10	19.19	19.06	19.14
2368	NYSE	HTD	Mon, Jul 22, 2013	19.06	19.07	18.93	18.99
2367	NYSE	HTD	Fri, Jul 19, 2013	19.01	19.18	19.01	19.06
2366	NYSE	HTD	Thu, Jul 18, 2013	19.19	19.23	19.08	19.10
2365	NYSE	HTD	Wed, Jul 17, 2013	19.15	19.15	19.04	19.09
2364	NYSE	HTD	Tue, Jul 16, 2013	19.02	19.08	18.92	19.05
2363	NYSE	HTD	Mon, Jul 15, 2013	18.92	19.06	18.91	19.03
2362	NYSE	HTD	Fri, Jul 12, 2013	18.88	18.91	18.72	18.91
2361	NYSE	HTD	Thu, Jul 11, 2013	18.49	18.86	18.14	18.82
2360	NYSE	HTD	Wed, Jul 10, 2013	18.45	18.50	18.41	18.48
2359	NYSE	HTD	Tue, Jul 9, 2013	18.57	18.57	18.33	18.46
2358	NYSE	HTD	Mon, Jul 8, 2013	18.62	18.64	18.44	18.53
2357	NYSE	HTD	Fri, Jul 5, 2013	18.60	18.78	18.43	18.47
2356	NYSE	HTD	Wed, Jul 3, 2013	18.67	18.73	18.53	18.66
2355	NYSE	HTD	Tue, Jul 2, 2013	18.83	18.98	18.79	18.87
2354	NYSE	HTD	Mon, Jul 1, 2013	18.99	19.12	18.93	18.98
2353	NYSE	HTD	Fri, Jun 28, 2013	18.67	18.87	18.56	18.82
2352	NYSE	HTD	Thu, Jun 27, 2013	18.37	18.65	18.37	18.62
2351	NYSE	HTD	Wed, Jun 26, 2013	18.04	18.30	18.02	18.29
2350	NYSE	HTD	Tue, Jun 25, 2013	17.92	17.98	17.71	17.96
2349	NYSE	HTD	Mon, Jun 24, 2013	18.13	18.13	17.35	17.70
2348	NYSE	HTD	Fri, Jun 21, 2013	18.31	18.34	18.09	18.31
2347	NYSE	HTD	Thu, Jun 20, 2013	18.66	18.72	18.15	18.23
2346	NYSE	HTD	Wed, Jun 19, 2013	19.10	19.10	18.85	18.86
2345	NYSE	HTD	Tue, Jun 18, 2013	18.86	19.05	18.86	19.05
2344	NYSE	HTD	Mon, Jun 17, 2013	18.89	18.99	18.84	18.91
2343	NYSE	HTD	Fri, Jun 14, 2013	18.77	18.88	18.76	18.82
2342	NYSE	HTD	Thu, Jun 13, 2013	18.74	18.77	18.53	18.77
2341	NYSE	HTD	Wed, Jun 12, 2013	19.05	19.12	18.64	18.64
2340	NYSE	HTD	Tue, Jun 11, 2013	18.96	19.06	18.95	19.02
2339	NYSE	HTD	Mon, Jun 10, 2013	19.37	19.40	19.23	19.25
2338	NYSE	HTD	Fri, Jun 7, 2013	19.13	19.38	19.11	19.31
2337	NYSE	HTD	Thu, Jun 6, 2013	19.03	19.16	18.91	19.12
2336	NYSE	HTD	Wed, Jun 5, 2013	19.05	19.16	18.93	19.04
2335	NYSE	HTD	Tue, Jun 4, 2013	19.01	19.22	19.01	19.20
2334	NYSE	HTD	Mon, Jun 3, 2013	19.44	19.44	18.68	19.06
2333	NYSE	HTD	Fri, May 31, 2013	20.05	20.05	19.42	19.42
2332	NYSE	HTD	Thu, May 30, 2013	20.10	20.20	19.96	20.01
2331	NYSE	HTD	Wed, May 29, 2013	20.53	20.53	19.89	19.99
2330	NYSE	HTD	Tue, May 28, 2013	20.82	20.96	20.64	20.67
2329	NYSE	HTD	Fri, May 24, 2013	20.83	20.83	20.64	20.74
2328	NYSE	HTD	Thu, May 23, 2013	20.92	21.19	20.63	20.86
2327	NYSE	HTD	Wed, May 22, 2013	21.36	21.51	21.00	21.04
2326	NYSE	HTD	Tue, May 21, 2013	21.34	21.39	21.31	21.32
2325	NYSE	HTD	Mon, May 20, 2013	21.29	21.42	21.25	21.28
2324	NYSE	HTD	Fri, May 17, 2013	21.15	21.31	21.11	21.29
2323	NYSE	HTD	Thu, May 16, 2013	21.12	21.12	21.04	21.12
2322	NYSE	HTD	Wed, May 15, 2013	21.00	21.13	20.87	21.13
2321	NYSE	HTD	Tue, May 14, 2013	20.92	21.00	20.88	21.00
2320	NYSE	HTD	Mon, May 13, 2013	21.07	21.07	20.81	20.92
2319	NYSE	HTD	Fri, May 10, 2013	20.90	21.02	20.81	21.02
2318	NYSE	HTD	Thu, May 9, 2013	21.11	21.11	20.94	20.94
2317	NYSE	HTD	Wed, May 8, 2013	21.10	21.30	21.10	21.23
2316	NYSE	HTD	Tue, May 7, 2013	21.10	21.15	21.03	21.12
2315	NYSE	HTD	Mon, May 6, 2013	21.16	21.16	21.00	21.07
2314	NYSE	HTD	Fri, May 3, 2013	21.25	21.27	21.08	21.13
2313	NYSE	HTD	Thu, May 2, 2013	21.04	21.12	20.96	21.12
2312	NYSE	HTD	Wed, May 1, 2013	20.71	21.00	20.71	20.96
2311	NYSE	HTD	Tue, Apr 30, 2013	20.84	20.84	20.69	20.79
2310	NYSE	HTD	Mon, Apr 29, 2013	20.68	20.80	20.68	20.76
2309	NYSE	HTD	Fri, Apr 26, 2013	20.74	20.77	20.59	20.73
2308	NYSE	HTD	Thu, Apr 25, 2013	20.70	20.73	20.63	20.73
2307	NYSE	HTD	Wed, Apr 24, 2013	20.79	20.82	20.68	20.68
2306	NYSE	HTD	Tue, Apr 23, 2013	20.73	20.85	20.73	20.78
2305	NYSE	HTD	Mon, Apr 22, 2013	20.62	20.69	20.57	20.68
2304	NYSE	HTD	Fri, Apr 19, 2013	20.48	20.61	20.45	20.56
2303	NYSE	HTD	Thu, Apr 18, 2013	20.52	20.54	20.29	20.41
2302	NYSE	HTD	Wed, Apr 17, 2013	20.46	20.51	20.34	20.45
2301	NYSE	HTD	Tue, Apr 16, 2013	20.36	20.51	20.34	20.51
2300	NYSE	HTD	Mon, Apr 15, 2013	20.39	20.54	20.16	20.19
2299	NYSE	HTD	Fri, Apr 12, 2013	20.50	20.53	20.21	20.42
2298	NYSE	HTD	Thu, Apr 11, 2013	20.28	20.55	20.27	20.51
2297	NYSE	HTD	Wed, Apr 10, 2013	20.22	20.31	20.16	20.24
2296	NYSE	HTD	Tue, Apr 9, 2013	20.14	20.20	20.08	20.17
2295	NYSE	HTD	Mon, Apr 8, 2013	20.13	20.18	20.07	20.16
2294	NYSE	HTD	Fri, Apr 5, 2013	19.94	20.18	19.94	20.07
2293	NYSE	HTD	Thu, Apr 4, 2013	19.91	20.11	19.91	20.10
2292	NYSE	HTD	Wed, Apr 3, 2013	20.02	20.03	19.89	19.96
2291	NYSE	HTD	Tue, Apr 2, 2013	20.13	20.18	20.03	20.13
2290	NYSE	HTD	Mon, Apr 1, 2013	20.06	20.10	19.98	20.09
2289	NYSE	HTD	Thu, Mar 28, 2013	20.07	20.09	19.94	20.00
2288	NYSE	HTD	Wed, Mar 27, 2013	19.83	20.01	19.69	20.01
2287	NYSE	HTD	Tue, Mar 26, 2013	19.69	19.90	19.64	19.89
2286	NYSE	HTD	Mon, Mar 25, 2013	19.71	19.88	19.63	19.68
2285	NYSE	HTD	Fri, Mar 22, 2013	19.27	19.73	19.27	19.71
2284	NYSE	HTD	Thu, Mar 21, 2013	19.68	19.73	19.54	19.59
2283	NYSE	HTD	Wed, Mar 20, 2013	19.59	19.69	19.55	19.69
2282	NYSE	HTD	Tue, Mar 19, 2013	19.64	19.65	19.42	19.52
2281	NYSE	HTD	Mon, Mar 18, 2013	19.49	19.67	19.46	19.59
2280	NYSE	HTD	Fri, Mar 15, 2013	19.51	19.56	19.45	19.56
2279	NYSE	HTD	Thu, Mar 14, 2013	19.55	19.58	19.46	19.55
2278	NYSE	HTD	Wed, Mar 13, 2013	19.57	19.57	19.45	19.53
2277	NYSE	HTD	Tue, Mar 12, 2013	19.73	19.74	19.50	19.55
2276	NYSE	HTD	Mon, Mar 11, 2013	19.60	19.71	19.55	19.70
2275	NYSE	HTD	Fri, Mar 8, 2013	19.49	19.56	19.41	19.56
2274	NYSE	HTD	Thu, Mar 7, 2013	19.49	19.50	19.38	19.47
2273	NYSE	HTD	Wed, Mar 6, 2013	19.56	19.57	19.45	19.56
2272	NYSE	HTD	Tue, Mar 5, 2013	19.49	19.67	19.49	19.51
2271	NYSE	HTD	Mon, Mar 4, 2013	19.33	19.54	19.28	19.54
2270	NYSE	HTD	Fri, Mar 1, 2013	19.29	19.37	19.16	19.36
2269	NYSE	HTD	Thu, Feb 28, 2013	19.31	19.34	19.26	19.28
2268	NYSE	HTD	Wed, Feb 27, 2013	19.13	19.30	19.11	19.30
2267	NYSE	HTD	Tue, Feb 26, 2013	18.97	19.11	18.96	19.11
2266	NYSE	HTD	Mon, Feb 25, 2013	19.14	19.20	18.91	18.91
2265	NYSE	HTD	Fri, Feb 22, 2013	19.00	19.10	18.96	19.08
2264	NYSE	HTD	Thu, Feb 21, 2013	19.10	19.10	18.86	18.92
2263	NYSE	HTD	Wed, Feb 20, 2013	19.25	19.30	19.07	19.10
2262	NYSE	HTD	Tue, Feb 19, 2013	19.15	19.24	19.15	19.24
2261	NYSE	HTD	Fri, Feb 15, 2013	19.12	19.19	19.09	19.09
2260	NYSE	HTD	Thu, Feb 14, 2013	19.14	19.16	19.05	19.11
2259	NYSE	HTD	Wed, Feb 13, 2013	19.08	19.14	19.05	19.14
2258	NYSE	HTD	Tue, Feb 12, 2013	19.06	19.11	19.03	19.10
2257	NYSE	HTD	Mon, Feb 11, 2013	19.06	19.08	18.97	19.08
2256	NYSE	HTD	Fri, Feb 8, 2013	19.09	19.10	19.02	19.07
2255	NYSE	HTD	Thu, Feb 7, 2013	19.07	19.14	19.01	19.11
2254	NYSE	HTD	Wed, Feb 6, 2013	19.01	19.19	19.01	19.18
2253	NYSE	HTD	Tue, Feb 5, 2013	19.09	19.17	19.04	19.14
2252	NYSE	HTD	Mon, Feb 4, 2013	19.03	19.05	18.95	18.99
2251	NYSE	HTD	Fri, Feb 1, 2013	18.98	19.13	18.98	19.06
2250	NYSE	HTD	Thu, Jan 31, 2013	18.87	19.02	18.87	18.97
2249	NYSE	HTD	Wed, Jan 30, 2013	19.03	19.04	18.93	18.98
2248	NYSE	HTD	Tue, Jan 29, 2013	18.95	19.01	18.89	19.01
2247	NYSE	HTD	Mon, Jan 28, 2013	18.97	18.97	18.88	18.93
2246	NYSE	HTD	Fri, Jan 25, 2013	18.99	18.99	18.82	18.98
2245	NYSE	HTD	Thu, Jan 24, 2013	18.85	18.94	18.85	18.93
2244	NYSE	HTD	Wed, Jan 23, 2013	18.92	18.92	18.77	18.83
2243	NYSE	HTD	Tue, Jan 22, 2013	18.81	18.90	18.80	18.88
2242	NYSE	HTD	Fri, Jan 18, 2013	18.68	18.78	18.63	18.78
2241	NYSE	HTD	Thu, Jan 17, 2013	18.62	18.68	18.51	18.68
2240	NYSE	HTD	Wed, Jan 16, 2013	18.47	18.52	18.43	18.50
2239	NYSE	HTD	Tue, Jan 15, 2013	18.49	18.50	18.42	18.47
2238	NYSE	HTD	Mon, Jan 14, 2013	18.56	18.61	18.46	18.53
2237	NYSE	HTD	Fri, Jan 11, 2013	18.51	18.56	18.45	18.56
2236	NYSE	HTD	Thu, Jan 10, 2013	18.60	18.60	18.41	18.54
2235	NYSE	HTD	Wed, Jan 9, 2013	18.58	18.63	18.51	18.56
2234	NYSE	HTD	Tue, Jan 8, 2013	18.58	18.61	18.50	18.56
2233	NYSE	HTD	Mon, Jan 7, 2013	18.64	18.65	18.52	18.58
2232	NYSE	HTD	Fri, Jan 4, 2013	18.40	18.59	18.40	18.57
2231	NYSE	HTD	Thu, Jan 3, 2013	18.31	18.50	18.21	18.49
2230	NYSE	HTD	Wed, Jan 2, 2013	18.21	18.48	18.21	18.48
2229	NYSE	HTD	Mon, Dec 31, 2012	17.80	18.04	17.73	18.04
2228	NYSE	HTD	Fri, Dec 28, 2012	17.90	17.91	17.75	17.79
2227	NYSE	HTD	Thu, Dec 27, 2012	17.99	18.00	17.80	17.95
2226	NYSE	HTD	Wed, Dec 26, 2012	18.03	18.10	17.95	18.00
2225	NYSE	HTD	Mon, Dec 24, 2012	18.06	18.06	17.95	18.02
2224	NYSE	HTD	Fri, Dec 21, 2012	17.99	18.09	17.93	18.08
2223	NYSE	HTD	Thu, Dec 20, 2012	18.16	18.16	18.00	18.09
2222	NYSE	HTD	Wed, Dec 19, 2012	18.22	18.22	18.01	18.11
2221	NYSE	HTD	Tue, Dec 18, 2012	17.96	18.18	17.96	18.18
2220	NYSE	HTD	Mon, Dec 17, 2012	17.84	18.00	17.80	17.98
2219	NYSE	HTD	Fri, Dec 14, 2012	17.90	17.90	17.77	17.87
2218	NYSE	HTD	Thu, Dec 13, 2012	17.94	17.97	17.84	17.91
2217	NYSE	HTD	Wed, Dec 12, 2012	18.00	18.03	17.90	17.92
2216	NYSE	HTD	Tue, Dec 11, 2012	17.92	18.02	17.90	18.02
2215	NYSE	HTD	Mon, Dec 10, 2012	18.00	18.07	17.83	18.02
2214	NYSE	HTD	Fri, Dec 7, 2012	18.05	18.09	18.01	18.02
2213	NYSE	HTD	Thu, Dec 6, 2012	18.00	18.13	18.00	18.04
2212	NYSE	HTD	Wed, Dec 5, 2012	18.07	18.12	18.00	18.07
2211	NYSE	HTD	Tue, Dec 4, 2012	18.07	18.14	18.07	18.08
2210	NYSE	HTD	Mon, Dec 3, 2012	18.25	18.29	18.12	18.12
2209	NYSE	HTD	Fri, Nov 30, 2012	18.17	18.28	18.15	18.28
2208	NYSE	HTD	Thu, Nov 29, 2012	18.26	18.26	18.09	18.16
2207	NYSE	HTD	Wed, Nov 28, 2012	18.12	18.18	18.03	18.15
2206	NYSE	HTD	Tue, Nov 27, 2012	18.14	18.15	18.04	18.13
2205	NYSE	HTD	Mon, Nov 26, 2012	18.12	18.20	18.03	18.10
2204	NYSE	HTD	Fri, Nov 23, 2012	18.13	18.15	18.04	18.10
2203	NYSE	HTD	Wed, Nov 21, 2012	18.05	18.06	17.90	18.01
2202	NYSE	HTD	Tue, Nov 20, 2012	17.95	17.97	17.81	17.95
2201	NYSE	HTD	Mon, Nov 19, 2012	17.90	17.98	17.80	17.94
2200	NYSE	HTD	Fri, Nov 16, 2012	16.96	17.60	16.96	17.60
2199	NYSE	HTD	Thu, Nov 15, 2012	17.00	17.09	16.76	16.97
2198	NYSE	HTD	Wed, Nov 14, 2012	18.01	18.01	17.07	17.11
2197	NYSE	HTD	Tue, Nov 13, 2012	18.11	18.19	17.75	17.98
2196	NYSE	HTD	Mon, Nov 12, 2012	18.43	18.44	18.20	18.23
2195	NYSE	HTD	Fri, Nov 9, 2012	18.75	18.83	18.34	18.43
2194	NYSE	HTD	Thu, Nov 8, 2012	18.86	18.95	18.80	18.83
2193	NYSE	HTD	Wed, Nov 7, 2012	19.10	19.10	18.73	18.91
2192	NYSE	HTD	Tue, Nov 6, 2012	19.09	19.25	19.05	19.10
2191	NYSE	HTD	Mon, Nov 5, 2012	19.07	19.12	19.04	19.05
2190	NYSE	HTD	Fri, Nov 2, 2012	19.27	19.41	19.06	19.06
2189	NYSE	HTD	Thu, Nov 1, 2012	19.14	19.40	19.07	19.26
2188	NYSE	HTD	Wed, Oct 31, 2012	19.60	19.60	19.05	19.07
2187	NYSE	HTD	Fri, Oct 26, 2012	19.19	19.41	19.12	19.39
2186	NYSE	HTD	Thu, Oct 25, 2012	19.10	19.20	19.05	19.14
2185	NYSE	HTD	Wed, Oct 24, 2012	18.92	19.10	18.90	19.06
2184	NYSE	HTD	Tue, Oct 23, 2012	19.02	19.05	18.80	18.96
2183	NYSE	HTD	Mon, Oct 22, 2012	19.17	19.19	19.04	19.04
2182	NYSE	HTD	Fri, Oct 19, 2012	19.32	19.34	19.02	19.13
2181	NYSE	HTD	Thu, Oct 18, 2012	19.35	19.42	19.29	19.36
2180	NYSE	HTD	Wed, Oct 17, 2012	19.49	19.50	19.37	19.39
2179	NYSE	HTD	Tue, Oct 16, 2012	19.27	19.36	19.27	19.35
2178	NYSE	HTD	Mon, Oct 15, 2012	19.26	19.29	19.15	19.29
2177	NYSE	HTD	Fri, Oct 12, 2012	19.32	19.33	19.18	19.22
2176	NYSE	HTD	Thu, Oct 11, 2012	19.23	19.34	19.22	19.31
2175	NYSE	HTD	Wed, Oct 10, 2012	19.34	19.46	19.28	19.30
2174	NYSE	HTD	Tue, Oct 9, 2012	19.47	19.57	19.35	19.38
2173	NYSE	HTD	Mon, Oct 8, 2012	19.31	19.59	19.31	19.59
2172	NYSE	HTD	Fri, Oct 5, 2012	19.27	19.37	19.27	19.36
2171	NYSE	HTD	Thu, Oct 4, 2012	19.19	19.28	19.15	19.26
2170	NYSE	HTD	Wed, Oct 3, 2012	19.22	19.30	19.21	19.22
2169	NYSE	HTD	Tue, Oct 2, 2012	19.31	19.42	19.21	19.26
2168	NYSE	HTD	Mon, Oct 1, 2012	19.35	19.62	19.31	19.34
2167	NYSE	HTD	Fri, Sep 28, 2012	19.43	19.55	19.36	19.38
2166	NYSE	HTD	Thu, Sep 27, 2012	19.54	19.57	19.41	19.48
2165	NYSE	HTD	Wed, Sep 26, 2012	19.46	19.58	19.41	19.46
2164	NYSE	HTD	Tue, Sep 25, 2012	19.49	19.59	19.35	19.42
2163	NYSE	HTD	Mon, Sep 24, 2012	19.25	19.42	19.17	19.42
2162	NYSE	HTD	Fri, Sep 21, 2012	19.13	19.28	19.08	19.25
2161	NYSE	HTD	Thu, Sep 20, 2012	18.96	19.09	18.92	19.07
2160	NYSE	HTD	Wed, Sep 19, 2012	18.93	19.06	18.89	18.98
2159	NYSE	HTD	Tue, Sep 18, 2012	18.87	18.92	18.81	18.90
2158	NYSE	HTD	Mon, Sep 17, 2012	19.00	19.00	18.79	18.82
2157	NYSE	HTD	Fri, Sep 14, 2012	19.04	19.04	18.86	18.98
2156	NYSE	HTD	Thu, Sep 13, 2012	18.85	19.03	18.85	18.94
2155	NYSE	HTD	Wed, Sep 12, 2012	19.06	19.06	18.81	18.87
2154	NYSE	HTD	Tue, Sep 11, 2012	18.95	19.18	18.95	19.05
2153	NYSE	HTD	Mon, Sep 10, 2012	18.93	19.00	18.90	18.93
2152	NYSE	HTD	Fri, Sep 7, 2012	19.01	19.05	18.92	18.96
2151	NYSE	HTD	Thu, Sep 6, 2012	18.97	19.08	18.93	19.02
2150	NYSE	HTD	Wed, Sep 5, 2012	18.84	18.98	18.77	18.93
2149	NYSE	HTD	Tue, Sep 4, 2012	18.83	18.88	18.80	18.84
2148	NYSE	HTD	Fri, Aug 31, 2012	18.80	18.86	18.76	18.78
2147	NYSE	HTD	Thu, Aug 30, 2012	18.64	18.79	18.57	18.77
2146	NYSE	HTD	Wed, Aug 29, 2012	18.57	18.66	18.54	18.66
2145	NYSE	HTD	Tue, Aug 28, 2012	18.47	18.57	18.43	18.52
2144	NYSE	HTD	Mon, Aug 27, 2012	18.45	18.53	18.45	18.46
2143	NYSE	HTD	Fri, Aug 24, 2012	18.40	18.48	18.36	18.48
2142	NYSE	HTD	Thu, Aug 23, 2012	18.68	18.74	18.40	18.40
2141	NYSE	HTD	Wed, Aug 22, 2012	18.81	18.84	18.73	18.75
2140	NYSE	HTD	Tue, Aug 21, 2012	18.93	18.99	18.88	18.88
2139	NYSE	HTD	Mon, Aug 20, 2012	19.01	19.04	18.91	18.93
2138	NYSE	HTD	Fri, Aug 17, 2012	19.00	19.08	18.96	19.04
2137	NYSE	HTD	Thu, Aug 16, 2012	18.87	19.01	18.85	19.00
2136	NYSE	HTD	Wed, Aug 15, 2012	18.88	18.95	18.80	18.87
2135	NYSE	HTD	Tue, Aug 14, 2012	18.94	18.98	18.87	18.95
2134	NYSE	HTD	Mon, Aug 13, 2012	18.84	18.87	18.79	18.86
2133	NYSE	HTD	Fri, Aug 10, 2012	18.85	18.93	18.84	18.90
2132	NYSE	HTD	Thu, Aug 9, 2012	18.90	18.95	18.85	18.93
2131	NYSE	HTD	Wed, Aug 8, 2012	18.91	19.00	18.84	19.00
2130	NYSE	HTD	Tue, Aug 7, 2012	18.86	19.02	18.86	18.96
2129	NYSE	HTD	Mon, Aug 6, 2012	18.75	18.99	18.75	18.84
2128	NYSE	HTD	Fri, Aug 3, 2012	18.77	18.90	18.63	18.81
2127	NYSE	HTD	Thu, Aug 2, 2012	18.71	18.74	18.53	18.61
2126	NYSE	HTD	Wed, Aug 1, 2012	18.86	18.93	18.73	18.77
2125	NYSE	HTD	Tue, Jul 31, 2012	18.85	18.87	18.77	18.79
2124	NYSE	HTD	Mon, Jul 30, 2012	18.77	18.90	18.76	18.83
2123	NYSE	HTD	Fri, Jul 27, 2012	18.78	19.05	18.78	18.93
2122	NYSE	HTD	Thu, Jul 26, 2012	18.77	18.85	18.74	18.76
2121	NYSE	HTD	Wed, Jul 25, 2012	18.72	18.72	18.53	18.61
2120	NYSE	HTD	Tue, Jul 24, 2012	18.68	18.71	18.56	18.67
2119	NYSE	HTD	Mon, Jul 23, 2012	18.62	18.71	18.57	18.69
2118	NYSE	HTD	Fri, Jul 20, 2012	18.75	18.79	18.61	18.69
2117	NYSE	HTD	Thu, Jul 19, 2012	18.77	18.83	18.69	18.81
2116	NYSE	HTD	Wed, Jul 18, 2012	18.65	18.78	18.56	18.78
2115	NYSE	HTD	Tue, Jul 17, 2012	18.64	18.69	18.51	18.66
2114	NYSE	HTD	Mon, Jul 16, 2012	18.69	18.70	18.52	18.54
2113	NYSE	HTD	Fri, Jul 13, 2012	18.47	18.69	18.46	18.69
2112	NYSE	HTD	Thu, Jul 12, 2012	18.33	18.45	18.29	18.44
2111	NYSE	HTD	Wed, Jul 11, 2012	18.38	18.43	18.26	18.39
2110	NYSE	HTD	Tue, Jul 10, 2012	18.45	18.48	18.29	18.40
2109	NYSE	HTD	Mon, Jul 9, 2012	18.45	18.48	18.36	18.46
2108	NYSE	HTD	Fri, Jul 6, 2012	18.42	18.50	18.25	18.46
2107	NYSE	HTD	Thu, Jul 5, 2012	18.57	18.58	18.36	18.40
2106	NYSE	HTD	Tue, Jul 3, 2012	18.43	18.50	18.36	18.44
2105	NYSE	HTD	Mon, Jul 2, 2012	18.33	18.38	18.26	18.38
2104	NYSE	HTD	Fri, Jun 29, 2012	18.32	18.39	18.25	18.34
2103	NYSE	HTD	Thu, Jun 28, 2012	17.97	18.14	17.85	18.14
2102	NYSE	HTD	Wed, Jun 27, 2012	17.95	18.07	17.95	18.01
2101	NYSE	HTD	Tue, Jun 26, 2012	17.93	17.96	17.84	17.95
2100	NYSE	HTD	Mon, Jun 25, 2012	17.82	17.86	17.76	17.86
2099	NYSE	HTD	Fri, Jun 22, 2012	17.99	17.99	17.86	17.93
2098	NYSE	HTD	Thu, Jun 21, 2012	18.08	18.14	17.88	17.88
2097	NYSE	HTD	Wed, Jun 20, 2012	18.11	18.15	18.00	18.02
2096	NYSE	HTD	Tue, Jun 19, 2012	18.17	18.23	18.11	18.15
2095	NYSE	HTD	Mon, Jun 18, 2012	17.99	18.11	17.99	18.10
2094	NYSE	HTD	Fri, Jun 15, 2012	18.02	18.12	18.00	18.03
2093	NYSE	HTD	Thu, Jun 14, 2012	17.95	17.99	17.86	17.97
2092	NYSE	HTD	Wed, Jun 13, 2012	17.84	17.94	17.75	17.86
2091	NYSE	HTD	Tue, Jun 12, 2012	17.82	17.84	17.71	17.83
2090	NYSE	HTD	Mon, Jun 11, 2012	18.01	18.05	17.73	17.80
2089	NYSE	HTD	Fri, Jun 8, 2012	17.71	17.89	17.64	17.87
2088	NYSE	HTD	Thu, Jun 7, 2012	17.67	17.82	17.67	17.81
2087	NYSE	HTD	Wed, Jun 6, 2012	17.53	17.73	17.51	17.73
2086	NYSE	HTD	Tue, Jun 5, 2012	17.49	17.54	17.42	17.50
2085	NYSE	HTD	Mon, Jun 4, 2012	17.47	17.59	17.42	17.53
2084	NYSE	HTD	Fri, Jun 1, 2012	17.47	17.57	17.38	17.50
2083	NYSE	HTD	Thu, May 31, 2012	17.55	17.71	17.52	17.64
2082	NYSE	HTD	Wed, May 30, 2012	17.68	17.72	17.53	17.58
2081	NYSE	HTD	Tue, May 29, 2012	17.67	17.77	17.64	17.72
2080	NYSE	HTD	Fri, May 25, 2012	17.55	17.67	17.55	17.63
2079	NYSE	HTD	Thu, May 24, 2012	17.35	17.57	17.31	17.50
2078	NYSE	HTD	Wed, May 23, 2012	17.23	17.38	17.22	17.38
2077	NYSE	HTD	Tue, May 22, 2012	17.20	17.35	17.19	17.26
2076	NYSE	HTD	Mon, May 21, 2012	17.11	17.18	17.06	17.16
2075	NYSE	HTD	Fri, May 18, 2012	17.43	17.43	17.07	17.16
2074	NYSE	HTD	Thu, May 17, 2012	17.52	17.52	17.24	17.44
2073	NYSE	HTD	Wed, May 16, 2012	17.58	17.58	17.48	17.50
2072	NYSE	HTD	Tue, May 15, 2012	17.54	17.59	17.43	17.54
2071	NYSE	HTD	Mon, May 14, 2012	17.62	17.62	17.53	17.59
2070	NYSE	HTD	Fri, May 11, 2012	17.66	17.73	17.62	17.67
2069	NYSE	HTD	Thu, May 10, 2012	17.71	17.77	17.67	17.71
2068	NYSE	HTD	Wed, May 9, 2012	17.54	17.68	17.54	17.65
2067	NYSE	HTD	Tue, May 8, 2012	17.75	17.76	17.64	17.73
2066	NYSE	HTD	Mon, May 7, 2012	17.71	17.78	17.70	17.77
2065	NYSE	HTD	Fri, May 4, 2012	17.90	17.95	17.72	17.74
2064	NYSE	HTD	Thu, May 3, 2012	18.08	18.08	17.86	17.93
2063	NYSE	HTD	Wed, May 2, 2012	18.08	18.10	18.00	18.10
2062	NYSE	HTD	Tue, May 1, 2012	17.90	18.10	17.81	18.08
2061	NYSE	HTD	Mon, Apr 30, 2012	17.74	17.84	17.69	17.79
2060	NYSE	HTD	Fri, Apr 27, 2012	17.69	17.75	17.65	17.74
2059	NYSE	HTD	Thu, Apr 26, 2012	17.59	17.72	17.52	17.72
2058	NYSE	HTD	Wed, Apr 25, 2012	17.60	17.62	17.51	17.59
2057	NYSE	HTD	Tue, Apr 24, 2012	17.42	17.49	17.40	17.49
2056	NYSE	HTD	Mon, Apr 23, 2012	17.36	17.38	17.25	17.37
2055	NYSE	HTD	Fri, Apr 20, 2012	17.37	17.45	17.37	17.45
2054	NYSE	HTD	Thu, Apr 19, 2012	17.35	17.37	17.15	17.32
2053	NYSE	HTD	Wed, Apr 18, 2012	17.42	17.44	17.28	17.40
2052	NYSE	HTD	Tue, Apr 17, 2012	17.27	17.44	17.24	17.43
2051	NYSE	HTD	Mon, Apr 16, 2012	17.26	17.38	17.19	17.20
2050	NYSE	HTD	Fri, Apr 13, 2012	17.37	17.43	17.23	17.23
2049	NYSE	HTD	Thu, Apr 12, 2012	17.25	17.37	17.25	17.36
2048	NYSE	HTD	Wed, Apr 11, 2012	17.35	17.43	17.25	17.32
2047	NYSE	HTD	Tue, Apr 10, 2012	17.42	17.42	17.13	17.23
2046	NYSE	HTD	Mon, Apr 9, 2012	17.50	17.52	17.40	17.44
2045	NYSE	HTD	Thu, Apr 5, 2012	17.64	17.68	17.58	17.60
2044	NYSE	HTD	Wed, Apr 4, 2012	17.67	17.78	17.63	17.67
2043	NYSE	HTD	Tue, Apr 3, 2012	17.79	17.80	17.69	17.73
2042	NYSE	HTD	Mon, Apr 2, 2012	17.62	17.86	17.62	17.79
2041	NYSE	HTD	Fri, Mar 30, 2012	17.77	17.79	17.70	17.72
2040	NYSE	HTD	Thu, Mar 29, 2012	17.70	17.72	17.61	17.72
2039	NYSE	HTD	Wed, Mar 28, 2012	17.79	17.83	17.71	17.73
2038	NYSE	HTD	Tue, Mar 27, 2012	17.85	17.86	17.78	17.83
2037	NYSE	HTD	Mon, Mar 26, 2012	17.75	17.80	17.74	17.79
2036	NYSE	HTD	Fri, Mar 23, 2012	17.64	17.68	17.58	17.66
2035	NYSE	HTD	Thu, Mar 22, 2012	17.66	17.69	17.57	17.65
2034	NYSE	HTD	Wed, Mar 21, 2012	17.74	17.78	17.65	17.68
2033	NYSE	HTD	Tue, Mar 20, 2012	17.68	17.75	17.66	17.68
2032	NYSE	HTD	Mon, Mar 19, 2012	17.74	17.80	17.66	17.77
2031	NYSE	HTD	Fri, Mar 16, 2012	17.87	17.87	17.74	17.75
2030	NYSE	HTD	Thu, Mar 15, 2012	17.93	17.95	17.81	17.87
2029	NYSE	HTD	Wed, Mar 14, 2012	17.94	17.99	17.88	17.90
2028	NYSE	HTD	Tue, Mar 13, 2012	17.84	17.98	17.84	17.98
2027	NYSE	HTD	Mon, Mar 12, 2012	17.74	17.88	17.74	17.84
2026	NYSE	HTD	Fri, Mar 9, 2012	17.70	17.86	17.70	17.78
2025	NYSE	HTD	Thu, Mar 8, 2012	17.68	17.74	17.68	17.74
2024	NYSE	HTD	Wed, Mar 7, 2012	17.57	17.73	17.56	17.73
2023	NYSE	HTD	Tue, Mar 6, 2012	17.59	17.66	17.50	17.57
2022	NYSE	HTD	Mon, Mar 5, 2012	17.82	17.84	17.67	17.76
2021	NYSE	HTD	Fri, Mar 2, 2012	18.01	18.02	17.82	17.86
2020	NYSE	HTD	Thu, Mar 1, 2012	18.06	18.10	17.99	18.05
2019	NYSE	HTD	Wed, Feb 29, 2012	18.04	18.07	17.94	17.97
2018	NYSE	HTD	Tue, Feb 28, 2012	18.06	18.06	17.95	18.00
2017	NYSE	HTD	Mon, Feb 27, 2012	17.99	18.06	17.91	18.03
2016	NYSE	HTD	Fri, Feb 24, 2012	17.93	18.10	17.91	18.07
2015	NYSE	HTD	Thu, Feb 23, 2012	17.83	17.90	17.82	17.89
2014	NYSE	HTD	Wed, Feb 22, 2012	17.86	17.95	17.72	17.81
2013	NYSE	HTD	Tue, Feb 21, 2012	17.89	17.98	17.76	17.82
2012	NYSE	HTD	Fri, Feb 17, 2012	17.85	17.95	17.81	17.92
2011	NYSE	HTD	Thu, Feb 16, 2012	17.84	17.88	17.80	17.85
2010	NYSE	HTD	Wed, Feb 15, 2012	17.88	17.91	17.73	17.78
2009	NYSE	HTD	Tue, Feb 14, 2012	17.83	17.88	17.72	17.81
2008	NYSE	HTD	Mon, Feb 13, 2012	17.92	17.94	17.73	17.77
2007	NYSE	HTD	Fri, Feb 10, 2012	18.00	18.00	17.76	17.84
2006	NYSE	HTD	Thu, Feb 9, 2012	17.91	18.06	17.89	18.06
2005	NYSE	HTD	Wed, Feb 8, 2012	17.80	18.04	17.80	18.04
2004	NYSE	HTD	Tue, Feb 7, 2012	18.00	18.02	17.77	17.82
2003	NYSE	HTD	Mon, Feb 6, 2012	18.11	18.24	18.00	18.03
2002	NYSE	HTD	Fri, Feb 3, 2012	17.97	18.26	17.97	18.19
2001	NYSE	HTD	Thu, Feb 2, 2012	17.88	17.98	17.87	17.95
2000	NYSE	HTD	Wed, Feb 1, 2012	17.73	17.93	17.71	17.93
1999	NYSE	HTD	Tue, Jan 31, 2012	17.92	17.95	17.68	17.68
1998	NYSE	HTD	Mon, Jan 30, 2012	17.70	17.92	17.70	17.88
1997	NYSE	HTD	Fri, Jan 27, 2012	17.73	17.78	17.67	17.74
1996	NYSE	HTD	Thu, Jan 26, 2012	17.72	17.83	17.64	17.83
1995	NYSE	HTD	Wed, Jan 25, 2012	17.70	17.74	17.54	17.72
1994	NYSE	HTD	Tue, Jan 24, 2012	17.71	17.71	17.61	17.64
1993	NYSE	HTD	Mon, Jan 23, 2012	17.62	17.92	17.57	17.71
1992	NYSE	HTD	Fri, Jan 20, 2012	17.52	17.59	17.44	17.56
1991	NYSE	HTD	Thu, Jan 19, 2012	17.50	17.51	17.42	17.49
1990	NYSE	HTD	Wed, Jan 18, 2012	17.39	17.45	17.35	17.40
1989	NYSE	HTD	Tue, Jan 17, 2012	17.58	17.66	17.43	17.44
1988	NYSE	HTD	Fri, Jan 13, 2012	17.49	17.62	17.46	17.55
1987	NYSE	HTD	Thu, Jan 12, 2012	17.65	17.65	17.50	17.55
1986	NYSE	HTD	Wed, Jan 11, 2012	17.60	17.64	17.55	17.59
1985	NYSE	HTD	Tue, Jan 10, 2012	17.75	17.83	17.70	17.76
1984	NYSE	HTD	Mon, Jan 9, 2012	17.59	17.74	17.55	17.71
1983	NYSE	HTD	Fri, Jan 6, 2012	17.42	17.61	17.39	17.56
1982	NYSE	HTD	Thu, Jan 5, 2012	17.34	17.45	17.26	17.34
1981	NYSE	HTD	Wed, Jan 4, 2012	17.09	17.38	17.09	17.28
1980	NYSE	HTD	Tue, Jan 3, 2012	17.45	17.49	17.35	17.49
1979	NYSE	HTD	Fri, Dec 30, 2011	17.47	17.48	17.31	17.34
1978	NYSE	HTD	Thu, Dec 29, 2011	17.38	17.38	17.27	17.37
1977	NYSE	HTD	Wed, Dec 28, 2011	17.37	17.44	17.29	17.31
1976	NYSE	HTD	Tue, Dec 27, 2011	17.25	17.44	17.25	17.43
1975	NYSE	HTD	Fri, Dec 23, 2011	17.30	17.37	17.24	17.29
1974	NYSE	HTD	Thu, Dec 22, 2011	17.13	17.33	17.09	17.26
1973	NYSE	HTD	Wed, Dec 21, 2011	17.00	17.05	16.89	17.02
1972	NYSE	HTD	Tue, Dec 20, 2011	17.00	17.02	16.92	16.98
1971	NYSE	HTD	Mon, Dec 19, 2011	16.80	16.97	16.60	16.75
1970	NYSE	HTD	Fri, Dec 16, 2011	16.78	16.97	16.70	16.78
1969	NYSE	HTD	Thu, Dec 15, 2011	16.88	16.95	16.72	16.78
1968	NYSE	HTD	Wed, Dec 14, 2011	16.80	16.86	16.70	16.74
1967	NYSE	HTD	Tue, Dec 13, 2011	17.00	17.16	16.83	16.95
1966	NYSE	HTD	Mon, Dec 12, 2011	16.97	17.07	16.89	17.04
1965	NYSE	HTD	Fri, Dec 9, 2011	16.94	17.08	16.85	17.03
1964	NYSE	HTD	Thu, Dec 8, 2011	16.94	17.05	16.82	16.95
1963	NYSE	HTD	Wed, Dec 7, 2011	16.89	17.26	16.88	17.26
1962	NYSE	HTD	Tue, Dec 6, 2011	16.94	17.07	16.87	17.00
1961	NYSE	HTD	Mon, Dec 5, 2011	17.05	17.15	16.97	17.05
1960	NYSE	HTD	Fri, Dec 2, 2011	17.20	17.24	16.92	16.98
1959	NYSE	HTD	Thu, Dec 1, 2011	16.81	17.26	16.71	17.26
1958	NYSE	HTD	Wed, Nov 30, 2011	16.86	17.01	16.61	16.77
1957	NYSE	HTD	Tue, Nov 29, 2011	16.61	16.71	16.39	16.53
1956	NYSE	HTD	Mon, Nov 28, 2011	16.68	16.78	16.50	16.58
1955	NYSE	HTD	Fri, Nov 25, 2011	16.15	16.44	16.15	16.34
1954	NYSE	HTD	Wed, Nov 23, 2011	16.24	16.24	16.11	16.17
1953	NYSE	HTD	Tue, Nov 22, 2011	16.41	16.51	16.33	16.42
1952	NYSE	HTD	Mon, Nov 21, 2011	16.55	16.55	16.26	16.43
1951	NYSE	HTD	Fri, Nov 18, 2011	16.81	16.81	16.55	16.68
1950	NYSE	HTD	Thu, Nov 17, 2011	16.93	16.93	16.57	16.68
1949	NYSE	HTD	Wed, Nov 16, 2011	17.00	17.16	16.84	16.88
1948	NYSE	HTD	Tue, Nov 15, 2011	16.63	17.19	16.60	17.17
1947	NYSE	HTD	Mon, Nov 14, 2011	16.94	16.94	16.67	16.73
1946	NYSE	HTD	Fri, Nov 11, 2011	16.93	17.06	16.87	16.96
1945	NYSE	HTD	Thu, Nov 10, 2011	16.74	16.79	16.59	16.77
1944	NYSE	HTD	Wed, Nov 9, 2011	16.43	16.76	16.38	16.73
1943	NYSE	HTD	Tue, Nov 8, 2011	16.62	16.91	16.58	16.90
1942	NYSE	HTD	Mon, Nov 7, 2011	16.40	16.64	16.40	16.62
1941	NYSE	HTD	Fri, Nov 4, 2011	16.37	16.51	16.34	16.51
1940	NYSE	HTD	Thu, Nov 3, 2011	16.46	16.62	16.42	16.51
1939	NYSE	HTD	Wed, Nov 2, 2011	16.28	16.53	16.25	16.34
1938	NYSE	HTD	Tue, Nov 1, 2011	16.16	16.36	16.09	16.22
1937	NYSE	HTD	Mon, Oct 31, 2011	16.76	16.86	16.64	16.64
1936	NYSE	HTD	Fri, Oct 28, 2011	16.85	16.97	16.79	16.92
1935	NYSE	HTD	Thu, Oct 27, 2011	16.76	17.11	16.76	16.99
1934	NYSE	HTD	Wed, Oct 26, 2011	16.53	16.67	16.46	16.65
1933	NYSE	HTD	Tue, Oct 25, 2011	16.55	16.60	16.42	16.46
1932	NYSE	HTD	Mon, Oct 24, 2011	16.66	16.68	16.54	16.65
1931	NYSE	HTD	Fri, Oct 21, 2011	16.66	16.77	16.56	16.64
1930	NYSE	HTD	Thu, Oct 20, 2011	16.40	16.49	16.32	16.42
1929	NYSE	HTD	Wed, Oct 19, 2011	16.28	16.48	16.23	16.40
1928	NYSE	HTD	Tue, Oct 18, 2011	15.98	16.28	15.89	16.24
1927	NYSE	HTD	Mon, Oct 17, 2011	15.80	16.00	15.80	15.94
1926	NYSE	HTD	Fri, Oct 14, 2011	15.95	15.95	15.80	15.86
1925	NYSE	HTD	Thu, Oct 13, 2011	15.66	15.73	15.50	15.71
1924	NYSE	HTD	Wed, Oct 12, 2011	15.60	15.75	15.59	15.66
1923	NYSE	HTD	Tue, Oct 11, 2011	15.54	15.64	15.53	15.58
1922	NYSE	HTD	Mon, Oct 10, 2011	15.58	15.88	15.58	15.74
1921	NYSE	HTD	Fri, Oct 7, 2011	15.47	15.59	15.42	15.46
1920	NYSE	HTD	Thu, Oct 6, 2011	15.02	15.46	15.02	15.46
1919	NYSE	HTD	Wed, Oct 5, 2011	15.02	15.12	14.91	15.06
1918	NYSE	HTD	Tue, Oct 4, 2011	15.24	15.25	14.74	15.00
1917	NYSE	HTD	Mon, Oct 3, 2011	15.51	15.60	15.28	15.30
1916	NYSE	HTD	Fri, Sep 30, 2011	15.69	15.88	15.56	15.63
1915	NYSE	HTD	Thu, Sep 29, 2011	15.80	15.95	15.64	15.78
1914	NYSE	HTD	Wed, Sep 28, 2011	15.86	16.04	15.64	15.64
1913	NYSE	HTD	Tue, Sep 27, 2011	15.71	15.99	15.63	15.77
1912	NYSE	HTD	Mon, Sep 26, 2011	15.52	15.60	15.46	15.50
1911	NYSE	HTD	Fri, Sep 23, 2011	15.58	15.65	15.43	15.50
1910	NYSE	HTD	Thu, Sep 22, 2011	15.84	15.85	15.41	15.51
1909	NYSE	HTD	Wed, Sep 21, 2011	16.28	16.34	15.95	15.95
1908	NYSE	HTD	Tue, Sep 20, 2011	16.43	16.55	16.19	16.22
1907	NYSE	HTD	Mon, Sep 19, 2011	16.41	16.44	16.14	16.28
1906	NYSE	HTD	Fri, Sep 16, 2011	16.70	16.70	16.44	16.56
1905	NYSE	HTD	Thu, Sep 15, 2011	16.49	16.60	16.42	16.57
1904	NYSE	HTD	Wed, Sep 14, 2011	16.34	16.46	16.29	16.38
1903	NYSE	HTD	Tue, Sep 13, 2011	16.24	16.32	16.14	16.32
1902	NYSE	HTD	Mon, Sep 12, 2011	16.07	16.28	15.96	16.20
1901	NYSE	HTD	Fri, Sep 9, 2011	16.28	16.35	16.07	16.32
1900	NYSE	HTD	Thu, Sep 8, 2011	16.67	16.76	16.36	16.38
1899	NYSE	HTD	Wed, Sep 7, 2011	16.55	16.90	16.55	16.79
1898	NYSE	HTD	Tue, Sep 6, 2011	16.20	16.51	16.14	16.48
1897	NYSE	HTD	Fri, Sep 2, 2011	16.72	16.72	16.43	16.49
1896	NYSE	HTD	Thu, Sep 1, 2011	16.75	17.10	16.63	16.90
1895	NYSE	HTD	Wed, Aug 31, 2011	16.86	16.99	16.66	16.68
1894	NYSE	HTD	Tue, Aug 30, 2011	16.69	16.72	16.56	16.70
1893	NYSE	HTD	Mon, Aug 29, 2011	16.31	16.74	16.31	16.74
1892	NYSE	HTD	Fri, Aug 26, 2011	16.02	16.25	15.82	16.22
1891	NYSE	HTD	Thu, Aug 25, 2011	16.23	16.45	15.95	16.09
1890	NYSE	HTD	Wed, Aug 24, 2011	16.04	16.25	15.89	16.20
1889	NYSE	HTD	Tue, Aug 23, 2011	15.45	16.08	15.33	16.08
1888	NYSE	HTD	Mon, Aug 22, 2011	15.75	15.75	15.10	15.27
1887	NYSE	HTD	Fri, Aug 19, 2011	15.56	15.70	15.36	15.37
1886	NYSE	HTD	Thu, Aug 18, 2011	15.69	15.74	15.38	15.67
1885	NYSE	HTD	Wed, Aug 17, 2011	16.13	16.27	15.84	15.88
1884	NYSE	HTD	Tue, Aug 16, 2011	16.08	16.20	16.04	16.09
1883	NYSE	HTD	Mon, Aug 15, 2011	15.60	16.20	15.56	16.15
1882	NYSE	HTD	Fri, Aug 12, 2011	15.61	15.68	15.40	15.45
1881	NYSE	HTD	Thu, Aug 11, 2011	14.69	15.48	14.61	15.39
1880	NYSE	HTD	Wed, Aug 10, 2011	14.55	14.98	14.34	14.59
1879	NYSE	HTD	Tue, Aug 9, 2011	14.10	14.50	13.22	14.50
1878	NYSE	HTD	Mon, Aug 8, 2011	15.82	15.88	13.75	13.97
1877	NYSE	HTD	Fri, Aug 5, 2011	16.02	16.16	15.25	15.68
1876	NYSE	HTD	Thu, Aug 4, 2011	16.10	16.22	15.93	16.00
1875	NYSE	HTD	Wed, Aug 3, 2011	16.14	16.30	15.95	16.28
1874	NYSE	HTD	Tue, Aug 2, 2011	16.16	16.33	16.06	16.09
1873	NYSE	HTD	Mon, Aug 1, 2011	16.32	16.37	16.17	16.30
1872	NYSE	HTD	Fri, Jul 29, 2011	16.15	16.22	16.00	16.16
1871	NYSE	HTD	Thu, Jul 28, 2011	16.28	16.35	16.14	16.30
1870	NYSE	HTD	Wed, Jul 27, 2011	16.49	16.49	16.20	16.23
1869	NYSE	HTD	Tue, Jul 26, 2011	16.57	16.58	16.45	16.52
1868	NYSE	HTD	Mon, Jul 25, 2011	16.63	16.73	16.55	16.61
1867	NYSE	HTD	Fri, Jul 22, 2011	16.65	16.72	16.53	16.71
1866	NYSE	HTD	Thu, Jul 21, 2011	16.54	16.64	16.49	16.62
1865	NYSE	HTD	Wed, Jul 20, 2011	16.44	16.46	16.34	16.42
1864	NYSE	HTD	Tue, Jul 19, 2011	16.39	16.44	16.28	16.41
1863	NYSE	HTD	Mon, Jul 18, 2011	16.39	16.40	16.19	16.31
1862	NYSE	HTD	Fri, Jul 15, 2011	16.40	16.44	16.29	16.42
1861	NYSE	HTD	Thu, Jul 14, 2011	16.53	16.53	16.31	16.39
1860	NYSE	HTD	Wed, Jul 13, 2011	16.55	16.63	16.45	16.50
1859	NYSE	HTD	Tue, Jul 12, 2011	16.47	16.55	16.43	16.50
1858	NYSE	HTD	Mon, Jul 11, 2011	16.58	16.58	16.41	16.48
1857	NYSE	HTD	Fri, Jul 8, 2011	16.64	16.66	16.50	16.64
1856	NYSE	HTD	Thu, Jul 7, 2011	16.80	16.80	16.65	16.72
1855	NYSE	HTD	Wed, Jul 6, 2011	16.62	16.68	16.58	16.67
1854	NYSE	HTD	Tue, Jul 5, 2011	16.64	16.68	16.52	16.59
1853	NYSE	HTD	Fri, Jul 1, 2011	16.43	16.64	16.43	16.63
1852	NYSE	HTD	Thu, Jun 30, 2011	16.49	16.49	16.40	16.48
1851	NYSE	HTD	Wed, Jun 29, 2011	16.37	16.44	16.26	16.43
1850	NYSE	HTD	Tue, Jun 28, 2011	16.24	16.38	16.18	16.38
1849	NYSE	HTD	Mon, Jun 27, 2011	16.05	16.21	16.04	16.21
1848	NYSE	HTD	Fri, Jun 24, 2011	16.10	16.18	15.94	16.03
1847	NYSE	HTD	Thu, Jun 23, 2011	16.05	16.12	15.88	16.11
1846	NYSE	HTD	Wed, Jun 22, 2011	16.10	16.22	16.10	16.13
1845	NYSE	HTD	Tue, Jun 21, 2011	16.07	16.17	16.06	16.13
1844	NYSE	HTD	Mon, Jun 20, 2011	15.87	16.00	15.84	16.00
1843	NYSE	HTD	Fri, Jun 17, 2011	15.84	15.96	15.84	15.88
1842	NYSE	HTD	Thu, Jun 16, 2011	15.68	15.81	15.68	15.78
1841	NYSE	HTD	Wed, Jun 15, 2011	16.02	16.02	15.63	15.70
1840	NYSE	HTD	Tue, Jun 14, 2011	15.92	16.12	15.92	16.12
1839	NYSE	HTD	Mon, Jun 13, 2011	15.93	15.97	15.82	15.90
1838	NYSE	HTD	Fri, Jun 10, 2011	16.09	16.09	15.93	15.99
1837	NYSE	HTD	Thu, Jun 9, 2011	16.04	16.14	16.04	16.10
1836	NYSE	HTD	Wed, Jun 8, 2011	16.05	16.12	15.99	16.09
1835	NYSE	HTD	Tue, Jun 7, 2011	16.10	16.19	15.89	16.12
1834	NYSE	HTD	Mon, Jun 6, 2011	16.33	16.34	16.05	16.08
1833	NYSE	HTD	Fri, Jun 3, 2011	16.43	16.43	16.30	16.31
1832	NYSE	HTD	Thu, Jun 2, 2011	16.54	16.58	16.45	16.51
1831	NYSE	HTD	Wed, Jun 1, 2011	16.72	16.74	16.52	16.58
1830	NYSE	HTD	Tue, May 31, 2011	16.79	16.79	16.64	16.74
1829	NYSE	HTD	Fri, May 27, 2011	16.64	16.64	16.55	16.62
1828	NYSE	HTD	Thu, May 26, 2011	16.55	16.59	16.48	16.59
1827	NYSE	HTD	Wed, May 25, 2011	16.56	16.56	16.48	16.51
1826	NYSE	HTD	Tue, May 24, 2011	16.55	16.60	16.49	16.55
1825	NYSE	HTD	Mon, May 23, 2011	16.49	16.52	16.41	16.52
1824	NYSE	HTD	Fri, May 20, 2011	16.57	16.60	16.47	16.55
1823	NYSE	HTD	Thu, May 19, 2011	16.52	16.56	16.48	16.53
1822	NYSE	HTD	Wed, May 18, 2011	16.41	16.53	16.40	16.53
1821	NYSE	HTD	Tue, May 17, 2011	16.37	16.40	16.31	16.35
1820	NYSE	HTD	Mon, May 16, 2011	16.45	16.51	16.34	16.38
1819	NYSE	HTD	Fri, May 13, 2011	16.55	16.61	16.39	16.39
1818	NYSE	HTD	Thu, May 12, 2011	16.35	16.53	16.33	16.51
1817	NYSE	HTD	Wed, May 11, 2011	16.43	16.47	16.27	16.38
1816	NYSE	HTD	Tue, May 10, 2011	16.43	16.51	16.35	16.50
1815	NYSE	HTD	Mon, May 9, 2011	16.18	16.44	16.16	16.41
1814	NYSE	HTD	Fri, May 6, 2011	16.30	16.39	16.20	16.24
1813	NYSE	HTD	Thu, May 5, 2011	16.23	16.38	16.09	16.10
1812	NYSE	HTD	Wed, May 4, 2011	16.36	16.50	16.32	16.36
1811	NYSE	HTD	Tue, May 3, 2011	16.40	16.49	16.31	16.43
1810	NYSE	HTD	Mon, May 2, 2011	16.42	16.56	16.40	16.45
1809	NYSE	HTD	Fri, Apr 29, 2011	16.39	16.69	16.24	16.34
1808	NYSE	HTD	Thu, Apr 28, 2011	16.38	16.38	16.24	16.29
1807	NYSE	HTD	Wed, Apr 27, 2011	16.20	16.24	16.14	16.22
1806	NYSE	HTD	Tue, Apr 26, 2011	16.12	16.18	16.11	16.16
1805	NYSE	HTD	Mon, Apr 25, 2011	16.07	16.07	15.94	16.04
1804	NYSE	HTD	Thu, Apr 21, 2011	15.95	16.04	15.95	15.99
1803	NYSE	HTD	Wed, Apr 20, 2011	15.90	15.99	15.88	15.95
1802	NYSE	HTD	Tue, Apr 19, 2011	15.81	15.81	15.65	15.74
1801	NYSE	HTD	Mon, Apr 18, 2011	15.62	15.73	15.58	15.72
1800	NYSE	HTD	Fri, Apr 15, 2011	15.77	15.83	15.73	15.80
1799	NYSE	HTD	Thu, Apr 14, 2011	15.64	15.77	15.62	15.71
1798	NYSE	HTD	Wed, Apr 13, 2011	15.73	15.78	15.63	15.71
1797	NYSE	HTD	Tue, Apr 12, 2011	15.63	15.70	15.62	15.68
1796	NYSE	HTD	Mon, Apr 11, 2011	15.83	15.93	15.70	15.75
1795	NYSE	HTD	Fri, Apr 8, 2011	16.12	16.13	15.79	15.84
1794	NYSE	HTD	Thu, Apr 7, 2011	16.11	16.16	15.91	15.96
1793	NYSE	HTD	Wed, Apr 6, 2011	16.27	16.35	16.00	16.14
1792	NYSE	HTD	Tue, Apr 5, 2011	16.02	16.24	15.97	16.21
1791	NYSE	HTD	Mon, Apr 4, 2011	16.01	16.04	15.90	16.04
1790	NYSE	HTD	Fri, Apr 1, 2011	15.70	16.02	15.70	15.98
1789	NYSE	HTD	Thu, Mar 31, 2011	16.12	16.12	15.72	15.84
1788	NYSE	HTD	Wed, Mar 30, 2011	15.98	16.00	15.90	15.96
1787	NYSE	HTD	Tue, Mar 29, 2011	15.94	15.96	15.87	15.89
1786	NYSE	HTD	Mon, Mar 28, 2011	15.95	15.96	15.85	15.89
1785	NYSE	HTD	Fri, Mar 25, 2011	15.71	15.91	15.71	15.86
1784	NYSE	HTD	Thu, Mar 24, 2011	15.83	15.83	15.71	15.74
1783	NYSE	HTD	Wed, Mar 23, 2011	15.76	15.80	15.62	15.79
1782	NYSE	HTD	Tue, Mar 22, 2011	15.64	15.74	15.60	15.74
1781	NYSE	HTD	Mon, Mar 21, 2011	15.51	15.65	15.48	15.64
1780	NYSE	HTD	Fri, Mar 18, 2011	15.33	15.46	15.28	15.34
1779	NYSE	HTD	Thu, Mar 17, 2011	15.23	15.36	15.18	15.25
1778	NYSE	HTD	Wed, Mar 16, 2011	15.45	15.46	15.05	15.20
1777	NYSE	HTD	Tue, Mar 15, 2011	15.30	15.45	15.21	15.41
1776	NYSE	HTD	Mon, Mar 14, 2011	15.70	15.70	15.47	15.53
1775	NYSE	HTD	Fri, Mar 11, 2011	15.67	15.76	15.62	15.72
1774	NYSE	HTD	Thu, Mar 10, 2011	15.70	15.79	15.63	15.70
1773	NYSE	HTD	Wed, Mar 9, 2011	15.88	15.88	15.71	15.76
1772	NYSE	HTD	Tue, Mar 8, 2011	15.68	15.87	15.60	15.86
1771	NYSE	HTD	Mon, Mar 7, 2011	15.78	15.79	15.57	15.65
1770	NYSE	HTD	Fri, Mar 4, 2011	15.74	15.75	15.55	15.67
1769	NYSE	HTD	Thu, Mar 3, 2011	15.67	15.76	15.67	15.76
1768	NYSE	HTD	Wed, Mar 2, 2011	15.48	15.66	15.48	15.61
1767	NYSE	HTD	Tue, Mar 1, 2011	15.65	15.65	15.46	15.54
1766	NYSE	HTD	Mon, Feb 28, 2011	15.53	15.61	15.45	15.61
1765	NYSE	HTD	Fri, Feb 25, 2011	15.26	15.40	15.26	15.40
1764	NYSE	HTD	Thu, Feb 24, 2011	15.32	15.40	15.14	15.23
1763	NYSE	HTD	Wed, Feb 23, 2011	15.37	15.40	15.18	15.24
1762	NYSE	HTD	Tue, Feb 22, 2011	15.46	15.54	15.24	15.29
1761	NYSE	HTD	Fri, Feb 18, 2011	15.45	15.54	15.38	15.48
1760	NYSE	HTD	Thu, Feb 17, 2011	15.39	15.47	15.29	15.41
1759	NYSE	HTD	Wed, Feb 16, 2011	15.39	15.46	15.37	15.42
1758	NYSE	HTD	Tue, Feb 15, 2011	15.38	15.47	15.29	15.32
1757	NYSE	HTD	Mon, Feb 14, 2011	15.51	15.57	15.38	15.45
1756	NYSE	HTD	Fri, Feb 11, 2011	15.36	15.50	15.33	15.50
1755	NYSE	HTD	Thu, Feb 10, 2011	15.28	15.47	15.27	15.36
1754	NYSE	HTD	Wed, Feb 9, 2011	15.35	15.35	15.18	15.28
1753	NYSE	HTD	Tue, Feb 8, 2011	15.24	15.38	15.24	15.38
1752	NYSE	HTD	Mon, Feb 7, 2011	15.28	15.37	15.22	15.24
1751	NYSE	HTD	Fri, Feb 4, 2011	15.31	15.36	15.27	15.30
1750	NYSE	HTD	Thu, Feb 3, 2011	15.47	15.49	15.32	15.32
1749	NYSE	HTD	Wed, Feb 2, 2011	15.45	15.60	15.44	15.48
1748	NYSE	HTD	Tue, Feb 1, 2011	15.53	15.64	15.51	15.60
1747	NYSE	HTD	Mon, Jan 31, 2011	15.48	15.57	15.44	15.48
1746	NYSE	HTD	Fri, Jan 28, 2011	15.51	15.53	15.28	15.39
1745	NYSE	HTD	Thu, Jan 27, 2011	15.52	15.52	15.37	15.43
1744	NYSE	HTD	Wed, Jan 26, 2011	15.42	15.48	15.41	15.47
1743	NYSE	HTD	Tue, Jan 25, 2011	15.26	15.38	15.24	15.30
1742	NYSE	HTD	Mon, Jan 24, 2011	15.15	15.28	15.09	15.28
1741	NYSE	HTD	Fri, Jan 21, 2011	15.07	15.18	15.05	15.17
1740	NYSE	HTD	Thu, Jan 20, 2011	14.94	15.07	14.93	15.00
1739	NYSE	HTD	Wed, Jan 19, 2011	14.97	14.98	14.88	14.93
1738	NYSE	HTD	Tue, Jan 18, 2011	14.95	14.95	14.88	14.95
1737	NYSE	HTD	Fri, Jan 14, 2011	14.90	14.94	14.85	14.92
1736	NYSE	HTD	Thu, Jan 13, 2011	14.92	14.95	14.84	14.87
1735	NYSE	HTD	Wed, Jan 12, 2011	14.85	14.99	14.85	14.86
1734	NYSE	HTD	Tue, Jan 11, 2011	15.23	15.24	14.84	14.87
1733	NYSE	HTD	Mon, Jan 10, 2011	15.03	15.10	14.95	15.10
1732	NYSE	HTD	Fri, Jan 7, 2011	15.04	15.12	14.98	15.03
1731	NYSE	HTD	Thu, Jan 6, 2011	15.08	15.08	15.00	15.05
1730	NYSE	HTD	Wed, Jan 5, 2011	14.95	15.04	14.94	15.04
1729	NYSE	HTD	Tue, Jan 4, 2011	15.03	15.03	14.92	15.00
1728	NYSE	HTD	Mon, Jan 3, 2011	14.93	15.05	14.86	15.05
1727	NYSE	HTD	Fri, Dec 31, 2010	15.05	15.05	14.79	14.91
1726	NYSE	HTD	Thu, Dec 30, 2010	14.81	14.87	14.76	14.86
1725	NYSE	HTD	Wed, Dec 29, 2010	14.75	14.88	14.75	14.82
1724	NYSE	HTD	Tue, Dec 28, 2010	14.92	14.92	14.63	14.77
1723	NYSE	HTD	Mon, Dec 27, 2010	14.72	14.90	14.61	14.89
1722	NYSE	HTD	Thu, Dec 23, 2010	14.77	14.88	14.53	14.80
1721	NYSE	HTD	Wed, Dec 22, 2010	14.78	14.93	14.77	14.88
1720	NYSE	HTD	Tue, Dec 21, 2010	14.77	14.85	14.67	14.72
1719	NYSE	HTD	Mon, Dec 20, 2010	14.75	14.80	14.58	14.69
1718	NYSE	HTD	Fri, Dec 17, 2010	14.75	14.81	14.65	14.75
1717	NYSE	HTD	Thu, Dec 16, 2010	14.62	14.75	14.57	14.71
1716	NYSE	HTD	Wed, Dec 15, 2010	14.78	14.83	14.58	14.58
1715	NYSE	HTD	Tue, Dec 14, 2010	14.66	14.81	14.66	14.78
1714	NYSE	HTD	Mon, Dec 13, 2010	14.75	14.81	14.62	14.68
1713	NYSE	HTD	Fri, Dec 10, 2010	14.96	15.01	14.68	14.75
1712	NYSE	HTD	Thu, Dec 9, 2010	15.08	15.08	14.76	14.89
1711	NYSE	HTD	Wed, Dec 8, 2010	15.06	15.12	14.93	15.05
1710	NYSE	HTD	Tue, Dec 7, 2010	15.06	15.15	14.94	15.12
1709	NYSE	HTD	Mon, Dec 6, 2010	15.23	15.25	14.99	15.02
1708	NYSE	HTD	Fri, Dec 3, 2010	15.31	15.32	15.13	15.29
1707	NYSE	HTD	Thu, Dec 2, 2010	15.30	15.37	15.18	15.36
1706	NYSE	HTD	Wed, Dec 1, 2010	15.29	15.37	15.14	15.34
1705	NYSE	HTD	Tue, Nov 30, 2010	15.12	15.19	15.05	15.12
1704	NYSE	HTD	Mon, Nov 29, 2010	15.13	15.15	14.94	15.14
1703	NYSE	HTD	Fri, Nov 26, 2010	15.05	15.14	15.02	15.11
1702	NYSE	HTD	Wed, Nov 24, 2010	14.99	15.15	14.98	15.09
1701	NYSE	HTD	Tue, Nov 23, 2010	15.04	15.06	14.86	14.97
1700	NYSE	HTD	Mon, Nov 22, 2010	14.98	15.13	14.98	15.09
1699	NYSE	HTD	Fri, Nov 19, 2010	15.09	15.09	14.98	15.08
1698	NYSE	HTD	Thu, Nov 18, 2010	15.08	15.14	15.00	15.10
1697	NYSE	HTD	Wed, Nov 17, 2010	14.98	15.00	14.82	14.99
1696	NYSE	HTD	Tue, Nov 16, 2010	15.15	15.15	14.60	14.91
1695	NYSE	HTD	Mon, Nov 15, 2010	15.29	15.33	15.14	15.18
1694	NYSE	HTD	Fri, Nov 12, 2010	15.39	15.40	15.15	15.18
1693	NYSE	HTD	Thu, Nov 11, 2010	15.44	15.45	15.36	15.40
1692	NYSE	HTD	Wed, Nov 10, 2010	15.51	15.51	15.39	15.45
1691	NYSE	HTD	Tue, Nov 9, 2010	15.66	15.66	15.42	15.54
1690	NYSE	HTD	Mon, Nov 8, 2010	15.73	15.77	15.60	15.69
1689	NYSE	HTD	Fri, Nov 5, 2010	15.73	15.75	15.67	15.73
1688	NYSE	HTD	Thu, Nov 4, 2010	15.69	15.78	15.58	15.72
1687	NYSE	HTD	Wed, Nov 3, 2010	15.60	15.60	15.40	15.57
1686	NYSE	HTD	Tue, Nov 2, 2010	15.69	15.71	15.41	15.46
1685	NYSE	HTD	Mon, Nov 1, 2010	15.50	15.61	15.50	15.55
1684	NYSE	HTD	Fri, Oct 29, 2010	15.49	15.49	15.38	15.41
1683	NYSE	HTD	Thu, Oct 28, 2010	15.47	15.50	15.33	15.41
1682	NYSE	HTD	Wed, Oct 27, 2010	15.47	15.48	15.38	15.42
1681	NYSE	HTD	Tue, Oct 26, 2010	15.47	15.49	15.40	15.49
1680	NYSE	HTD	Mon, Oct 25, 2010	15.49	15.53	15.33	15.50
1679	NYSE	HTD	Fri, Oct 22, 2010	15.47	15.47	15.34	15.36
1678	NYSE	HTD	Thu, Oct 21, 2010	15.44	15.52	15.36	15.43
1677	NYSE	HTD	Wed, Oct 20, 2010	15.33	15.41	15.29	15.39
1676	NYSE	HTD	Tue, Oct 19, 2010	15.47	15.49	15.20	15.25
1675	NYSE	HTD	Mon, Oct 18, 2010	15.52	15.56	15.47	15.53
1674	NYSE	HTD	Fri, Oct 15, 2010	15.49	15.54	15.41	15.54
1673	NYSE	HTD	Thu, Oct 14, 2010	15.40	15.49	15.39	15.47
1672	NYSE	HTD	Wed, Oct 13, 2010	15.56	15.58	15.39	15.40
1671	NYSE	HTD	Tue, Oct 12, 2010	15.50	15.57	15.41	15.56
1670	NYSE	HTD	Mon, Oct 11, 2010	15.63	15.67	15.52	15.52
1669	NYSE	HTD	Fri, Oct 8, 2010	15.37	15.46	15.36	15.46
1668	NYSE	HTD	Thu, Oct 7, 2010	15.40	15.47	15.31	15.39
1667	NYSE	HTD	Wed, Oct 6, 2010	15.42	15.47	15.39	15.43
1666	NYSE	HTD	Tue, Oct 5, 2010	15.31	15.46	15.27	15.46
1665	NYSE	HTD	Mon, Oct 4, 2010	15.44	15.46	15.17	15.24
1664	NYSE	HTD	Fri, Oct 1, 2010	15.30	15.51	15.30	15.48
1663	NYSE	HTD	Thu, Sep 30, 2010	15.36	15.36	15.15	15.25
1662	NYSE	HTD	Wed, Sep 29, 2010	15.13	15.24	15.13	15.19
1661	NYSE	HTD	Tue, Sep 28, 2010	15.06	15.27	14.96	15.19
1660	NYSE	HTD	Mon, Sep 27, 2010	15.04	15.04	14.91	14.99
1659	NYSE	HTD	Fri, Sep 24, 2010	14.89	14.99	14.89	14.97
1658	NYSE	HTD	Thu, Sep 23, 2010	14.84	14.93	14.73	14.83
1657	NYSE	HTD	Wed, Sep 22, 2010	14.90	14.97	14.80	14.85
1656	NYSE	HTD	Tue, Sep 21, 2010	14.88	14.91	14.69	14.89
1655	NYSE	HTD	Mon, Sep 20, 2010	14.84	14.90	14.77	14.86
1654	NYSE	HTD	Fri, Sep 17, 2010	14.83	14.83	14.65	14.79
1653	NYSE	HTD	Thu, Sep 16, 2010	14.79	14.80	14.70	14.76
1652	NYSE	HTD	Wed, Sep 15, 2010	14.74	14.82	14.72	14.78
1651	NYSE	HTD	Tue, Sep 14, 2010	14.71	14.82	14.64	14.74
1650	NYSE	HTD	Mon, Sep 13, 2010	14.77	14.80	14.66	14.72
1649	NYSE	HTD	Fri, Sep 10, 2010	14.75	14.80	14.67	14.73
1648	NYSE	HTD	Thu, Sep 9, 2010	14.86	14.87	14.71	14.72
1647	NYSE	HTD	Wed, Sep 8, 2010	15.10	15.31	14.72	14.83
1646	NYSE	HTD	Tue, Sep 7, 2010	14.74	14.77	14.60	14.68
1645	NYSE	HTD	Fri, Sep 3, 2010	14.63	14.80	14.60	14.80
1644	NYSE	HTD	Thu, Sep 2, 2010	14.62	14.63	14.48	14.63
1643	NYSE	HTD	Wed, Sep 1, 2010	14.42	14.64	14.39	14.60
1642	NYSE	HTD	Tue, Aug 31, 2010	14.33	14.34	14.19	14.32
1641	NYSE	HTD	Mon, Aug 30, 2010	14.31	14.37	14.25	14.26
1640	NYSE	HTD	Fri, Aug 27, 2010	14.22	14.38	14.15	14.35
1639	NYSE	HTD	Thu, Aug 26, 2010	14.31	14.33	14.14	14.22
1638	NYSE	HTD	Wed, Aug 25, 2010	14.07	14.22	14.03	14.22
1637	NYSE	HTD	Tue, Aug 24, 2010	14.13	14.27	14.06	14.07
1636	NYSE	HTD	Mon, Aug 23, 2010	14.26	14.29	14.10	14.19
1635	NYSE	HTD	Fri, Aug 20, 2010	14.22	14.24	14.15	14.22
1634	NYSE	HTD	Thu, Aug 19, 2010	14.38	14.47	14.15	14.24
1633	NYSE	HTD	Wed, Aug 18, 2010	14.40	14.47	14.32	14.47
1632	NYSE	HTD	Tue, Aug 17, 2010	14.24	14.41	14.23	14.35
1631	NYSE	HTD	Mon, Aug 16, 2010	14.04	14.17	14.04	14.16
1630	NYSE	HTD	Fri, Aug 13, 2010	14.04	14.14	14.03	14.10
1629	NYSE	HTD	Thu, Aug 12, 2010	13.90	14.02	13.86	13.99
1628	NYSE	HTD	Wed, Aug 11, 2010	14.02	14.07	13.93	13.93
1627	NYSE	HTD	Tue, Aug 10, 2010	14.46	14.46	14.17	14.26
1626	NYSE	HTD	Mon, Aug 9, 2010	14.38	14.44	14.36	14.43
1625	NYSE	HTD	Fri, Aug 6, 2010	14.29	14.37	14.29	14.35
1624	NYSE	HTD	Thu, Aug 5, 2010	14.45	14.48	14.33	14.33
1623	NYSE	HTD	Wed, Aug 4, 2010	14.52	14.56	14.43	14.48
1622	NYSE	HTD	Tue, Aug 3, 2010	14.51	14.53	14.29	14.51
1621	NYSE	HTD	Mon, Aug 2, 2010	14.39	14.61	14.37	14.53
1620	NYSE	HTD	Fri, Jul 30, 2010	14.18	14.34	14.12	14.29
1619	NYSE	HTD	Thu, Jul 29, 2010	14.19	14.24	14.04	14.21
1618	NYSE	HTD	Wed, Jul 28, 2010	14.18	14.21	14.14	14.16
1617	NYSE	HTD	Tue, Jul 27, 2010	14.14	14.20	14.12	14.16
1616	NYSE	HTD	Mon, Jul 26, 2010	14.10	14.12	14.00	14.12
1615	NYSE	HTD	Fri, Jul 23, 2010	14.01	14.11	14.00	14.03
1614	NYSE	HTD	Thu, Jul 22, 2010	13.92	14.11	13.92	14.08
1613	NYSE	HTD	Wed, Jul 21, 2010	13.91	13.91	13.75	13.81
1612	NYSE	HTD	Tue, Jul 20, 2010	13.66	13.86	13.63	13.85
1611	NYSE	HTD	Mon, Jul 19, 2010	13.75	13.77	13.63	13.72
1610	NYSE	HTD	Fri, Jul 16, 2010	13.75	13.75	13.62	13.66
1609	NYSE	HTD	Thu, Jul 15, 2010	13.79	13.79	13.62	13.76
1608	NYSE	HTD	Wed, Jul 14, 2010	13.82	13.84	13.70	13.75
1607	NYSE	HTD	Tue, Jul 13, 2010	13.74	13.85	13.68	13.80
1606	NYSE	HTD	Mon, Jul 12, 2010	13.57	13.62	13.50	13.56
1605	NYSE	HTD	Fri, Jul 9, 2010	13.51	13.67	13.41	13.52
1604	NYSE	HTD	Thu, Jul 8, 2010	13.61	13.63	13.36	13.49
1603	NYSE	HTD	Wed, Jul 7, 2010	13.43	13.67	13.40	13.63
1602	NYSE	HTD	Tue, Jul 6, 2010	13.30	13.48	13.26	13.37
1601	NYSE	HTD	Fri, Jul 2, 2010	12.98	13.19	12.95	13.10
1600	NYSE	HTD	Thu, Jul 1, 2010	12.86	12.99	12.72	12.90
1599	NYSE	HTD	Wed, Jun 30, 2010	12.95	13.10	12.87	12.87
1598	NYSE	HTD	Tue, Jun 29, 2010	12.95	12.96	12.81	12.88
1597	NYSE	HTD	Mon, Jun 28, 2010	13.06	13.10	12.96	13.03
1596	NYSE	HTD	Fri, Jun 25, 2010	12.83	13.06	12.79	12.99
1595	NYSE	HTD	Thu, Jun 24, 2010	12.98	12.99	12.75	12.78
1594	NYSE	HTD	Wed, Jun 23, 2010	13.09	13.10	12.82	13.04
1593	NYSE	HTD	Tue, Jun 22, 2010	13.18	13.26	12.90	13.03
1592	NYSE	HTD	Mon, Jun 21, 2010	13.28	13.30	13.10	13.13
1591	NYSE	HTD	Fri, Jun 18, 2010	13.03	13.21	13.03	13.21
1590	NYSE	HTD	Thu, Jun 17, 2010	13.04	13.04	12.87	13.01
1589	NYSE	HTD	Wed, Jun 16, 2010	12.94	13.04	12.86	12.90
1588	NYSE	HTD	Tue, Jun 15, 2010	12.86	13.03	12.73	12.96
1587	NYSE	HTD	Mon, Jun 14, 2010	12.81	12.84	12.68	12.74
1586	NYSE	HTD	Fri, Jun 11, 2010	12.52	12.70	12.52	12.65
1585	NYSE	HTD	Thu, Jun 10, 2010	12.46	12.63	12.43	12.60
1584	NYSE	HTD	Wed, Jun 9, 2010	12.47	12.47	12.22	12.24
1583	NYSE	HTD	Tue, Jun 8, 2010	12.27	12.52	12.25	12.52
1582	NYSE	HTD	Mon, Jun 7, 2010	12.30	12.50	12.22	12.26
1581	NYSE	HTD	Fri, Jun 4, 2010	12.30	12.44	12.22	12.30
1580	NYSE	HTD	Thu, Jun 3, 2010	12.57	12.63	12.44	12.58
1579	NYSE	HTD	Wed, Jun 2, 2010	12.45	12.57	12.31	12.57
1578	NYSE	HTD	Tue, Jun 1, 2010	12.27	12.58	12.27	12.44
1577	NYSE	HTD	Fri, May 28, 2010	12.65	12.71	12.40	12.48
1576	NYSE	HTD	Thu, May 27, 2010	12.30	12.65	12.30	12.65
1575	NYSE	HTD	Wed, May 26, 2010	12.30	12.39	12.04	12.13
1574	NYSE	HTD	Tue, May 25, 2010	11.73	12.12	11.53	12.11
1573	NYSE	HTD	Mon, May 24, 2010	12.13	12.29	12.06	12.07
1572	NYSE	HTD	Fri, May 21, 2010	11.50	12.29	11.47	12.11
1571	NYSE	HTD	Thu, May 20, 2010	12.32	12.35	11.95	11.97
1570	NYSE	HTD	Wed, May 19, 2010	12.72	12.79	12.47	12.61
1569	NYSE	HTD	Tue, May 18, 2010	13.10	13.11	12.80	12.85
1568	NYSE	HTD	Mon, May 17, 2010	12.90	12.97	12.64	12.97
1567	NYSE	HTD	Fri, May 14, 2010	13.11	13.12	12.80	12.91
1566	NYSE	HTD	Thu, May 13, 2010	13.23	13.32	13.14	13.19
1565	NYSE	HTD	Wed, May 12, 2010	13.15	13.33	13.12	13.28
1564	NYSE	HTD	Tue, May 11, 2010	13.03	13.26	13.01	13.11
1563	NYSE	HTD	Mon, May 10, 2010	12.96	13.17	12.81	13.12
1562	NYSE	HTD	Fri, May 7, 2010	12.46	12.73	11.87	12.38
1561	NYSE	HTD	Thu, May 6, 2010	13.82	13.87	9.55	12.58
1560	NYSE	HTD	Wed, May 5, 2010	13.98	14.04	13.80	13.92
1559	NYSE	HTD	Tue, May 4, 2010	14.19	14.21	13.97	14.01
1558	NYSE	HTD	Mon, May 3, 2010	14.11	14.25	14.04	14.25
1557	NYSE	HTD	Fri, Apr 30, 2010	14.27	14.27	13.99	13.99
1556	NYSE	HTD	Thu, Apr 29, 2010	14.07	14.21	14.07	14.21
1555	NYSE	HTD	Wed, Apr 28, 2010	14.06	14.08	13.99	14.03
1554	NYSE	HTD	Tue, Apr 27, 2010	14.18	14.18	13.95	13.98
1553	NYSE	HTD	Mon, Apr 26, 2010	14.13	14.17	14.12	14.14
1552	NYSE	HTD	Fri, Apr 23, 2010	14.11	14.13	14.06	14.11
1551	NYSE	HTD	Thu, Apr 22, 2010	13.99	14.06	13.99	14.06
1550	NYSE	HTD	Wed, Apr 21, 2010	14.03	14.05	13.99	14.02
1549	NYSE	HTD	Tue, Apr 20, 2010	13.93	14.02	13.93	14.02
1548	NYSE	HTD	Mon, Apr 19, 2010	13.96	13.96	13.87	13.92
1547	NYSE	HTD	Fri, Apr 16, 2010	14.12	14.12	13.77	13.88
1546	NYSE	HTD	Thu, Apr 15, 2010	14.14	14.14	14.03	14.10
1545	NYSE	HTD	Wed, Apr 14, 2010	14.13	14.16	14.08	14.16
1544	NYSE	HTD	Tue, Apr 13, 2010	14.12	14.12	14.00	14.11
1543	NYSE	HTD	Mon, Apr 12, 2010	14.13	14.14	14.05	14.07
1542	NYSE	HTD	Fri, Apr 9, 2010	14.17	14.17	14.04	14.06
1541	NYSE	HTD	Thu, Apr 8, 2010	14.23	14.23	14.02	14.13
1540	NYSE	HTD	Wed, Apr 7, 2010	14.21	14.24	14.12	14.23
1539	NYSE	HTD	Tue, Apr 6, 2010	14.31	14.31	14.11	14.15
1538	NYSE	HTD	Mon, Apr 5, 2010	14.13	14.17	14.08	14.11
1537	NYSE	HTD	Thu, Apr 1, 2010	14.11	14.11	14.00	14.11
1536	NYSE	HTD	Wed, Mar 31, 2010	14.25	14.25	13.96	13.97
1535	NYSE	HTD	Tue, Mar 30, 2010	14.21	14.24	14.12	14.20
1534	NYSE	HTD	Mon, Mar 29, 2010	14.11	14.15	13.94	14.15
1533	NYSE	HTD	Fri, Mar 26, 2010	14.11	14.14	13.91	14.03
1532	NYSE	HTD	Thu, Mar 25, 2010	14.19	14.29	14.10	14.12
1531	NYSE	HTD	Wed, Mar 24, 2010	13.96	14.18	13.96	14.06
1530	NYSE	HTD	Tue, Mar 23, 2010	13.95	14.15	13.90	14.06
1529	NYSE	HTD	Mon, Mar 22, 2010	13.73	13.94	13.69	13.90
1528	NYSE	HTD	Fri, Mar 19, 2010	14.03	14.04	13.61	13.73
1527	NYSE	HTD	Thu, Mar 18, 2010	14.13	14.25	13.96	13.96
1526	NYSE	HTD	Wed, Mar 17, 2010	14.12	14.17	14.01	14.07
1525	NYSE	HTD	Tue, Mar 16, 2010	13.95	14.15	13.85	14.06
1524	NYSE	HTD	Mon, Mar 15, 2010	13.74	13.97	13.69	13.86
1523	NYSE	HTD	Fri, Mar 12, 2010	13.99	14.01	13.66	13.71
1522	NYSE	HTD	Thu, Mar 11, 2010	13.84	14.13	13.73	13.95
1521	NYSE	HTD	Wed, Mar 10, 2010	13.56	13.89	13.56	13.84
1520	NYSE	HTD	Tue, Mar 9, 2010	13.48	13.70	13.48	13.54
1519	NYSE	HTD	Mon, Mar 8, 2010	13.74	13.74	13.63	13.67
1518	NYSE	HTD	Fri, Mar 5, 2010	13.48	13.74	13.48	13.68
1517	NYSE	HTD	Thu, Mar 4, 2010	13.40	13.51	13.39	13.43
1516	NYSE	HTD	Wed, Mar 3, 2010	13.57	13.65	13.40	13.43
1515	NYSE	HTD	Tue, Mar 2, 2010	13.49	13.78	13.34	13.52
1514	NYSE	HTD	Mon, Mar 1, 2010	13.39	13.96	13.38	13.38
1513	NYSE	HTD	Fri, Feb 26, 2010	13.50	13.50	13.24	13.39
1512	NYSE	HTD	Thu, Feb 25, 2010	13.31	13.32	13.19	13.24
1511	NYSE	HTD	Wed, Feb 24, 2010	13.40	13.40	13.27	13.35
1510	NYSE	HTD	Tue, Feb 23, 2010	13.35	13.40	13.20	13.35
1509	NYSE	HTD	Mon, Feb 22, 2010	13.22	13.36	13.21	13.33
1508	NYSE	HTD	Fri, Feb 19, 2010	12.96	13.12	12.90	13.12
1507	NYSE	HTD	Thu, Feb 18, 2010	12.80	12.99	12.76	12.98
1506	NYSE	HTD	Wed, Feb 17, 2010	12.86	12.86	12.73	12.78
1505	NYSE	HTD	Tue, Feb 16, 2010	12.70	12.76	12.62	12.73
1504	NYSE	HTD	Fri, Feb 12, 2010	12.67	12.70	12.54	12.55
1503	NYSE	HTD	Thu, Feb 11, 2010	12.56	12.77	12.50	12.71
1502	NYSE	HTD	Wed, Feb 10, 2010	12.50	12.50	12.34	12.46
1501	NYSE	HTD	Tue, Feb 9, 2010	12.35	12.46	12.20	12.46
1500	NYSE	HTD	Mon, Feb 8, 2010	12.57	12.57	12.32	12.33
1499	NYSE	HTD	Fri, Feb 5, 2010	12.74	12.74	12.11	12.46
1498	NYSE	HTD	Thu, Feb 4, 2010	13.05	13.05	12.72	12.74
1497	NYSE	HTD	Wed, Feb 3, 2010	13.42	13.42	12.98	13.09
1496	NYSE	HTD	Tue, Feb 2, 2010	13.00	13.14	12.91	13.14
1495	NYSE	HTD	Mon, Feb 1, 2010	12.81	13.03	12.81	13.02
1494	NYSE	HTD	Fri, Jan 29, 2010	13.00	13.00	12.75	12.79
1493	NYSE	HTD	Thu, Jan 28, 2010	13.05	13.05	12.78	12.89
1492	NYSE	HTD	Wed, Jan 27, 2010	13.04	13.04	12.76	12.96
1491	NYSE	HTD	Tue, Jan 26, 2010	13.09	13.10	12.99	13.02
1490	NYSE	HTD	Mon, Jan 25, 2010	13.06	13.16	12.98	13.02
1489	NYSE	HTD	Fri, Jan 22, 2010	13.20	13.21	12.97	13.02
1488	NYSE	HTD	Thu, Jan 21, 2010	13.24	13.34	13.08	13.20
1487	NYSE	HTD	Wed, Jan 20, 2010	13.22	13.28	13.08	13.28
1486	NYSE	HTD	Tue, Jan 19, 2010	13.23	13.28	13.14	13.22
1485	NYSE	HTD	Fri, Jan 15, 2010	13.21	13.25	13.00	13.16
1484	NYSE	HTD	Thu, Jan 14, 2010	13.20	13.25	13.16	13.19
1483	NYSE	HTD	Wed, Jan 13, 2010	13.23	13.23	13.12	13.16
1482	NYSE	HTD	Tue, Jan 12, 2010	13.52	13.52	13.04	13.09
1481	NYSE	HTD	Mon, Jan 11, 2010	13.22	13.27	13.18	13.27
1480	NYSE	HTD	Fri, Jan 8, 2010	13.04	13.19	13.04	13.19
1479	NYSE	HTD	Thu, Jan 7, 2010	13.16	13.19	13.03	13.06
1478	NYSE	HTD	Wed, Jan 6, 2010	13.18	13.21	13.09	13.13
1477	NYSE	HTD	Tue, Jan 5, 2010	13.17	13.17	13.02	13.14
1476	NYSE	HTD	Mon, Jan 4, 2010	12.91	13.10	12.91	13.10
1475	NYSE	HTD	Thu, Dec 31, 2009	13.07	13.07	12.92	12.92
1474	NYSE	HTD	Wed, Dec 30, 2009	12.95	13.05	12.89	12.91
1473	NYSE	HTD	Tue, Dec 29, 2009	12.99	13.01	12.91	12.94
1472	NYSE	HTD	Mon, Dec 28, 2009	13.06	13.06	12.80	12.99
1471	NYSE	HTD	Thu, Dec 24, 2009	12.96	12.99	12.89	12.98
1470	NYSE	HTD	Wed, Dec 23, 2009	12.97	12.97	12.79	12.92
1469	NYSE	HTD	Tue, Dec 22, 2009	12.47	12.93	12.47	12.90
1468	NYSE	HTD	Mon, Dec 21, 2009	12.73	12.85	12.72	12.80
1467	NYSE	HTD	Fri, Dec 18, 2009	13.32	13.32	12.57	12.66
1466	NYSE	HTD	Thu, Dec 17, 2009	13.51	13.51	12.67	12.70
1465	NYSE	HTD	Wed, Dec 16, 2009	12.78	12.84	12.72	12.76
1464	NYSE	HTD	Tue, Dec 15, 2009	12.71	12.77	12.64	12.76
1463	NYSE	HTD	Mon, Dec 14, 2009	12.75	12.79	12.58	12.78
1462	NYSE	HTD	Fri, Dec 11, 2009	12.48	12.66	12.42	12.59
1461	NYSE	HTD	Thu, Dec 10, 2009	12.38	12.49	12.31	12.41
1460	NYSE	HTD	Wed, Dec 9, 2009	12.08	12.29	12.08	12.29
1459	NYSE	HTD	Tue, Dec 8, 2009	12.09	12.21	12.09	12.20
1458	NYSE	HTD	Mon, Dec 7, 2009	12.16	12.23	12.13	12.16
1457	NYSE	HTD	Fri, Dec 4, 2009	12.20	12.33	12.07	12.10
1456	NYSE	HTD	Thu, Dec 3, 2009	12.00	12.13	11.96	12.10
1455	NYSE	HTD	Wed, Dec 2, 2009	11.84	11.99	11.84	11.99
1454	NYSE	HTD	Tue, Dec 1, 2009	11.79	11.91	11.78	11.88
1453	NYSE	HTD	Mon, Nov 30, 2009	11.69	11.76	11.66	11.75
1452	NYSE	HTD	Fri, Nov 27, 2009	11.35	11.70	11.30	11.68
1451	NYSE	HTD	Wed, Nov 25, 2009	11.79	11.82	11.76	11.77
1450	NYSE	HTD	Tue, Nov 24, 2009	11.73	11.74	11.65	11.72
1449	NYSE	HTD	Mon, Nov 23, 2009	11.71	11.81	11.67	11.68
1448	NYSE	HTD	Fri, Nov 20, 2009	11.49	11.60	11.48	11.54
1447	NYSE	HTD	Thu, Nov 19, 2009	11.66	11.66	11.50	11.54
1446	NYSE	HTD	Wed, Nov 18, 2009	11.95	11.95	11.62	11.69
1445	NYSE	HTD	Tue, Nov 17, 2009	11.62	11.71	11.60	11.67
1444	NYSE	HTD	Mon, Nov 16, 2009	11.73	11.75	11.65	11.68
1443	NYSE	HTD	Fri, Nov 13, 2009	11.63	11.65	11.58	11.60
1442	NYSE	HTD	Thu, Nov 12, 2009	11.66	11.68	11.50	11.50
1441	NYSE	HTD	Wed, Nov 11, 2009	11.63	11.68	11.61	11.66
1440	NYSE	HTD	Tue, Nov 10, 2009	11.59	11.60	11.45	11.53
1439	NYSE	HTD	Mon, Nov 9, 2009	11.59	11.70	11.59	11.68
1438	NYSE	HTD	Fri, Nov 6, 2009	11.46	11.56	11.45	11.49
1437	NYSE	HTD	Thu, Nov 5, 2009	11.52	11.57	11.46	11.49
1436	NYSE	HTD	Wed, Nov 4, 2009	11.45	11.52	11.40	11.40
1435	NYSE	HTD	Tue, Nov 3, 2009	11.52	11.54	11.40	11.43
1434	NYSE	HTD	Mon, Nov 2, 2009	11.46	11.69	11.44	11.67
1433	NYSE	HTD	Fri, Oct 30, 2009	12.81	12.81	11.24	11.36
1432	NYSE	HTD	Thu, Oct 29, 2009	11.84	11.91	11.84	11.90
1431	NYSE	HTD	Wed, Oct 28, 2009	11.89	11.99	11.65	11.73
1430	NYSE	HTD	Tue, Oct 27, 2009	11.92	12.04	11.86	12.00
1429	NYSE	HTD	Mon, Oct 26, 2009	11.98	12.03	11.80	11.87
1428	NYSE	HTD	Fri, Oct 23, 2009	11.68	12.11	11.64	11.93
1427	NYSE	HTD	Thu, Oct 22, 2009	11.98	12.12	11.93	12.07
1426	NYSE	HTD	Wed, Oct 21, 2009	12.04	12.12	11.92	11.92
1425	NYSE	HTD	Tue, Oct 20, 2009	12.08	12.09	11.92	12.04
1424	NYSE	HTD	Mon, Oct 19, 2009	12.07	12.08	11.95	12.03
1423	NYSE	HTD	Fri, Oct 16, 2009	11.92	12.00	11.91	11.99
1422	NYSE	HTD	Thu, Oct 15, 2009	11.93	12.03	11.88	11.96
1421	NYSE	HTD	Wed, Oct 14, 2009	11.95	12.00	11.90	11.96
1420	NYSE	HTD	Tue, Oct 13, 2009	11.83	11.92	11.83	11.89
1419	NYSE	HTD	Mon, Oct 12, 2009	11.94	12.04	11.86	11.91
1418	NYSE	HTD	Fri, Oct 9, 2009	11.88	11.96	11.87	11.93
1417	NYSE	HTD	Thu, Oct 8, 2009	12.07	12.07	11.87	11.96
1416	NYSE	HTD	Wed, Oct 7, 2009	12.09	12.13	12.05	12.10
1415	NYSE	HTD	Tue, Oct 6, 2009	12.00	12.12	11.92	12.12
1414	NYSE	HTD	Mon, Oct 5, 2009	11.54	11.97	11.54	11.94
1413	NYSE	HTD	Fri, Oct 2, 2009	11.64	11.74	11.56	11.72
1412	NYSE	HTD	Thu, Oct 1, 2009	12.08	12.08	11.82	11.83
1411	NYSE	HTD	Wed, Sep 30, 2009	12.22	12.28	12.03	12.10
1410	NYSE	HTD	Tue, Sep 29, 2009	12.14	12.17	11.96	12.13
1409	NYSE	HTD	Mon, Sep 28, 2009	12.04	12.19	12.01	12.16
1408	NYSE	HTD	Fri, Sep 25, 2009	11.82	11.92	11.77	11.90
1407	NYSE	HTD	Thu, Sep 24, 2009	11.99	12.02	11.81	11.84
1406	NYSE	HTD	Wed, Sep 23, 2009	12.11	12.12	11.96	11.96
1405	NYSE	HTD	Tue, Sep 22, 2009	11.99	12.07	11.88	12.02
1404	NYSE	HTD	Mon, Sep 21, 2009	11.93	11.93	11.74	11.91
1403	NYSE	HTD	Fri, Sep 18, 2009	12.05	12.09	11.88	11.94
1402	NYSE	HTD	Thu, Sep 17, 2009	11.96	12.05	11.89	11.97
1401	NYSE	HTD	Wed, Sep 16, 2009	11.74	11.98	11.73	11.92
1400	NYSE	HTD	Tue, Sep 15, 2009	11.56	11.70	11.56	11.70
1399	NYSE	HTD	Mon, Sep 14, 2009	11.45	11.56	11.42	11.56
1398	NYSE	HTD	Fri, Sep 11, 2009	11.47	11.60	11.47	11.49
1397	NYSE	HTD	Thu, Sep 10, 2009	11.37	11.47	11.36	11.45
1396	NYSE	HTD	Wed, Sep 9, 2009	11.40	11.47	11.37	11.37
1395	NYSE	HTD	Tue, Sep 8, 2009	11.43	11.47	11.40	11.44
1394	NYSE	HTD	Fri, Sep 4, 2009	11.33	11.37	11.30	11.37
1393	NYSE	HTD	Thu, Sep 3, 2009	11.25	11.33	11.15	11.31
1392	NYSE	HTD	Wed, Sep 2, 2009	11.22	11.27	11.15	11.19
1391	NYSE	HTD	Tue, Sep 1, 2009	11.41	11.49	11.13	11.32
1390	NYSE	HTD	Mon, Aug 31, 2009	11.58	11.58	11.43	11.47
1389	NYSE	HTD	Fri, Aug 28, 2009	11.72	11.72	11.52	11.60
1388	NYSE	HTD	Thu, Aug 27, 2009	11.73	11.73	11.53	11.60
1387	NYSE	HTD	Wed, Aug 26, 2009	11.21	11.74	11.21	11.72
1386	NYSE	HTD	Tue, Aug 25, 2009	11.45	11.62	11.45	11.60
1385	NYSE	HTD	Mon, Aug 24, 2009	11.54	11.64	11.44	11.46
1384	NYSE	HTD	Fri, Aug 21, 2009	11.74	11.80	11.37	11.49
1383	NYSE	HTD	Thu, Aug 20, 2009	11.37	11.69	11.37	11.59
1382	NYSE	HTD	Wed, Aug 19, 2009	11.32	11.44	11.30	11.32
1381	NYSE	HTD	Tue, Aug 18, 2009	11.45	11.57	11.38	11.44
1380	NYSE	HTD	Mon, Aug 17, 2009	11.57	11.59	11.36	11.45
1379	NYSE	HTD	Fri, Aug 14, 2009	11.93	11.93	11.65	11.83
1378	NYSE	HTD	Thu, Aug 13, 2009	11.74	11.84	11.60	11.84
1377	NYSE	HTD	Wed, Aug 12, 2009	11.47	11.74	11.47	11.65
1376	NYSE	HTD	Tue, Aug 11, 2009	11.68	11.68	11.39	11.53
1375	NYSE	HTD	Mon, Aug 10, 2009	11.49	11.80	11.47	11.75
1374	NYSE	HTD	Fri, Aug 7, 2009	11.49	11.71	11.49	11.57
1373	NYSE	HTD	Thu, Aug 6, 2009	11.71	11.75	11.37	11.45
1372	NYSE	HTD	Wed, Aug 5, 2009	11.94	11.94	11.64	11.68
1371	NYSE	HTD	Tue, Aug 4, 2009	11.60	12.00	11.55	12.00
1370	NYSE	HTD	Mon, Aug 3, 2009	11.78	11.82	11.59	11.69
1369	NYSE	HTD	Fri, Jul 31, 2009	11.42	11.90	11.29	11.67
1368	NYSE	HTD	Thu, Jul 30, 2009	10.71	11.74	10.70	11.35
1367	NYSE	HTD	Wed, Jul 29, 2009	11.08	11.22	11.00	11.14
1366	NYSE	HTD	Tue, Jul 28, 2009	11.13	11.16	10.93	11.07
1365	NYSE	HTD	Mon, Jul 27, 2009	11.00	11.17	10.90	11.11
1364	NYSE	HTD	Fri, Jul 24, 2009	10.78	10.99	10.72	10.99
1363	NYSE	HTD	Thu, Jul 23, 2009	10.68	10.89	10.65	10.75
1362	NYSE	HTD	Wed, Jul 22, 2009	10.38	10.63	10.38	10.63
1361	NYSE	HTD	Tue, Jul 21, 2009	10.45	10.50	10.36	10.47
1360	NYSE	HTD	Mon, Jul 20, 2009	10.41	10.45	10.33	10.45
1359	NYSE	HTD	Fri, Jul 17, 2009	10.35	10.35	10.21	10.33
1358	NYSE	HTD	Thu, Jul 16, 2009	10.22	10.37	10.19	10.37
1357	NYSE	HTD	Wed, Jul 15, 2009	10.17	10.38	10.16	10.22
1356	NYSE	HTD	Tue, Jul 14, 2009	10.02	10.11	9.92	10.09
1355	NYSE	HTD	Mon, Jul 13, 2009	9.99	10.09	9.89	10.06
1354	NYSE	HTD	Fri, Jul 10, 2009	9.73	10.23	9.67	9.98
1353	NYSE	HTD	Thu, Jul 9, 2009	9.76	9.84	9.67	9.68
1352	NYSE	HTD	Wed, Jul 8, 2009	10.06	10.06	9.80	9.81
1351	NYSE	HTD	Tue, Jul 7, 2009	10.11	10.15	9.99	10.09
1350	NYSE	HTD	Mon, Jul 6, 2009	10.19	10.20	9.99	10.14
1349	NYSE	HTD	Thu, Jul 2, 2009	10.03	10.24	9.98	10.23
1348	NYSE	HTD	Wed, Jul 1, 2009	10.09	10.29	10.08	10.22
1347	NYSE	HTD	Tue, Jun 30, 2009	10.08	10.10	9.90	10.04
1346	NYSE	HTD	Mon, Jun 29, 2009	10.03	10.08	9.96	10.05
1345	NYSE	HTD	Fri, Jun 26, 2009	9.99	10.01	9.89	9.99
1344	NYSE	HTD	Thu, Jun 25, 2009	9.75	10.00	9.75	10.00
1343	NYSE	HTD	Wed, Jun 24, 2009	9.73	9.83	9.65	9.74
1342	NYSE	HTD	Tue, Jun 23, 2009	9.60	9.72	9.52	9.67
1341	NYSE	HTD	Mon, Jun 22, 2009	9.72	9.73	9.50	9.53
1340	NYSE	HTD	Fri, Jun 19, 2009	9.79	9.83	9.66	9.75
1339	NYSE	HTD	Thu, Jun 18, 2009	9.78	9.84	9.64	9.69
1338	NYSE	HTD	Wed, Jun 17, 2009	9.69	9.73	9.61	9.70
1337	NYSE	HTD	Tue, Jun 16, 2009	9.81	9.85	9.65	9.66
1336	NYSE	HTD	Mon, Jun 15, 2009	9.74	9.74	9.65	9.70
1335	NYSE	HTD	Fri, Jun 12, 2009	9.78	10.11	9.74	9.89
1334	NYSE	HTD	Thu, Jun 11, 2009	9.66	9.90	9.63	9.80
1333	NYSE	HTD	Wed, Jun 10, 2009	9.70	9.76	9.53	9.62
1332	NYSE	HTD	Tue, Jun 9, 2009	9.59	9.71	9.57	9.68
1331	NYSE	HTD	Mon, Jun 8, 2009	9.53	9.66	9.50	9.65
1330	NYSE	HTD	Fri, Jun 5, 2009	9.60	9.77	9.39	9.57
1329	NYSE	HTD	Thu, Jun 4, 2009	9.30	9.50	9.28	9.50
1328	NYSE	HTD	Wed, Jun 3, 2009	9.29	9.32	9.11	9.24
1327	NYSE	HTD	Tue, Jun 2, 2009	9.21	9.50	9.21	9.36
1326	NYSE	HTD	Mon, Jun 1, 2009	9.10	9.49	9.10	9.26
1325	NYSE	HTD	Fri, May 29, 2009	8.11	9.07	8.10	9.01
1324	NYSE	HTD	Thu, May 28, 2009	8.75	8.94	8.75	8.88
1323	NYSE	HTD	Wed, May 27, 2009	8.94	9.03	8.71	8.71
1322	NYSE	HTD	Tue, May 26, 2009	8.70	8.95	8.66	8.90
1321	NYSE	HTD	Fri, May 22, 2009	8.65	8.78	8.65	8.65
1320	NYSE	HTD	Thu, May 21, 2009	8.74	8.74	8.49	8.64
1319	NYSE	HTD	Wed, May 20, 2009	8.83	9.05	8.72	8.74
1318	NYSE	HTD	Tue, May 19, 2009	8.68	8.83	8.68	8.74
1317	NYSE	HTD	Mon, May 18, 2009	8.54	8.71	8.54	8.68
1316	NYSE	HTD	Fri, May 15, 2009	8.60	8.66	8.42	8.48
1315	NYSE	HTD	Thu, May 14, 2009	8.64	8.75	8.61	8.63
1314	NYSE	HTD	Wed, May 13, 2009	8.84	8.85	8.65	8.67
1313	NYSE	HTD	Tue, May 12, 2009	8.92	8.98	8.84	8.93
1312	NYSE	HTD	Mon, May 11, 2009	8.92	8.92	8.80	8.88
1311	NYSE	HTD	Fri, May 8, 2009	8.87	9.04	8.87	9.00
1310	NYSE	HTD	Thu, May 7, 2009	8.98	9.02	8.70	8.75
1309	NYSE	HTD	Wed, May 6, 2009	8.85	8.98	8.80	8.98
1308	NYSE	HTD	Tue, May 5, 2009	8.81	8.81	8.70	8.79
1307	NYSE	HTD	Mon, May 4, 2009	8.60	8.80	8.60	8.80
1306	NYSE	HTD	Fri, May 1, 2009	8.35	8.56	8.28	8.50
1305	NYSE	HTD	Thu, Apr 30, 2009	8.41	8.49	8.29	8.36
1304	NYSE	HTD	Wed, Apr 29, 2009	8.22	8.36	8.22	8.36
1303	NYSE	HTD	Tue, Apr 28, 2009	8.13	8.23	8.06	8.20
1302	NYSE	HTD	Mon, Apr 27, 2009	8.10	8.27	8.07	8.11
1301	NYSE	HTD	Fri, Apr 24, 2009	8.15	8.22	8.10	8.19
1300	NYSE	HTD	Thu, Apr 23, 2009	8.02	8.10	7.86	8.05
1299	NYSE	HTD	Wed, Apr 22, 2009	7.92	8.18	7.92	7.97
1298	NYSE	HTD	Tue, Apr 21, 2009	7.75	8.14	7.70	8.06
1297	NYSE	HTD	Mon, Apr 20, 2009	8.20	8.20	7.88	7.90
1296	NYSE	HTD	Fri, Apr 17, 2009	8.17	8.37	8.17	8.32
1295	NYSE	HTD	Thu, Apr 16, 2009	8.15	8.22	7.98	8.18
1294	NYSE	HTD	Wed, Apr 15, 2009	7.88	8.05	7.82	8.01
1293	NYSE	HTD	Tue, Apr 14, 2009	7.99	8.01	7.85	7.89
1292	NYSE	HTD	Mon, Apr 13, 2009	7.96	8.10	7.83	8.10
1291	NYSE	HTD	Thu, Apr 9, 2009	7.95	8.14	7.81	8.04
1290	NYSE	HTD	Wed, Apr 8, 2009	7.53	7.69	7.53	7.62
1289	NYSE	HTD	Tue, Apr 7, 2009	7.56	7.70	7.56	7.63
1288	NYSE	HTD	Mon, Apr 6, 2009	7.80	7.81	7.62	7.81
1287	NYSE	HTD	Fri, Apr 3, 2009	7.71	7.83	7.66	7.80
1286	NYSE	HTD	Thu, Apr 2, 2009	7.13	8.11	7.11	7.79
1285	NYSE	HTD	Wed, Apr 1, 2009	7.21	7.79	7.21	7.69
1284	NYSE	HTD	Tue, Mar 31, 2009	7.34	7.49	7.22	7.33
1283	NYSE	HTD	Mon, Mar 30, 2009	7.50	7.56	7.08	7.27
1282	NYSE	HTD	Fri, Mar 27, 2009	7.74	7.94	7.70	7.79
1281	NYSE	HTD	Thu, Mar 26, 2009	8.00	8.06	7.82	7.97
1280	NYSE	HTD	Wed, Mar 25, 2009	7.65	8.01	7.64	7.81
1279	NYSE	HTD	Tue, Mar 24, 2009	7.40	7.66	7.40	7.57
1278	NYSE	HTD	Mon, Mar 23, 2009	7.29	7.59	7.27	7.59
1277	NYSE	HTD	Fri, Mar 20, 2009	7.18	7.30	7.09	7.09
1276	NYSE	HTD	Thu, Mar 19, 2009	7.15	7.21	7.05	7.05
1275	NYSE	HTD	Wed, Mar 18, 2009	6.71	7.05	6.62	7.03
1274	NYSE	HTD	Tue, Mar 17, 2009	6.56	6.71	6.51	6.71
1273	NYSE	HTD	Mon, Mar 16, 2009	6.41	6.68	6.41	6.48
1272	NYSE	HTD	Fri, Mar 13, 2009	6.47	6.52	6.32	6.42
1271	NYSE	HTD	Thu, Mar 12, 2009	5.80	6.40	5.77	6.36
1270	NYSE	HTD	Wed, Mar 11, 2009	5.80	5.85	5.67	5.80
1269	NYSE	HTD	Tue, Mar 10, 2009	5.15	5.69	5.15	5.69
1268	NYSE	HTD	Mon, Mar 9, 2009	5.15	5.41	5.00	5.18
1267	NYSE	HTD	Fri, Mar 6, 2009	5.77	5.91	5.22	5.35
1266	NYSE	HTD	Thu, Mar 5, 2009	6.05	6.17	5.63	5.82
1265	NYSE	HTD	Wed, Mar 4, 2009	6.41	6.41	6.02	6.27
1264	NYSE	HTD	Tue, Mar 3, 2009	6.82	6.85	5.75	6.50
1263	NYSE	HTD	Mon, Mar 2, 2009	7.21	7.26	6.80	6.85
1262	NYSE	HTD	Fri, Feb 27, 2009	7.56	7.63	7.40	7.45
1261	NYSE	HTD	Thu, Feb 26, 2009	7.63	7.97	7.57	7.75
1260	NYSE	HTD	Wed, Feb 25, 2009	7.52	7.65	7.27	7.54
1259	NYSE	HTD	Tue, Feb 24, 2009	7.24	7.53	6.85	7.53
1258	NYSE	HTD	Mon, Feb 23, 2009	7.36	7.42	6.87	6.90
1257	NYSE	HTD	Fri, Feb 20, 2009	7.84	7.84	7.10	7.35
1256	NYSE	HTD	Thu, Feb 19, 2009	8.50	8.69	8.08	8.20
1255	NYSE	HTD	Wed, Feb 18, 2009	9.03	9.03	8.42	8.55
1254	NYSE	HTD	Tue, Feb 17, 2009	9.19	9.24	8.96	9.02
1253	NYSE	HTD	Fri, Feb 13, 2009	9.65	9.65	9.39	9.46
1252	NYSE	HTD	Thu, Feb 12, 2009	9.66	9.67	9.33	9.65
1251	NYSE	HTD	Wed, Feb 11, 2009	9.95	9.95	9.69	9.78
1250	NYSE	HTD	Tue, Feb 10, 2009	10.02	10.10	9.78	9.95
1249	NYSE	HTD	Mon, Feb 9, 2009	10.10	10.22	10.05	10.20
1248	NYSE	HTD	Fri, Feb 6, 2009	10.03	10.23	10.02	10.17
1247	NYSE	HTD	Thu, Feb 5, 2009	9.82	10.04	9.79	10.00
1246	NYSE	HTD	Wed, Feb 4, 2009	9.93	10.12	9.85	9.97
1245	NYSE	HTD	Tue, Feb 3, 2009	10.14	10.14	9.99	10.00
1244	NYSE	HTD	Mon, Feb 2, 2009	9.93	10.14	9.81	10.14
1243	NYSE	HTD	Fri, Jan 30, 2009	10.24	10.24	10.00	10.09
1242	NYSE	HTD	Thu, Jan 29, 2009	10.13	10.18	10.05	10.17
1241	NYSE	HTD	Wed, Jan 28, 2009	9.99	10.23	9.99	10.15
1240	NYSE	HTD	Tue, Jan 27, 2009	10.24	10.24	9.79	9.92
1239	NYSE	HTD	Mon, Jan 26, 2009	10.03	10.05	9.73	9.79
1238	NYSE	HTD	Fri, Jan 23, 2009	9.81	10.15	9.80	10.03
1237	NYSE	HTD	Thu, Jan 22, 2009	10.10	10.20	9.81	10.06
1236	NYSE	HTD	Wed, Jan 21, 2009	10.04	10.21	9.85	10.21
1235	NYSE	HTD	Tue, Jan 20, 2009	10.25	10.35	9.89	9.95
1234	NYSE	HTD	Fri, Jan 16, 2009	10.55	10.59	10.20	10.43
1233	NYSE	HTD	Thu, Jan 15, 2009	10.43	10.43	9.91	10.30
1232	NYSE	HTD	Wed, Jan 14, 2009	10.65	10.69	10.35	10.38
1231	NYSE	HTD	Tue, Jan 13, 2009	10.70	10.89	10.60	10.89
1230	NYSE	HTD	Mon, Jan 12, 2009	10.94	11.17	10.73	10.84
1229	NYSE	HTD	Fri, Jan 9, 2009	11.05	11.23	10.75	10.90
1228	NYSE	HTD	Thu, Jan 8, 2009	10.98	11.10	10.79	11.10
1227	NYSE	HTD	Wed, Jan 7, 2009	11.40	11.43	11.20	11.23
1226	NYSE	HTD	Tue, Jan 6, 2009	11.45	11.62	11.34	11.43
1225	NYSE	HTD	Mon, Jan 5, 2009	10.73	11.30	10.73	11.30
1224	NYSE	HTD	Fri, Jan 2, 2009	10.26	10.82	10.21	10.81
1223	NYSE	HTD	Wed, Dec 31, 2008	9.99	10.34	9.99	10.30
1222	NYSE	HTD	Tue, Dec 30, 2008	9.68	10.00	9.68	9.98
1221	NYSE	HTD	Mon, Dec 29, 2008	9.77	9.88	9.49	9.78
1220	NYSE	HTD	Fri, Dec 26, 2008	9.70	9.93	9.70	9.89
1219	NYSE	HTD	Wed, Dec 24, 2008	9.45	9.78	9.43	9.72
1218	NYSE	HTD	Tue, Dec 23, 2008	9.56	9.73	9.33	9.39
1217	NYSE	HTD	Mon, Dec 22, 2008	9.75	9.86	9.37	9.56
1216	NYSE	HTD	Fri, Dec 19, 2008	9.52	9.79	9.50	9.64
1215	NYSE	HTD	Thu, Dec 18, 2008	9.68	9.86	9.46	9.54
1214	NYSE	HTD	Wed, Dec 17, 2008	9.43	9.71	9.33	9.65
1213	NYSE	HTD	Tue, Dec 16, 2008	9.20	9.75	9.01	9.73
1212	NYSE	HTD	Mon, Dec 15, 2008	9.41	9.56	9.02	9.27
1211	NYSE	HTD	Fri, Dec 12, 2008	9.40	9.52	9.22	9.50
1210	NYSE	HTD	Thu, Dec 11, 2008	9.92	9.92	9.44	9.54
1209	NYSE	HTD	Wed, Dec 10, 2008	9.95	10.05	9.71	9.96
1208	NYSE	HTD	Tue, Dec 9, 2008	9.95	10.04	9.82	9.95
1207	NYSE	HTD	Mon, Dec 8, 2008	9.53	10.00	9.53	9.81
1206	NYSE	HTD	Fri, Dec 5, 2008	9.10	9.49	8.80	9.48
1205	NYSE	HTD	Thu, Dec 4, 2008	9.25	9.55	9.06	9.27
1204	NYSE	HTD	Wed, Dec 3, 2008	9.15	9.49	8.98	9.37
1203	NYSE	HTD	Tue, Dec 2, 2008	9.25	9.63	8.90	9.57
1202	NYSE	HTD	Mon, Dec 1, 2008	9.15	9.16	8.80	9.04
1201	NYSE	HTD	Fri, Nov 28, 2008	8.79	9.33	8.79	9.32
1200	NYSE	HTD	Wed, Nov 26, 2008	8.35	8.89	8.27	8.88
1199	NYSE	HTD	Tue, Nov 25, 2008	8.45	8.59	8.19	8.54
1198	NYSE	HTD	Mon, Nov 24, 2008	8.20	8.53	8.11	8.40
1197	NYSE	HTD	Fri, Nov 21, 2008	8.00	8.31	7.20	8.31
1196	NYSE	HTD	Thu, Nov 20, 2008	8.90	8.94	7.96	8.13
1195	NYSE	HTD	Wed, Nov 19, 2008	9.71	9.95	9.10	9.17
1194	NYSE	HTD	Tue, Nov 18, 2008	10.05	10.07	9.55	9.94
1193	NYSE	HTD	Mon, Nov 17, 2008	9.83	10.06	9.67	9.80
1192	NYSE	HTD	Fri, Nov 14, 2008	9.99	10.21	9.83	10.05
1191	NYSE	HTD	Thu, Nov 13, 2008	9.95	10.30	9.46	10.15
1190	NYSE	HTD	Wed, Nov 12, 2008	10.50	10.51	9.81	9.94
1189	NYSE	HTD	Tue, Nov 11, 2008	10.60	10.88	10.41	10.62
1188	NYSE	HTD	Mon, Nov 10, 2008	11.30	11.30	10.62	10.86
1187	NYSE	HTD	Fri, Nov 7, 2008	10.84	11.23	10.73	11.10
1186	NYSE	HTD	Thu, Nov 6, 2008	11.33	11.39	10.78	10.85
1185	NYSE	HTD	Wed, Nov 5, 2008	11.47	11.79	11.30	11.45
1184	NYSE	HTD	Tue, Nov 4, 2008	11.70	11.97	11.66	11.88
1183	NYSE	HTD	Mon, Nov 3, 2008	11.41	11.56	11.38	11.51
1182	NYSE	HTD	Fri, Oct 31, 2008	11.23	11.69	10.93	11.48
1181	NYSE	HTD	Thu, Oct 30, 2008	10.99	11.30	10.82	10.91
1180	NYSE	HTD	Wed, Oct 29, 2008	10.24	10.87	10.13	10.57
1179	NYSE	HTD	Tue, Oct 28, 2008	9.70	10.09	9.35	10.09
1178	NYSE	HTD	Mon, Oct 27, 2008	9.31	9.71	9.27	9.27
1177	NYSE	HTD	Fri, Oct 24, 2008	9.20	9.69	9.18	9.40
1176	NYSE	HTD	Thu, Oct 23, 2008	9.76	10.08	9.37	9.75
1175	NYSE	HTD	Wed, Oct 22, 2008	10.28	10.29	9.54	9.78
1174	NYSE	HTD	Tue, Oct 21, 2008	10.39	10.60	10.31	10.46
1173	NYSE	HTD	Mon, Oct 20, 2008	10.30	10.50	10.06	10.40
1172	NYSE	HTD	Fri, Oct 17, 2008	9.59	10.23	9.37	10.13
1171	NYSE	HTD	Thu, Oct 16, 2008	10.00	10.00	8.77	9.72
1170	NYSE	HTD	Wed, Oct 15, 2008	9.80	10.05	9.64	9.64
1169	NYSE	HTD	Tue, Oct 14, 2008	9.00	9.90	9.00	9.80
1168	NYSE	HTD	Mon, Oct 13, 2008	8.15	8.50	7.99	8.49
1167	NYSE	HTD	Fri, Oct 10, 2008	7.30	8.00	7.14	7.85
1166	NYSE	HTD	Thu, Oct 9, 2008	9.50	9.78	7.98	8.49
1165	NYSE	HTD	Wed, Oct 8, 2008	8.05	9.60	8.00	9.27
1164	NYSE	HTD	Tue, Oct 7, 2008	10.40	10.50	9.41	9.56
1163	NYSE	HTD	Mon, Oct 6, 2008	10.80	10.90	9.39	10.45
1162	NYSE	HTD	Fri, Oct 3, 2008	11.40	11.60	11.02	11.20
1161	NYSE	HTD	Thu, Oct 2, 2008	11.88	11.90	11.19	11.22
1160	NYSE	HTD	Wed, Oct 1, 2008	11.28	12.05	11.20	11.88
1159	NYSE	HTD	Tue, Sep 30, 2008	11.55	11.55	10.78	11.27
1158	NYSE	HTD	Mon, Sep 29, 2008	12.20	12.20	11.31	11.49
1157	NYSE	HTD	Fri, Sep 26, 2008	12.64	12.65	12.24	12.30
1156	NYSE	HTD	Thu, Sep 25, 2008	12.40	12.83	12.40	12.76
1155	NYSE	HTD	Wed, Sep 24, 2008	12.05	12.33	11.95	12.33
1154	NYSE	HTD	Tue, Sep 23, 2008	12.20	12.21	11.92	11.97
1153	NYSE	HTD	Mon, Sep 22, 2008	12.84	12.89	12.30	12.32
1152	NYSE	HTD	Fri, Sep 19, 2008	11.90	12.99	11.83	12.90
1151	NYSE	HTD	Thu, Sep 18, 2008	11.20	11.30	10.22	11.30
1150	NYSE	HTD	Wed, Sep 17, 2008	12.30	12.34	11.22	11.26
1149	NYSE	HTD	Tue, Sep 16, 2008	12.85	12.85	12.26	12.55
1148	NYSE	HTD	Mon, Sep 15, 2008	13.35	13.50	13.09	13.12
1147	NYSE	HTD	Fri, Sep 12, 2008	13.70	13.70	13.39	13.57
1146	NYSE	HTD	Thu, Sep 11, 2008	14.16	14.19	13.91	14.03
1145	NYSE	HTD	Wed, Sep 10, 2008	14.17	14.44	14.17	14.36
1144	NYSE	HTD	Tue, Sep 9, 2008	14.44	14.61	14.18	14.21
1143	NYSE	HTD	Mon, Sep 8, 2008	14.75	14.80	14.23	14.43
1142	NYSE	HTD	Fri, Sep 5, 2008	14.30	14.48	14.15	14.38
1141	NYSE	HTD	Thu, Sep 4, 2008	14.64	14.65	14.33	14.36
1140	NYSE	HTD	Wed, Sep 3, 2008	14.75	14.85	14.62	14.65
1139	NYSE	HTD	Tue, Sep 2, 2008	14.99	15.15	14.70	14.70
1138	NYSE	HTD	Fri, Aug 29, 2008	15.02	15.14	14.86	14.88
1137	NYSE	HTD	Thu, Aug 28, 2008	14.67	14.95	14.66	14.91
1136	NYSE	HTD	Wed, Aug 27, 2008	14.41	14.79	14.27	14.59
1135	NYSE	HTD	Tue, Aug 26, 2008	14.15	14.41	14.15	14.34
1134	NYSE	HTD	Mon, Aug 25, 2008	14.44	14.45	14.05	14.05
1133	NYSE	HTD	Fri, Aug 22, 2008	14.40	14.59	14.39	14.43
1132	NYSE	HTD	Thu, Aug 21, 2008	14.10	14.40	14.10	14.29
1131	NYSE	HTD	Wed, Aug 20, 2008	14.35	14.45	14.26	14.37
1130	NYSE	HTD	Tue, Aug 19, 2008	14.33	14.44	14.24	14.27
1129	NYSE	HTD	Mon, Aug 18, 2008	14.56	14.60	14.32	14.34
1128	NYSE	HTD	Fri, Aug 15, 2008	14.54	14.59	14.46	14.57
1127	NYSE	HTD	Thu, Aug 14, 2008	14.40	14.60	14.40	14.58
1126	NYSE	HTD	Wed, Aug 13, 2008	14.31	14.57	14.30	14.40
1125	NYSE	HTD	Tue, Aug 12, 2008	14.76	14.86	14.42	14.44
1124	NYSE	HTD	Mon, Aug 11, 2008	14.74	14.96	14.65	14.79
1123	NYSE	HTD	Fri, Aug 8, 2008	14.50	14.90	14.49	14.88
1122	NYSE	HTD	Thu, Aug 7, 2008	14.65	14.71	14.44	14.47
1121	NYSE	HTD	Wed, Aug 6, 2008	14.60	14.80	14.46	14.71
1120	NYSE	HTD	Tue, Aug 5, 2008	14.39	14.65	14.39	14.65
1119	NYSE	HTD	Mon, Aug 4, 2008	14.54	14.55	14.36	14.39
1118	NYSE	HTD	Fri, Aug 1, 2008	14.12	14.66	14.12	14.58
1117	NYSE	HTD	Thu, Jul 31, 2008	14.28	14.48	14.10	14.12
1116	NYSE	HTD	Wed, Jul 30, 2008	14.15	14.31	14.04	14.20
1115	NYSE	HTD	Tue, Jul 29, 2008	13.76	14.14	13.76	13.99
1114	NYSE	HTD	Mon, Jul 28, 2008	13.95	14.11	13.72	13.74
1113	NYSE	HTD	Fri, Jul 25, 2008	14.05	14.13	13.89	14.03
1112	NYSE	HTD	Thu, Jul 24, 2008	14.36	14.45	14.01	14.02
1111	NYSE	HTD	Wed, Jul 23, 2008	14.25	14.46	14.13	14.41
1110	NYSE	HTD	Tue, Jul 22, 2008	13.80	14.21	13.75	14.19
1109	NYSE	HTD	Mon, Jul 21, 2008	13.78	13.94	13.63	13.77
1108	NYSE	HTD	Fri, Jul 18, 2008	13.66	13.77	13.61	13.63
1107	NYSE	HTD	Thu, Jul 17, 2008	13.37	13.69	13.36	13.60
1106	NYSE	HTD	Wed, Jul 16, 2008	13.04	13.37	13.02	13.37
1105	NYSE	HTD	Tue, Jul 15, 2008	13.03	13.30	12.64	13.08
1104	NYSE	HTD	Mon, Jul 14, 2008	14.00	14.03	13.30	13.38
1103	NYSE	HTD	Fri, Jul 11, 2008	13.93	14.03	13.76	13.87
1102	NYSE	HTD	Thu, Jul 10, 2008	14.28	14.41	14.17	14.29
1101	NYSE	HTD	Wed, Jul 9, 2008	14.37	14.58	14.22	14.25
1100	NYSE	HTD	Tue, Jul 8, 2008	14.13	14.38	14.01	14.35
1099	NYSE	HTD	Mon, Jul 7, 2008	14.60	14.67	14.02	14.12
1098	NYSE	HTD	Thu, Jul 3, 2008	14.54	14.68	14.54	14.55
1097	NYSE	HTD	Wed, Jul 2, 2008	14.63	14.76	14.52	14.53
1096	NYSE	HTD	Tue, Jul 1, 2008	14.56	14.89	14.22	14.69
1095	NYSE	HTD	Mon, Jun 30, 2008	14.79	14.79	14.61	14.64
1094	NYSE	HTD	Fri, Jun 27, 2008	14.99	15.00	14.69	14.76
1093	NYSE	HTD	Thu, Jun 26, 2008	14.85	15.00	14.75	14.94
1092	NYSE	HTD	Wed, Jun 25, 2008	15.06	15.34	15.06	15.16
1091	NYSE	HTD	Tue, Jun 24, 2008	15.03	15.14	14.65	14.96
1090	NYSE	HTD	Mon, Jun 23, 2008	15.21	15.28	15.06	15.10
1089	NYSE	HTD	Fri, Jun 20, 2008	15.31	15.31	15.12	15.20
1088	NYSE	HTD	Thu, Jun 19, 2008	15.37	15.44	15.35	15.39
1087	NYSE	HTD	Wed, Jun 18, 2008	15.53	15.53	15.31	15.48
1086	NYSE	HTD	Tue, Jun 17, 2008	15.76	15.81	15.49	15.56
1085	NYSE	HTD	Mon, Jun 16, 2008	15.56	15.75	15.51	15.75
1084	NYSE	HTD	Fri, Jun 13, 2008	15.50	15.62	15.50	15.62
1083	NYSE	HTD	Thu, Jun 12, 2008	15.51	15.62	15.45	15.50
1082	NYSE	HTD	Wed, Jun 11, 2008	15.66	15.71	15.45	15.51
1081	NYSE	HTD	Tue, Jun 10, 2008	15.77	15.89	15.61	15.79
1080	NYSE	HTD	Mon, Jun 9, 2008	15.94	16.11	15.87	15.96
1079	NYSE	HTD	Fri, Jun 6, 2008	16.40	16.42	16.07	16.11
1078	NYSE	HTD	Thu, Jun 5, 2008	16.31	16.56	16.29	16.56
1077	NYSE	HTD	Wed, Jun 4, 2008	16.34	16.38	16.21	16.32
1076	NYSE	HTD	Tue, Jun 3, 2008	16.45	16.52	16.22	16.33
1075	NYSE	HTD	Mon, Jun 2, 2008	16.55	16.55	16.33	16.43
1074	NYSE	HTD	Fri, May 30, 2008	16.75	16.75	16.63	16.63
1073	NYSE	HTD	Thu, May 29, 2008	16.46	16.70	16.46	16.70
1072	NYSE	HTD	Wed, May 28, 2008	16.73	16.73	16.47	16.53
1071	NYSE	HTD	Tue, May 27, 2008	16.63	16.73	16.55	16.73
1070	NYSE	HTD	Fri, May 23, 2008	16.85	16.85	16.55	16.58
1069	NYSE	HTD	Thu, May 22, 2008	16.69	16.87	16.69	16.87
1068	NYSE	HTD	Wed, May 21, 2008	16.82	16.87	16.61	16.67
1067	NYSE	HTD	Tue, May 20, 2008	16.77	16.84	16.70	16.81
1066	NYSE	HTD	Mon, May 19, 2008	16.82	17.05	16.81	16.87
1065	NYSE	HTD	Fri, May 16, 2008	16.82	16.85	16.76	16.85
1064	NYSE	HTD	Thu, May 15, 2008	16.79	16.84	16.72	16.84
1063	NYSE	HTD	Wed, May 14, 2008	16.74	16.92	16.73	16.83
1062	NYSE	HTD	Tue, May 13, 2008	16.60	16.76	16.60	16.71
1061	NYSE	HTD	Mon, May 12, 2008	16.62	16.68	16.55	16.61
1060	NYSE	HTD	Fri, May 9, 2008	16.46	16.63	16.46	16.62
1059	NYSE	HTD	Thu, May 8, 2008	16.76	17.13	16.60	16.77
1058	NYSE	HTD	Wed, May 7, 2008	16.83	16.88	16.67	16.70
1057	NYSE	HTD	Tue, May 6, 2008	16.78	16.90	16.71	16.86
1056	NYSE	HTD	Mon, May 5, 2008	17.03	17.03	16.86	16.89
1055	NYSE	HTD	Fri, May 2, 2008	16.72	17.21	16.61	17.03
1054	NYSE	HTD	Thu, May 1, 2008	16.45	16.99	16.45	16.82
1053	NYSE	HTD	Wed, Apr 30, 2008	16.61	16.70	16.47	16.49
1052	NYSE	HTD	Tue, Apr 29, 2008	16.54	16.58	16.42	16.47
1051	NYSE	HTD	Mon, Apr 28, 2008	16.61	16.63	16.50	16.57
1050	NYSE	HTD	Fri, Apr 25, 2008	16.37	16.61	16.37	16.60
1049	NYSE	HTD	Thu, Apr 24, 2008	16.20	16.38	16.10	16.20
1048	NYSE	HTD	Wed, Apr 23, 2008	16.16	16.37	16.16	16.25
1047	NYSE	HTD	Tue, Apr 22, 2008	16.29	16.29	16.11	16.21
1046	NYSE	HTD	Mon, Apr 21, 2008	16.48	16.49	16.36	16.41
1045	NYSE	HTD	Fri, Apr 18, 2008	16.20	16.54	16.20	16.51
1044	NYSE	HTD	Thu, Apr 17, 2008	15.96	16.17	15.96	16.06
1043	NYSE	HTD	Wed, Apr 16, 2008	15.82	16.12	15.82	16.06
1042	NYSE	HTD	Tue, Apr 15, 2008	15.65	15.75	15.60	15.71
1041	NYSE	HTD	Mon, Apr 14, 2008	15.85	15.86	15.62	15.62
1040	NYSE	HTD	Fri, Apr 11, 2008	15.69	15.88	15.68	15.86
1039	NYSE	HTD	Thu, Apr 10, 2008	15.91	16.03	15.82	15.85
1038	NYSE	HTD	Wed, Apr 9, 2008	16.22	16.24	16.05	16.10
1037	NYSE	HTD	Tue, Apr 8, 2008	16.18	16.27	16.11	16.23
1036	NYSE	HTD	Mon, Apr 7, 2008	16.00	16.25	16.00	16.22
1035	NYSE	HTD	Fri, Apr 4, 2008	15.88	16.01	15.75	16.01
1034	NYSE	HTD	Thu, Apr 3, 2008	15.71	16.02	15.71	15.88
1033	NYSE	HTD	Wed, Apr 2, 2008	15.76	16.03	15.76	15.83
1032	NYSE	HTD	Tue, Apr 1, 2008	15.54	15.86	15.46	15.79
1031	NYSE	HTD	Mon, Mar 31, 2008	15.43	15.45	15.22	15.32
1030	NYSE	HTD	Fri, Mar 28, 2008	15.51	15.62	15.36	15.36
1029	NYSE	HTD	Thu, Mar 27, 2008	15.65	15.78	15.53	15.53
1028	NYSE	HTD	Wed, Mar 26, 2008	15.92	15.92	15.58	15.68
1027	NYSE	HTD	Tue, Mar 25, 2008	16.05	16.05	15.67	15.86
1026	NYSE	HTD	Mon, Mar 24, 2008	15.95	16.16	15.92	16.02
1025	NYSE	HTD	Thu, Mar 20, 2008	15.58	15.87	15.44	15.86
1024	NYSE	HTD	Wed, Mar 19, 2008	15.81	16.02	15.60	15.60
1023	NYSE	HTD	Tue, Mar 18, 2008	15.61	15.89	15.59	15.88
1022	NYSE	HTD	Mon, Mar 17, 2008	15.12	15.63	15.04	15.45
1021	NYSE	HTD	Fri, Mar 14, 2008	15.67	15.67	15.13	15.46
1020	NYSE	HTD	Thu, Mar 13, 2008	15.17	15.68	15.14	15.52
1019	NYSE	HTD	Wed, Mar 12, 2008	15.81	15.94	15.49	15.54
1018	NYSE	HTD	Tue, Mar 11, 2008	15.35	15.73	15.25	15.69
1017	NYSE	HTD	Mon, Mar 10, 2008	15.87	15.87	15.12	15.15
1016	NYSE	HTD	Fri, Mar 7, 2008	16.02	16.08	15.81	15.94
1015	NYSE	HTD	Thu, Mar 6, 2008	16.45	16.45	16.13	16.16
1014	NYSE	HTD	Wed, Mar 5, 2008	16.47	16.64	16.33	16.49
1013	NYSE	HTD	Tue, Mar 4, 2008	15.79	16.68	15.79	16.48
1012	NYSE	HTD	Mon, Mar 3, 2008	16.69	16.73	16.54	16.68
1011	NYSE	HTD	Fri, Feb 29, 2008	17.20	17.20	16.71	16.81
1010	NYSE	HTD	Thu, Feb 28, 2008	17.32	17.36	17.19	17.27
1009	NYSE	HTD	Wed, Feb 27, 2008	17.26	17.52	17.26	17.43
1008	NYSE	HTD	Tue, Feb 26, 2008	17.03	17.54	16.99	17.47
1007	NYSE	HTD	Mon, Feb 25, 2008	17.09	17.19	16.97	17.07
1006	NYSE	HTD	Fri, Feb 22, 2008	17.10	17.17	16.84	17.14
1005	NYSE	HTD	Thu, Feb 21, 2008	17.31	17.44	17.09	17.16
1004	NYSE	HTD	Wed, Feb 20, 2008	17.15	17.45	17.04	17.41
1003	NYSE	HTD	Tue, Feb 19, 2008	17.05	17.41	16.92	17.40
1002	NYSE	HTD	Fri, Feb 15, 2008	17.30	17.30	17.01	17.16
1001	NYSE	HTD	Thu, Feb 14, 2008	17.75	17.75	17.30	17.34
1000	NYSE	HTD	Wed, Feb 13, 2008	17.71	17.86	17.71	17.82
999	NYSE	HTD	Tue, Feb 12, 2008	17.83	17.88	17.63	17.75
998	NYSE	HTD	Mon, Feb 11, 2008	17.62	17.95	17.50	17.73
997	NYSE	HTD	Fri, Feb 8, 2008	17.46	17.57	17.46	17.56
996	NYSE	HTD	Thu, Feb 7, 2008	17.56	17.74	17.53	17.65
995	NYSE	HTD	Wed, Feb 6, 2008	17.59	17.86	17.57	17.62
994	NYSE	HTD	Tue, Feb 5, 2008	17.87	17.95	17.51	17.56
993	NYSE	HTD	Mon, Feb 4, 2008	18.04	18.19	17.86	18.07
992	NYSE	HTD	Fri, Feb 1, 2008	17.75	18.05	17.70	18.05
991	NYSE	HTD	Thu, Jan 31, 2008	17.57	17.85	17.54	17.80
990	NYSE	HTD	Wed, Jan 30, 2008	17.50	17.76	17.45	17.62
989	NYSE	HTD	Tue, Jan 29, 2008	17.57	17.70	17.42	17.58
988	NYSE	HTD	Mon, Jan 28, 2008	17.26	17.40	17.23	17.40
987	NYSE	HTD	Fri, Jan 25, 2008	17.50	17.55	17.12	17.33
986	NYSE	HTD	Thu, Jan 24, 2008	17.22	17.39	17.18	17.38
985	NYSE	HTD	Wed, Jan 23, 2008	16.35	17.02	16.25	17.02
984	NYSE	HTD	Tue, Jan 22, 2008	16.30	16.60	16.18	16.53
983	NYSE	HTD	Fri, Jan 18, 2008	17.27	17.33	16.53	16.70
982	NYSE	HTD	Thu, Jan 17, 2008	17.47	17.57	17.20	17.23
981	NYSE	HTD	Wed, Jan 16, 2008	17.43	17.65	17.40	17.49
980	NYSE	HTD	Tue, Jan 15, 2008	17.63	17.65	17.50	17.58
979	NYSE	HTD	Mon, Jan 14, 2008	17.80	17.88	17.71	17.80
978	NYSE	HTD	Fri, Jan 11, 2008	17.87	17.92	17.76	17.77
977	NYSE	HTD	Thu, Jan 10, 2008	17.69	17.92	17.51	17.92
976	NYSE	HTD	Wed, Jan 9, 2008	17.50	17.82	17.42	17.82
975	NYSE	HTD	Tue, Jan 8, 2008	17.78	17.97	17.56	17.61
974	NYSE	HTD	Mon, Jan 7, 2008	17.64	17.74	17.52	17.66
973	NYSE	HTD	Fri, Jan 4, 2008	17.79	17.79	17.52	17.61
972	NYSE	HTD	Thu, Jan 3, 2008	17.90	18.00	17.81	17.88
971	NYSE	HTD	Wed, Jan 2, 2008	17.98	18.13	17.69	17.94
970	NYSE	HTD	Mon, Dec 31, 2007	18.07	18.20	17.80	17.90
969	NYSE	HTD	Fri, Dec 28, 2007	17.95	18.00	17.52	17.77
968	NYSE	HTD	Thu, Dec 27, 2007	17.96	17.96	17.59	17.70
967	NYSE	HTD	Wed, Dec 26, 2007	18.59	18.59	17.82	17.89
966	NYSE	HTD	Mon, Dec 24, 2007	17.80	17.95	17.79	17.93
965	NYSE	HTD	Fri, Dec 21, 2007	17.51	17.71	17.51	17.67
964	NYSE	HTD	Thu, Dec 20, 2007	17.56	17.57	17.10	17.40
963	NYSE	HTD	Wed, Dec 19, 2007	17.51	17.73	17.43	17.47
962	NYSE	HTD	Tue, Dec 18, 2007	17.59	17.65	17.31	17.57
961	NYSE	HTD	Mon, Dec 17, 2007	17.58	17.70	17.45	17.60
960	NYSE	HTD	Fri, Dec 14, 2007	17.78	17.88	17.68	17.78
959	NYSE	HTD	Thu, Dec 13, 2007	17.76	18.05	17.74	17.97
958	NYSE	HTD	Wed, Dec 12, 2007	18.39	18.60	17.89	17.96
957	NYSE	HTD	Tue, Dec 11, 2007	18.92	18.92	18.24	18.27
956	NYSE	HTD	Mon, Dec 10, 2007	18.93	19.23	18.92	19.22
955	NYSE	HTD	Fri, Dec 7, 2007	18.91	19.17	18.91	19.02
954	NYSE	HTD	Thu, Dec 6, 2007	18.77	19.01	18.73	18.98
953	NYSE	HTD	Wed, Dec 5, 2007	18.68	18.78	18.61	18.72
952	NYSE	HTD	Tue, Dec 4, 2007	18.40	18.59	18.40	18.48
951	NYSE	HTD	Mon, Dec 3, 2007	18.28	18.70	18.25	18.65
950	NYSE	HTD	Fri, Nov 30, 2007	18.20	18.39	18.12	18.31
949	NYSE	HTD	Thu, Nov 29, 2007	18.02	18.12	17.85	18.12
948	NYSE	HTD	Wed, Nov 28, 2007	17.93	18.18	17.81	18.15
947	NYSE	HTD	Tue, Nov 27, 2007	17.60	17.82	17.51	17.82
946	NYSE	HTD	Mon, Nov 26, 2007	17.83	17.98	17.50	17.60
945	NYSE	HTD	Fri, Nov 23, 2007	17.70	17.94	17.69	17.94
944	NYSE	HTD	Wed, Nov 21, 2007	17.59	17.74	17.55	17.66
943	NYSE	HTD	Tue, Nov 20, 2007	17.71	17.92	17.51	17.79
942	NYSE	HTD	Mon, Nov 19, 2007	17.87	17.87	17.72	17.72
941	NYSE	HTD	Fri, Nov 16, 2007	18.02	18.04	17.81	18.00
940	NYSE	HTD	Thu, Nov 15, 2007	18.07	18.14	17.95	18.08
939	NYSE	HTD	Wed, Nov 14, 2007	18.36	18.47	18.21	18.26
938	NYSE	HTD	Tue, Nov 13, 2007	17.98	18.25	17.90	18.24
937	NYSE	HTD	Mon, Nov 12, 2007	18.03	18.05	17.73	17.73
936	NYSE	HTD	Fri, Nov 9, 2007	17.86	18.22	17.82	18.06
935	NYSE	HTD	Thu, Nov 8, 2007	17.90	18.16	17.51	18.11
934	NYSE	HTD	Wed, Nov 7, 2007	18.40	18.46	18.00	18.00
933	NYSE	HTD	Tue, Nov 6, 2007	18.70	18.75	18.50	18.75
932	NYSE	HTD	Mon, Nov 5, 2007	18.58	18.76	18.58	18.70
931	NYSE	HTD	Fri, Nov 2, 2007	18.86	18.89	18.65	18.83
930	NYSE	HTD	Thu, Nov 1, 2007	19.12	19.12	18.81	18.88
929	NYSE	HTD	Wed, Oct 31, 2007	19.08	19.28	19.04	19.21
928	NYSE	HTD	Tue, Oct 30, 2007	19.02	19.06	18.92	18.98
927	NYSE	HTD	Mon, Oct 29, 2007	19.03	19.18	19.03	19.10
926	NYSE	HTD	Fri, Oct 26, 2007	18.88	19.05	18.81	19.01
925	NYSE	HTD	Thu, Oct 25, 2007	18.48	18.77	18.48	18.74
924	NYSE	HTD	Wed, Oct 24, 2007	18.40	18.51	18.28	18.48
923	NYSE	HTD	Tue, Oct 23, 2007	18.60	18.63	18.46	18.54
922	NYSE	HTD	Mon, Oct 22, 2007	18.25	18.54	18.21	18.47
921	NYSE	HTD	Fri, Oct 19, 2007	18.75	18.79	18.43	18.45
920	NYSE	HTD	Thu, Oct 18, 2007	18.80	18.90	18.78	18.88
919	NYSE	HTD	Wed, Oct 17, 2007	19.01	19.04	18.71	18.94
918	NYSE	HTD	Tue, Oct 16, 2007	18.95	18.98	18.89	18.94
917	NYSE	HTD	Mon, Oct 15, 2007	19.33	19.40	18.90	19.05
916	NYSE	HTD	Fri, Oct 12, 2007	19.27	19.40	19.27	19.33
915	NYSE	HTD	Thu, Oct 11, 2007	19.37	19.46	19.26	19.26
914	NYSE	HTD	Wed, Oct 10, 2007	19.35	19.42	19.33	19.37
913	NYSE	HTD	Tue, Oct 9, 2007	19.31	19.43	19.27	19.42
912	NYSE	HTD	Mon, Oct 8, 2007	19.31	19.37	19.26	19.34
911	NYSE	HTD	Fri, Oct 5, 2007	19.17	19.36	19.17	19.34
910	NYSE	HTD	Thu, Oct 4, 2007	19.07	19.14	19.07	19.11
909	NYSE	HTD	Wed, Oct 3, 2007	19.02	19.08	19.00	19.02
908	NYSE	HTD	Tue, Oct 2, 2007	19.12	19.19	19.06	19.11
907	NYSE	HTD	Mon, Oct 1, 2007	18.86	19.21	18.80	19.17
906	NYSE	HTD	Fri, Sep 28, 2007	18.96	19.05	18.91	18.93
905	NYSE	HTD	Thu, Sep 27, 2007	19.04	19.05	18.93	18.98
904	NYSE	HTD	Wed, Sep 26, 2007	18.97	19.00	18.90	18.93
903	NYSE	HTD	Tue, Sep 25, 2007	18.79	18.97	18.79	18.96
902	NYSE	HTD	Mon, Sep 24, 2007	19.17	19.21	19.01	19.04
901	NYSE	HTD	Fri, Sep 21, 2007	19.14	19.26	19.10	19.17
900	NYSE	HTD	Thu, Sep 20, 2007	19.30	19.31	19.04	19.09
899	NYSE	HTD	Wed, Sep 19, 2007	19.29	19.40	19.25	19.34
898	NYSE	HTD	Tue, Sep 18, 2007	18.73	19.12	18.60	19.12
897	NYSE	HTD	Mon, Sep 17, 2007	18.60	18.60	18.50	18.51
896	NYSE	HTD	Fri, Sep 14, 2007	18.59	18.67	18.55	18.66
895	NYSE	HTD	Thu, Sep 13, 2007	18.63	18.84	18.61	18.65
894	NYSE	HTD	Wed, Sep 12, 2007	18.57	18.63	18.50	18.54
893	NYSE	HTD	Tue, Sep 11, 2007	18.42	18.66	18.42	18.66
892	NYSE	HTD	Mon, Sep 10, 2007	18.50	18.62	18.33	18.45
891	NYSE	HTD	Fri, Sep 7, 2007	18.44	18.48	18.26	18.43
890	NYSE	HTD	Thu, Sep 6, 2007	18.69	18.69	18.51	18.61
889	NYSE	HTD	Wed, Sep 5, 2007	18.79	18.79	18.45	18.59
888	NYSE	HTD	Tue, Sep 4, 2007	18.76	18.95	18.70	18.91
887	NYSE	HTD	Fri, Aug 31, 2007	18.74	18.82	18.53	18.78
886	NYSE	HTD	Thu, Aug 30, 2007	18.51	18.64	18.36	18.56
885	NYSE	HTD	Wed, Aug 29, 2007	18.45	18.62	18.38	18.62
884	NYSE	HTD	Tue, Aug 28, 2007	18.72	18.75	18.23	18.33
883	NYSE	HTD	Mon, Aug 27, 2007	19.05	19.05	18.63	18.79
882	NYSE	HTD	Fri, Aug 24, 2007	18.93	19.01	18.82	19.01
881	NYSE	HTD	Thu, Aug 23, 2007	18.90	18.95	18.65	18.88
880	NYSE	HTD	Wed, Aug 22, 2007	18.69	18.85	18.56	18.80
879	NYSE	HTD	Tue, Aug 21, 2007	18.32	18.59	18.31	18.50
878	NYSE	HTD	Mon, Aug 20, 2007	18.29	18.40	18.20	18.32
877	NYSE	HTD	Fri, Aug 17, 2007	17.86	18.16	17.52	18.13
876	NYSE	HTD	Thu, Aug 16, 2007	17.10	17.34	16.27	17.28
875	NYSE	HTD	Wed, Aug 15, 2007	17.70	17.96	16.87	17.49
874	NYSE	HTD	Tue, Aug 14, 2007	18.17	18.17	17.85	17.89
873	NYSE	HTD	Mon, Aug 13, 2007	18.36	18.51	18.16	18.16
872	NYSE	HTD	Fri, Aug 10, 2007	18.15	18.43	18.02	18.19
871	NYSE	HTD	Thu, Aug 9, 2007	18.30	18.87	18.23	18.48
870	NYSE	HTD	Wed, Aug 8, 2007	18.67	18.88	18.60	18.80
869	NYSE	HTD	Tue, Aug 7, 2007	18.45	18.65	18.19	18.64
868	NYSE	HTD	Mon, Aug 6, 2007	18.11	18.35	17.66	18.35
867	NYSE	HTD	Fri, Aug 3, 2007	18.68	18.68	18.26	18.32
866	NYSE	HTD	Thu, Aug 2, 2007	18.75	18.95	18.68	18.73
865	NYSE	HTD	Wed, Aug 1, 2007	18.59	18.72	18.36	18.64
864	NYSE	HTD	Tue, Jul 31, 2007	18.95	18.98	18.61	18.62
863	NYSE	HTD	Mon, Jul 30, 2007	18.65	18.85	18.41	18.70
862	NYSE	HTD	Fri, Jul 27, 2007	18.57	18.84	18.49	18.51
861	NYSE	HTD	Thu, Jul 26, 2007	18.78	19.00	18.44	18.73
860	NYSE	HTD	Wed, Jul 25, 2007	19.06	19.18	18.81	19.13
859	NYSE	HTD	Tue, Jul 24, 2007	19.55	19.55	18.87	19.10
858	NYSE	HTD	Mon, Jul 23, 2007	19.63	19.74	19.50	19.59
857	NYSE	HTD	Fri, Jul 20, 2007	19.54	19.67	19.45	19.45
856	NYSE	HTD	Thu, Jul 19, 2007	19.71	19.89	19.62	19.64
855	NYSE	HTD	Wed, Jul 18, 2007	19.48	19.70	19.07	19.65
854	NYSE	HTD	Tue, Jul 17, 2007	19.76	19.84	19.52	19.60
853	NYSE	HTD	Mon, Jul 16, 2007	19.95	19.95	19.70	19.74
852	NYSE	HTD	Fri, Jul 13, 2007	19.90	19.97	19.74	19.97
851	NYSE	HTD	Thu, Jul 12, 2007	19.40	19.77	19.40	19.76
850	NYSE	HTD	Wed, Jul 11, 2007	19.30	19.48	19.30	19.47
849	NYSE	HTD	Tue, Jul 10, 2007	19.66	19.71	19.38	19.38
848	NYSE	HTD	Mon, Jul 9, 2007	20.08	20.25	19.77	19.86
847	NYSE	HTD	Fri, Jul 6, 2007	19.85	20.00	19.75	20.00
846	NYSE	HTD	Thu, Jul 5, 2007	19.79	19.95	19.76	19.87
845	NYSE	HTD	Tue, Jul 3, 2007	19.68	19.96	19.68	19.79
844	NYSE	HTD	Mon, Jul 2, 2007	19.42	19.93	19.42	19.78
843	NYSE	HTD	Fri, Jun 29, 2007	19.65	19.68	19.52	19.52
842	NYSE	HTD	Thu, Jun 28, 2007	19.50	19.67	19.45	19.50
841	NYSE	HTD	Wed, Jun 27, 2007	19.21	19.51	19.18	19.49
840	NYSE	HTD	Tue, Jun 26, 2007	19.20	19.27	19.14	19.26
839	NYSE	HTD	Mon, Jun 25, 2007	19.40	19.41	19.11	19.11
838	NYSE	HTD	Fri, Jun 22, 2007	19.46	19.48	19.27	19.38
837	NYSE	HTD	Thu, Jun 21, 2007	19.52	19.67	19.45	19.53
836	NYSE	HTD	Wed, Jun 20, 2007	20.09	20.09	19.57	19.57
835	NYSE	HTD	Tue, Jun 19, 2007	20.04	20.15	19.91	19.98
834	NYSE	HTD	Mon, Jun 18, 2007	20.08	20.12	19.95	20.08
833	NYSE	HTD	Fri, Jun 15, 2007	19.65	20.07	19.65	20.07
832	NYSE	HTD	Thu, Jun 14, 2007	19.62	19.86	19.62	19.64
831	NYSE	HTD	Wed, Jun 13, 2007	19.32	19.67	19.32	19.63
830	NYSE	HTD	Tue, Jun 12, 2007	19.51	19.61	19.34	19.37
829	NYSE	HTD	Mon, Jun 11, 2007	19.61	19.73	19.48	19.67
828	NYSE	HTD	Fri, Jun 8, 2007	19.51	19.70	19.21	19.56
827	NYSE	HTD	Thu, Jun 7, 2007	19.96	20.09	19.64	19.66
826	NYSE	HTD	Wed, Jun 6, 2007	20.43	20.44	20.05	20.13
825	NYSE	HTD	Tue, Jun 5, 2007	20.54	20.55	20.46	20.51
824	NYSE	HTD	Mon, Jun 4, 2007	20.61	20.62	20.50	20.57
823	NYSE	HTD	Fri, Jun 1, 2007	20.61	20.69	20.55	20.61
822	NYSE	HTD	Thu, May 31, 2007	20.65	20.65	20.50	20.59
821	NYSE	HTD	Wed, May 30, 2007	20.46	20.57	20.27	20.55
820	NYSE	HTD	Tue, May 29, 2007	20.64	20.65	20.42	20.47
819	NYSE	HTD	Fri, May 25, 2007	20.51	20.62	20.24	20.44
818	NYSE	HTD	Thu, May 24, 2007	20.89	20.89	20.36	20.51
817	NYSE	HTD	Wed, May 23, 2007	20.94	20.99	20.82	20.88
816	NYSE	HTD	Tue, May 22, 2007	20.94	21.01	20.87	20.90
815	NYSE	HTD	Mon, May 21, 2007	20.90	21.02	20.89	21.02
814	NYSE	HTD	Fri, May 18, 2007	21.75	21.75	20.84	20.94
813	NYSE	HTD	Thu, May 17, 2007	20.89	21.00	20.76	20.86
812	NYSE	HTD	Wed, May 16, 2007	20.87	20.99	20.86	20.99
811	NYSE	HTD	Tue, May 15, 2007	20.94	21.06	20.90	20.91
810	NYSE	HTD	Mon, May 14, 2007	21.10	21.12	20.94	20.99
809	NYSE	HTD	Fri, May 11, 2007	21.04	21.10	20.92	21.08
808	NYSE	HTD	Thu, May 10, 2007	21.15	21.15	20.94	21.02
807	NYSE	HTD	Wed, May 9, 2007	20.86	21.15	20.85	21.15
806	NYSE	HTD	Tue, May 8, 2007	21.00	21.05	20.92	21.05
805	NYSE	HTD	Mon, May 7, 2007	20.91	21.04	20.91	20.97
804	NYSE	HTD	Fri, May 4, 2007	21.09	21.18	20.40	20.97
803	NYSE	HTD	Thu, May 3, 2007	20.90	21.07	20.90	21.02
802	NYSE	HTD	Wed, May 2, 2007	20.66	20.91	20.66	20.91
801	NYSE	HTD	Tue, May 1, 2007	20.78	20.81	20.66	20.69
800	NYSE	HTD	Mon, Apr 30, 2007	20.83	20.87	20.71	20.74
799	NYSE	HTD	Fri, Apr 27, 2007	20.87	20.87	20.74	20.80
798	NYSE	HTD	Thu, Apr 26, 2007	20.75	20.83	20.74	20.82
797	NYSE	HTD	Wed, Apr 25, 2007	20.56	20.77	20.56	20.77
796	NYSE	HTD	Tue, Apr 24, 2007	20.50	20.61	20.45	20.59
795	NYSE	HTD	Mon, Apr 23, 2007	20.49	20.65	20.49	20.54
794	NYSE	HTD	Fri, Apr 20, 2007	20.48	20.58	20.44	20.48
793	NYSE	HTD	Thu, Apr 19, 2007	20.35	20.49	20.35	20.43
792	NYSE	HTD	Wed, Apr 18, 2007	20.43	20.58	20.42	20.53
791	NYSE	HTD	Tue, Apr 17, 2007	20.41	20.54	20.41	20.49
790	NYSE	HTD	Mon, Apr 16, 2007	20.47	20.54	20.41	20.49
789	NYSE	HTD	Fri, Apr 13, 2007	20.47	20.50	20.37	20.42
788	NYSE	HTD	Thu, Apr 12, 2007	20.27	20.52	20.27	20.52
787	NYSE	HTD	Wed, Apr 11, 2007	20.43	20.49	20.34	20.38
786	NYSE	HTD	Tue, Apr 10, 2007	20.49	20.53	20.41	20.50
785	NYSE	HTD	Mon, Apr 9, 2007	20.54	20.61	20.54	20.60
784	NYSE	HTD	Thu, Apr 5, 2007	20.56	20.59	20.48	20.54
783	NYSE	HTD	Wed, Apr 4, 2007	20.50	20.59	20.48	20.58
782	NYSE	HTD	Tue, Apr 3, 2007	20.48	20.58	20.47	20.55
781	NYSE	HTD	Mon, Apr 2, 2007	20.30	20.45	20.28	20.43
780	NYSE	HTD	Fri, Mar 30, 2007	20.22	20.32	20.18	20.26
779	NYSE	HTD	Thu, Mar 29, 2007	20.11	20.23	20.10	20.19
778	NYSE	HTD	Wed, Mar 28, 2007	20.15	20.18	20.07	20.08
777	NYSE	HTD	Tue, Mar 27, 2007	20.20	20.25	20.02	20.15
776	NYSE	HTD	Mon, Mar 26, 2007	20.24	20.26	20.10	20.26
775	NYSE	HTD	Fri, Mar 23, 2007	20.16	20.23	20.13	20.20
774	NYSE	HTD	Thu, Mar 22, 2007	20.13	20.27	20.04	20.24
773	NYSE	HTD	Wed, Mar 21, 2007	19.80	20.13	19.80	20.13
772	NYSE	HTD	Tue, Mar 20, 2007	19.72	19.86	19.67	19.86
771	NYSE	HTD	Mon, Mar 19, 2007	19.66	19.77	19.66	19.75
770	NYSE	HTD	Fri, Mar 16, 2007	19.70	19.78	19.62	19.70
769	NYSE	HTD	Thu, Mar 15, 2007	19.55	19.64	19.46	19.61
768	NYSE	HTD	Wed, Mar 14, 2007	19.36	19.51	19.21	19.50
767	NYSE	HTD	Tue, Mar 13, 2007	19.70	19.73	19.36	19.37
766	NYSE	HTD	Mon, Mar 12, 2007	19.66	19.73	19.59	19.66
765	NYSE	HTD	Fri, Mar 9, 2007	19.66	19.74	19.59	19.66
764	NYSE	HTD	Thu, Mar 8, 2007	19.65	19.75	19.58	19.69
763	NYSE	HTD	Wed, Mar 7, 2007	19.59	19.80	19.58	19.72
762	NYSE	HTD	Tue, Mar 6, 2007	19.46	19.70	19.45	19.66
761	NYSE	HTD	Mon, Mar 5, 2007	19.61	19.73	19.25	19.37
760	NYSE	HTD	Fri, Mar 2, 2007	19.95	20.07	19.75	19.84
759	NYSE	HTD	Thu, Mar 1, 2007	19.96	19.97	19.76	19.95
758	NYSE	HTD	Wed, Feb 28, 2007	19.99	20.04	19.89	20.01
757	NYSE	HTD	Tue, Feb 27, 2007	20.34	20.34	19.80	19.94
756	NYSE	HTD	Mon, Feb 26, 2007	20.28	20.49	20.28	20.44
755	NYSE	HTD	Fri, Feb 23, 2007	20.11	20.30	20.11	20.26
754	NYSE	HTD	Thu, Feb 22, 2007	20.10	20.31	20.05	20.12
753	NYSE	HTD	Wed, Feb 21, 2007	20.15	20.24	20.10	20.21
752	NYSE	HTD	Tue, Feb 20, 2007	20.06	20.17	20.04	20.16
751	NYSE	HTD	Fri, Feb 16, 2007	20.16	20.26	20.03	20.10
750	NYSE	HTD	Thu, Feb 15, 2007	20.30	20.31	20.15	20.16
749	NYSE	HTD	Wed, Feb 14, 2007	20.23	20.33	20.17	20.26
748	NYSE	HTD	Tue, Feb 13, 2007	20.11	20.34	20.11	20.20
747	NYSE	HTD	Mon, Feb 12, 2007	20.03	20.15	20.00	20.04
746	NYSE	HTD	Fri, Feb 9, 2007	20.10	20.25	20.00	20.07
745	NYSE	HTD	Thu, Feb 8, 2007	20.14	20.25	20.01	20.10
744	NYSE	HTD	Wed, Feb 7, 2007	20.22	20.34	20.21	20.25
743	NYSE	HTD	Tue, Feb 6, 2007	20.20	20.29	20.15	20.29
742	NYSE	HTD	Mon, Feb 5, 2007	20.12	20.23	20.10	20.20
741	NYSE	HTD	Fri, Feb 2, 2007	20.06	20.20	20.06	20.16
740	NYSE	HTD	Thu, Feb 1, 2007	20.19	20.26	20.11	20.16
739	NYSE	HTD	Wed, Jan 31, 2007	20.14	20.18	20.00	20.15
738	NYSE	HTD	Tue, Jan 30, 2007	19.99	20.09	19.98	20.08
737	NYSE	HTD	Mon, Jan 29, 2007	19.77	19.97	19.77	19.97
736	NYSE	HTD	Fri, Jan 26, 2007	19.91	19.92	19.72	19.77
735	NYSE	HTD	Thu, Jan 25, 2007	19.89	19.93	19.74	19.81
734	NYSE	HTD	Wed, Jan 24, 2007	19.88	19.95	19.80	19.94
733	NYSE	HTD	Tue, Jan 23, 2007	19.71	19.96	19.68	19.95
732	NYSE	HTD	Mon, Jan 22, 2007	19.75	19.85	19.69	19.80
731	NYSE	HTD	Fri, Jan 19, 2007	19.66	19.82	19.59	19.82
730	NYSE	HTD	Thu, Jan 18, 2007	19.75	19.90	19.63	19.69
729	NYSE	HTD	Wed, Jan 17, 2007	19.77	19.90	19.70	19.75
728	NYSE	HTD	Tue, Jan 16, 2007	19.90	19.95	19.74	19.90
727	NYSE	HTD	Fri, Jan 12, 2007	19.85	19.91	19.80	19.86
726	NYSE	HTD	Thu, Jan 11, 2007	20.00	20.24	19.80	19.93
725	NYSE	HTD	Wed, Jan 10, 2007	20.00	20.01	19.83	20.01
724	NYSE	HTD	Tue, Jan 9, 2007	19.83	20.15	19.81	20.04
723	NYSE	HTD	Mon, Jan 8, 2007	20.95	20.95	19.78	20.02
722	NYSE	HTD	Fri, Jan 5, 2007	20.14	20.25	19.87	20.05
721	NYSE	HTD	Thu, Jan 4, 2007	20.08	20.35	20.08	20.29
720	NYSE	HTD	Wed, Jan 3, 2007	20.33	20.35	20.10	20.22
719	NYSE	HTD	Fri, Dec 29, 2006	20.46	20.47	20.32	20.35
718	NYSE	HTD	Thu, Dec 28, 2006	20.31	20.40	20.24	20.35
717	NYSE	HTD	Wed, Dec 27, 2006	20.42	20.48	20.11	20.22
716	NYSE	HTD	Tue, Dec 26, 2006	20.01	20.25	20.01	20.22
715	NYSE	HTD	Fri, Dec 22, 2006	19.99	20.07	19.92	20.03
714	NYSE	HTD	Thu, Dec 21, 2006	19.90	19.96	19.84	19.93
713	NYSE	HTD	Wed, Dec 20, 2006	19.89	19.94	19.82	19.88
712	NYSE	HTD	Tue, Dec 19, 2006	19.75	19.84	19.66	19.84
711	NYSE	HTD	Mon, Dec 18, 2006	19.91	19.92	19.75	19.77
710	NYSE	HTD	Fri, Dec 15, 2006	19.80	19.87	19.73	19.85
709	NYSE	HTD	Thu, Dec 14, 2006	19.76	19.80	19.71	19.77
708	NYSE	HTD	Wed, Dec 13, 2006	19.75	19.88	19.65	19.74
707	NYSE	HTD	Tue, Dec 12, 2006	19.60	19.75	19.60	19.74
706	NYSE	HTD	Mon, Dec 11, 2006	19.51	19.71	19.51	19.64
705	NYSE	HTD	Fri, Dec 8, 2006	19.63	19.63	19.42	19.50
704	NYSE	HTD	Thu, Dec 7, 2006	19.90	19.90	19.49	19.58
703	NYSE	HTD	Wed, Dec 6, 2006	20.03	20.15	20.03	20.10
702	NYSE	HTD	Tue, Dec 5, 2006	20.01	20.09	19.97	20.06
701	NYSE	HTD	Mon, Dec 4, 2006	20.00	20.05	19.94	20.01
700	NYSE	HTD	Fri, Dec 1, 2006	19.95	19.99	19.78	19.95
699	NYSE	HTD	Thu, Nov 30, 2006	19.90	19.94	19.72	19.90
698	NYSE	HTD	Wed, Nov 29, 2006	19.64	19.81	19.64	19.80
697	NYSE	HTD	Tue, Nov 28, 2006	19.52	19.63	19.44	19.61
696	NYSE	HTD	Mon, Nov 27, 2006	19.56	19.64	19.38	19.50
695	NYSE	HTD	Fri, Nov 24, 2006	19.63	19.67	19.53	19.64
694	NYSE	HTD	Wed, Nov 22, 2006	19.54	19.67	19.51	19.67
693	NYSE	HTD	Tue, Nov 21, 2006	19.54	19.59	19.46	19.57
692	NYSE	HTD	Mon, Nov 20, 2006	19.51	19.55	19.45	19.52
691	NYSE	HTD	Fri, Nov 17, 2006	19.52	19.52	19.40	19.42
690	NYSE	HTD	Thu, Nov 16, 2006	19.44	19.55	19.43	19.54
689	NYSE	HTD	Wed, Nov 15, 2006	19.46	19.55	19.43	19.48
688	NYSE	HTD	Tue, Nov 14, 2006	19.51	19.55	19.35	19.52
687	NYSE	HTD	Mon, Nov 13, 2006	19.52	19.59	19.42	19.51
686	NYSE	HTD	Fri, Nov 10, 2006	19.51	19.52	19.42	19.51
685	NYSE	HTD	Thu, Nov 9, 2006	19.55	19.55	19.43	19.50
684	NYSE	HTD	Wed, Nov 8, 2006	19.42	19.53	19.38	19.53
683	NYSE	HTD	Tue, Nov 7, 2006	19.52	19.52	19.41	19.47
682	NYSE	HTD	Mon, Nov 6, 2006	19.49	19.58	19.36	19.52
681	NYSE	HTD	Fri, Nov 3, 2006	19.39	19.48	19.25	19.39
680	NYSE	HTD	Thu, Nov 2, 2006	19.55	19.62	19.11	19.39
679	NYSE	HTD	Wed, Nov 1, 2006	19.49	19.67	19.48	19.55
678	NYSE	HTD	Tue, Oct 31, 2006	19.49	19.58	19.37	19.45
677	NYSE	HTD	Mon, Oct 30, 2006	19.52	19.54	19.38	19.43
676	NYSE	HTD	Fri, Oct 27, 2006	19.65	19.69	19.34	19.50
675	NYSE	HTD	Thu, Oct 26, 2006	19.57	19.59	19.41	19.59
674	NYSE	HTD	Wed, Oct 25, 2006	19.37	19.55	19.36	19.51
673	NYSE	HTD	Tue, Oct 24, 2006	19.50	19.55	19.32	19.44
672	NYSE	HTD	Mon, Oct 23, 2006	19.45	19.59	19.45	19.57
671	NYSE	HTD	Fri, Oct 20, 2006	19.43	19.50	19.31	19.45
670	NYSE	HTD	Thu, Oct 19, 2006	19.25	19.45	19.22	19.45
669	NYSE	HTD	Wed, Oct 18, 2006	19.29	19.35	19.19	19.33
668	NYSE	HTD	Tue, Oct 17, 2006	19.27	19.32	19.14	19.22
667	NYSE	HTD	Mon, Oct 16, 2006	19.29	19.31	19.14	19.26
666	NYSE	HTD	Fri, Oct 13, 2006	19.10	19.36	19.05	19.17
665	NYSE	HTD	Thu, Oct 12, 2006	19.03	19.14	18.97	19.09
664	NYSE	HTD	Wed, Oct 11, 2006	18.93	18.97	18.86	18.96
663	NYSE	HTD	Tue, Oct 10, 2006	18.90	18.91	18.83	18.91
662	NYSE	HTD	Mon, Oct 9, 2006	18.93	18.95	18.80	18.91
661	NYSE	HTD	Fri, Oct 6, 2006	18.96	18.99	18.85	18.91
660	NYSE	HTD	Thu, Oct 5, 2006	18.99	19.00	18.81	18.96
659	NYSE	HTD	Wed, Oct 4, 2006	18.76	18.99	18.75	18.99
658	NYSE	HTD	Tue, Oct 3, 2006	18.86	18.94	18.66	18.76
657	NYSE	HTD	Mon, Oct 2, 2006	18.94	18.95	18.85	18.94
656	NYSE	HTD	Fri, Sep 29, 2006	18.95	18.95	18.77	18.87
655	NYSE	HTD	Thu, Sep 28, 2006	18.94	18.95	18.85	18.91
654	NYSE	HTD	Wed, Sep 27, 2006	18.90	18.96	18.85	18.93
653	NYSE	HTD	Tue, Sep 26, 2006	18.94	18.94	18.65	18.89
652	NYSE	HTD	Mon, Sep 25, 2006	18.59	18.85	18.48	18.85
651	NYSE	HTD	Fri, Sep 22, 2006	18.51	18.60	18.41	18.58
650	NYSE	HTD	Thu, Sep 21, 2006	18.51	18.57	18.47	18.53
649	NYSE	HTD	Wed, Sep 20, 2006	18.54	18.60	18.45	18.56
648	NYSE	HTD	Tue, Sep 19, 2006	18.59	18.60	18.37	18.45
647	NYSE	HTD	Mon, Sep 18, 2006	18.68	18.68	18.45	18.57
646	NYSE	HTD	Fri, Sep 15, 2006	18.46	18.58	18.36	18.57
645	NYSE	HTD	Thu, Sep 14, 2006	18.47	18.58	18.34	18.44
644	NYSE	HTD	Wed, Sep 13, 2006	18.29	18.47	18.27	18.46
643	NYSE	HTD	Tue, Sep 12, 2006	18.36	18.37	18.23	18.37
642	NYSE	HTD	Mon, Sep 11, 2006	18.30	18.41	18.20	18.23
641	NYSE	HTD	Fri, Sep 8, 2006	18.24	18.37	18.21	18.30
640	NYSE	HTD	Thu, Sep 7, 2006	18.44	18.48	18.15	18.22
639	NYSE	HTD	Wed, Sep 6, 2006	18.69	18.70	18.45	18.53
638	NYSE	HTD	Tue, Sep 5, 2006	18.60	18.71	18.50	18.59
637	NYSE	HTD	Fri, Sep 1, 2006	18.76	18.77	18.60	18.70
636	NYSE	HTD	Thu, Aug 31, 2006	18.70	18.73	18.59	18.66
635	NYSE	HTD	Wed, Aug 30, 2006	18.70	18.74	18.55	18.62
634	NYSE	HTD	Tue, Aug 29, 2006	18.67	18.68	18.54	18.68
633	NYSE	HTD	Mon, Aug 28, 2006	18.51	18.62	18.48	18.62
632	NYSE	HTD	Fri, Aug 25, 2006	18.61	18.63	18.42	18.47
631	NYSE	HTD	Thu, Aug 24, 2006	18.50	18.55	18.42	18.55
630	NYSE	HTD	Wed, Aug 23, 2006	18.63	18.65	18.46	18.51
629	NYSE	HTD	Tue, Aug 22, 2006	18.58	18.63	18.57	18.61
628	NYSE	HTD	Mon, Aug 21, 2006	18.56	18.63	18.52	18.57
627	NYSE	HTD	Fri, Aug 18, 2006	18.39	18.54	18.39	18.52
626	NYSE	HTD	Thu, Aug 17, 2006	18.31	18.42	18.25	18.42
625	NYSE	HTD	Wed, Aug 16, 2006	18.45	18.47	18.31	18.40
624	NYSE	HTD	Tue, Aug 15, 2006	18.30	18.37	18.21	18.36
623	NYSE	HTD	Mon, Aug 14, 2006	18.26	18.35	18.20	18.23
622	NYSE	HTD	Fri, Aug 11, 2006	18.38	18.39	18.09	18.28
621	NYSE	HTD	Thu, Aug 10, 2006	18.43	18.43	18.22	18.43
620	NYSE	HTD	Wed, Aug 9, 2006	18.41	18.44	18.33	18.39
619	NYSE	HTD	Tue, Aug 8, 2006	18.36	18.44	18.30	18.41
618	NYSE	HTD	Mon, Aug 7, 2006	18.50	18.50	18.19	18.21
617	NYSE	HTD	Fri, Aug 4, 2006	18.45	18.56	18.41	18.48
616	NYSE	HTD	Thu, Aug 3, 2006	18.23	18.33	18.17	18.32
615	NYSE	HTD	Wed, Aug 2, 2006	18.22	18.39	18.22	18.28
614	NYSE	HTD	Tue, Aug 1, 2006	18.05	18.22	18.01	18.22
613	NYSE	HTD	Mon, Jul 31, 2006	18.27	18.27	18.09	18.19
612	NYSE	HTD	Fri, Jul 28, 2006	18.00	18.20	17.98	18.20
611	NYSE	HTD	Thu, Jul 27, 2006	18.02	18.13	17.91	17.95
610	NYSE	HTD	Wed, Jul 26, 2006	17.88	18.00	17.87	18.00
609	NYSE	HTD	Tue, Jul 25, 2006	17.80	17.93	17.78	17.93
608	NYSE	HTD	Mon, Jul 24, 2006	17.68	17.90	17.68	17.85
607	NYSE	HTD	Fri, Jul 21, 2006	17.55	17.66	17.53	17.57
606	NYSE	HTD	Thu, Jul 20, 2006	17.70	17.80	17.55	17.69
605	NYSE	HTD	Wed, Jul 19, 2006	17.34	17.69	17.32	17.69
604	NYSE	HTD	Tue, Jul 18, 2006	17.28	17.35	17.12	17.32
603	NYSE	HTD	Mon, Jul 17, 2006	17.30	17.34	17.16	17.30
602	NYSE	HTD	Fri, Jul 14, 2006	17.33	17.34	17.13	17.25
601	NYSE	HTD	Thu, Jul 13, 2006	17.23	17.40	17.20	17.31
600	NYSE	HTD	Wed, Jul 12, 2006	17.47	17.50	17.34	17.34
599	NYSE	HTD	Tue, Jul 11, 2006	17.36	17.50	17.30	17.50
598	NYSE	HTD	Mon, Jul 10, 2006	17.36	17.46	17.35	17.46
597	NYSE	HTD	Fri, Jul 7, 2006	17.37	17.45	17.24	17.28
596	NYSE	HTD	Thu, Jul 6, 2006	17.27	17.35	17.23	17.32
595	NYSE	HTD	Wed, Jul 5, 2006	17.29	17.36	17.20	17.28
594	NYSE	HTD	Mon, Jul 3, 2006	17.27	17.35	17.27	17.29
593	NYSE	HTD	Fri, Jun 30, 2006	17.25	17.35	17.15	17.24
592	NYSE	HTD	Thu, Jun 29, 2006	17.08	17.25	17.04	17.25
591	NYSE	HTD	Wed, Jun 28, 2006	16.92	17.05	16.87	17.05
590	NYSE	HTD	Tue, Jun 27, 2006	17.02	17.09	16.90	16.95
589	NYSE	HTD	Mon, Jun 26, 2006	16.95	17.08	16.81	17.03
588	NYSE	HTD	Fri, Jun 23, 2006	16.90	17.05	16.90	17.03
587	NYSE	HTD	Thu, Jun 22, 2006	17.11	17.11	16.93	16.93
586	NYSE	HTD	Wed, Jun 21, 2006	17.04	17.15	17.00	17.12
585	NYSE	HTD	Tue, Jun 20, 2006	17.04	17.04	16.84	17.04
584	NYSE	HTD	Mon, Jun 19, 2006	17.03	17.03	16.84	16.98
583	NYSE	HTD	Fri, Jun 16, 2006	16.96	17.12	16.89	16.95
582	NYSE	HTD	Thu, Jun 15, 2006	16.72	17.08	16.72	17.08
581	NYSE	HTD	Wed, Jun 14, 2006	16.93	16.96	16.66	16.80
580	NYSE	HTD	Tue, Jun 13, 2006	16.95	17.03	16.84	16.95
579	NYSE	HTD	Mon, Jun 12, 2006	17.18	17.18	17.00	17.04
578	NYSE	HTD	Fri, Jun 9, 2006	16.98	17.10	16.96	17.04
577	NYSE	HTD	Thu, Jun 8, 2006	16.95	17.02	16.62	16.98
576	NYSE	HTD	Wed, Jun 7, 2006	17.02	17.10	16.95	17.01
575	NYSE	HTD	Tue, Jun 6, 2006	17.03	17.06	16.84	17.02
574	NYSE	HTD	Mon, Jun 5, 2006	17.21	17.25	17.02	17.05
573	NYSE	HTD	Fri, Jun 2, 2006	17.15	17.20	17.03	17.18
572	NYSE	HTD	Thu, Jun 1, 2006	16.90	16.96	16.74	16.95
571	NYSE	HTD	Wed, May 31, 2006	16.62	16.78	16.62	16.78
570	NYSE	HTD	Tue, May 30, 2006	16.89	16.90	16.55	16.68
569	NYSE	HTD	Fri, May 26, 2006	16.61	16.80	16.59	16.80
568	NYSE	HTD	Thu, May 25, 2006	16.47	16.62	16.42	16.62
567	NYSE	HTD	Wed, May 24, 2006	16.55	16.55	16.30	16.45
566	NYSE	HTD	Tue, May 23, 2006	16.56	16.63	16.46	16.51
565	NYSE	HTD	Mon, May 22, 2006	16.37	16.52	16.34	16.52
564	NYSE	HTD	Fri, May 19, 2006	16.56	16.57	16.39	16.48
563	NYSE	HTD	Thu, May 18, 2006	16.70	16.70	16.52	16.56
562	NYSE	HTD	Wed, May 17, 2006	16.73	16.73	16.51	16.59
561	NYSE	HTD	Tue, May 16, 2006	16.72	16.84	16.71	16.76
560	NYSE	HTD	Mon, May 15, 2006	16.76	16.90	16.70	16.72
559	NYSE	HTD	Fri, May 12, 2006	16.86	16.86	16.62	16.76
558	NYSE	HTD	Thu, May 11, 2006	17.13	17.16	16.80	16.85
557	NYSE	HTD	Wed, May 10, 2006	17.03	17.14	17.01	17.14
556	NYSE	HTD	Tue, May 9, 2006	17.11	17.16	17.06	17.12
555	NYSE	HTD	Mon, May 8, 2006	17.25	17.25	17.15	17.25
554	NYSE	HTD	Fri, May 5, 2006	17.06	17.22	17.05	17.22
553	NYSE	HTD	Thu, May 4, 2006	17.04	17.09	17.01	17.03
552	NYSE	HTD	Wed, May 3, 2006	17.08	17.12	16.90	17.00
551	NYSE	HTD	Tue, May 2, 2006	17.10	17.18	17.01	17.13
550	NYSE	HTD	Mon, May 1, 2006	17.09	17.19	17.03	17.09
549	NYSE	HTD	Fri, Apr 28, 2006	16.78	17.09	16.77	17.09
548	NYSE	HTD	Thu, Apr 27, 2006	16.67	16.91	16.61	16.83
547	NYSE	HTD	Wed, Apr 26, 2006	16.69	16.71	16.60	16.70
546	NYSE	HTD	Tue, Apr 25, 2006	16.87	16.87	16.61	16.69
545	NYSE	HTD	Mon, Apr 24, 2006	16.79	16.86	16.78	16.85
544	NYSE	HTD	Fri, Apr 21, 2006	16.97	16.97	16.74	16.79
543	NYSE	HTD	Thu, Apr 20, 2006	16.85	16.91	16.75	16.90
542	NYSE	HTD	Wed, Apr 19, 2006	16.75	16.88	16.75	16.86
541	NYSE	HTD	Tue, Apr 18, 2006	16.54	16.74	16.54	16.74
540	NYSE	HTD	Mon, Apr 17, 2006	16.68	16.74	16.50	16.53
539	NYSE	HTD	Thu, Apr 13, 2006	16.77	16.77	16.61	16.74
538	NYSE	HTD	Wed, Apr 12, 2006	16.88	16.88	16.70	16.77
537	NYSE	HTD	Tue, Apr 11, 2006	17.00	17.01	16.71	16.82
536	NYSE	HTD	Mon, Apr 10, 2006	17.20	17.24	16.99	17.05
535	NYSE	HTD	Fri, Apr 7, 2006	17.33	17.33	17.12	17.13
534	NYSE	HTD	Thu, Apr 6, 2006	17.38	17.43	17.30	17.34
533	NYSE	HTD	Wed, Apr 5, 2006	17.35	17.43	17.33	17.43
532	NYSE	HTD	Tue, Apr 4, 2006	17.23	17.39	17.22	17.33
531	NYSE	HTD	Mon, Apr 3, 2006	17.23	17.32	17.16	17.28
530	NYSE	HTD	Fri, Mar 31, 2006	17.31	17.31	17.18	17.20
529	NYSE	HTD	Thu, Mar 30, 2006	17.26	17.36	17.17	17.21
528	NYSE	HTD	Wed, Mar 29, 2006	17.29	17.39	17.25	17.34
527	NYSE	HTD	Tue, Mar 28, 2006	17.42	17.45	17.25	17.27
526	NYSE	HTD	Mon, Mar 27, 2006	17.50	17.55	17.42	17.43
525	NYSE	HTD	Fri, Mar 24, 2006	17.54	17.59	17.42	17.51
524	NYSE	HTD	Thu, Mar 23, 2006	17.56	17.58	17.46	17.50
523	NYSE	HTD	Wed, Mar 22, 2006	17.55	17.56	17.42	17.56
522	NYSE	HTD	Tue, Mar 21, 2006	17.58	17.58	17.48	17.57
521	NYSE	HTD	Mon, Mar 20, 2006	17.49	17.54	17.36	17.54
520	NYSE	HTD	Fri, Mar 17, 2006	17.45	17.48	17.36	17.44
519	NYSE	HTD	Thu, Mar 16, 2006	17.45	17.48	17.38	17.40
518	NYSE	HTD	Wed, Mar 15, 2006	17.40	17.41	17.34	17.38
517	NYSE	HTD	Tue, Mar 14, 2006	17.31	17.37	17.31	17.35
516	NYSE	HTD	Mon, Mar 13, 2006	17.40	17.50	17.31	17.34
515	NYSE	HTD	Fri, Mar 10, 2006	17.31	17.40	17.29	17.35
514	NYSE	HTD	Thu, Mar 9, 2006	17.39	17.46	17.25	17.33
513	NYSE	HTD	Wed, Mar 8, 2006	17.45	17.49	17.31	17.49
512	NYSE	HTD	Tue, Mar 7, 2006	17.51	17.56	17.31	17.46
511	NYSE	HTD	Mon, Mar 6, 2006	17.69	17.70	17.50	17.59
510	NYSE	HTD	Fri, Mar 3, 2006	17.55	17.75	17.50	17.69
509	NYSE	HTD	Thu, Mar 2, 2006	17.75	17.76	17.60	17.71
508	NYSE	HTD	Wed, Mar 1, 2006	17.69	17.75	17.63	17.75
507	NYSE	HTD	Tue, Feb 28, 2006	17.74	17.74	17.55	17.70
506	NYSE	HTD	Mon, Feb 27, 2006	17.60	17.71	17.52	17.67
505	NYSE	HTD	Fri, Feb 24, 2006	17.48	17.56	17.41	17.48
504	NYSE	HTD	Thu, Feb 23, 2006	17.53	17.53	17.42	17.47
503	NYSE	HTD	Wed, Feb 22, 2006	17.35	17.60	17.35	17.53
502	NYSE	HTD	Tue, Feb 21, 2006	17.40	17.45	17.33	17.35
501	NYSE	HTD	Fri, Feb 17, 2006	17.24	17.35	17.19	17.35
500	NYSE	HTD	Thu, Feb 16, 2006	17.16	17.28	17.14	17.20
499	NYSE	HTD	Wed, Feb 15, 2006	17.12	17.28	17.09	17.15
498	NYSE	HTD	Tue, Feb 14, 2006	17.13	17.19	17.04	17.13
497	NYSE	HTD	Mon, Feb 13, 2006	17.08	17.20	17.07	17.13
496	NYSE	HTD	Fri, Feb 10, 2006	17.06	17.15	17.00	17.12
495	NYSE	HTD	Thu, Feb 9, 2006	17.09	17.23	17.07	17.14
494	NYSE	HTD	Wed, Feb 8, 2006	17.16	17.25	17.12	17.18
493	NYSE	HTD	Tue, Feb 7, 2006	17.34	17.39	17.06	17.17
492	NYSE	HTD	Mon, Feb 6, 2006	17.35	17.35	17.25	17.33
491	NYSE	HTD	Fri, Feb 3, 2006	17.32	17.33	17.21	17.32
490	NYSE	HTD	Thu, Feb 2, 2006	17.31	17.40	17.26	17.38
489	NYSE	HTD	Wed, Feb 1, 2006	17.35	17.50	17.29	17.43
488	NYSE	HTD	Tue, Jan 31, 2006	17.60	17.60	17.42	17.46
487	NYSE	HTD	Mon, Jan 30, 2006	17.68	17.68	17.42	17.46
486	NYSE	HTD	Fri, Jan 27, 2006	17.50	17.65	17.48	17.64
485	NYSE	HTD	Thu, Jan 26, 2006	17.54	17.55	17.43	17.49
484	NYSE	HTD	Wed, Jan 25, 2006	17.54	17.54	17.32	17.44
483	NYSE	HTD	Tue, Jan 24, 2006	17.30	17.56	17.30	17.49
482	NYSE	HTD	Mon, Jan 23, 2006	17.33	17.38	17.25	17.32
481	NYSE	HTD	Fri, Jan 20, 2006	17.45	17.58	17.25	17.25
480	NYSE	HTD	Thu, Jan 19, 2006	17.29	17.53	17.29	17.48
479	NYSE	HTD	Wed, Jan 18, 2006	17.23	17.35	17.15	17.29
478	NYSE	HTD	Tue, Jan 17, 2006	17.17	17.35	17.15	17.27
477	NYSE	HTD	Fri, Jan 13, 2006	17.55	17.61	17.25	17.33
476	NYSE	HTD	Thu, Jan 12, 2006	17.55	17.63	17.26	17.38
475	NYSE	HTD	Wed, Jan 11, 2006	17.52	17.77	17.49	17.57
474	NYSE	HTD	Tue, Jan 10, 2006	17.66	17.72	17.50	17.65
473	NYSE	HTD	Mon, Jan 9, 2006	17.63	17.73	17.60	17.68
472	NYSE	HTD	Fri, Jan 6, 2006	17.65	17.65	17.45	17.61
471	NYSE	HTD	Thu, Jan 5, 2006	17.43	17.64	17.43	17.57
470	NYSE	HTD	Wed, Jan 4, 2006	17.18	17.44	17.13	17.44
469	NYSE	HTD	Tue, Jan 3, 2006	16.83	17.20	16.83	17.20
468	NYSE	HTD	Fri, Dec 30, 2005	17.06	17.10	16.76	16.85
467	NYSE	HTD	Thu, Dec 29, 2005	17.07	17.09	16.78	16.92
466	NYSE	HTD	Wed, Dec 28, 2005	16.95	17.12	16.95	16.99
465	NYSE	HTD	Tue, Dec 27, 2005	17.09	17.23	16.95	16.97
464	NYSE	HTD	Fri, Dec 23, 2005	17.06	17.06	16.91	17.02
463	NYSE	HTD	Thu, Dec 22, 2005	17.06	17.12	16.92	17.03
462	NYSE	HTD	Wed, Dec 21, 2005	17.02	17.09	16.96	17.03
461	NYSE	HTD	Tue, Dec 20, 2005	16.98	17.06	16.90	17.02
460	NYSE	HTD	Mon, Dec 19, 2005	17.01	17.05	16.91	16.96
459	NYSE	HTD	Fri, Dec 16, 2005	16.88	17.02	16.85	16.88
458	NYSE	HTD	Thu, Dec 15, 2005	16.79	17.00	16.78	16.89
457	NYSE	HTD	Wed, Dec 14, 2005	16.87	16.94	16.82	16.89
456	NYSE	HTD	Tue, Dec 13, 2005	16.64	16.80	16.64	16.77
455	NYSE	HTD	Mon, Dec 12, 2005	16.66	16.75	16.61	16.62
454	NYSE	HTD	Fri, Dec 9, 2005	16.66	16.74	16.60	16.73
453	NYSE	HTD	Thu, Dec 8, 2005	16.61	16.80	16.60	16.66
452	NYSE	HTD	Wed, Dec 7, 2005	16.82	16.85	16.68	16.79
451	NYSE	HTD	Tue, Dec 6, 2005	16.86	16.94	16.80	16.82
450	NYSE	HTD	Mon, Dec 5, 2005	16.90	16.95	16.86	16.87
449	NYSE	HTD	Fri, Dec 2, 2005	16.94	16.99	16.84	16.99
448	NYSE	HTD	Thu, Dec 1, 2005	16.89	17.00	16.81	16.94
447	NYSE	HTD	Wed, Nov 30, 2005	16.86	16.94	16.78	16.85
446	NYSE	HTD	Tue, Nov 29, 2005	16.96	16.97	16.87	16.91
445	NYSE	HTD	Mon, Nov 28, 2005	16.96	16.99	16.93	16.96
444	NYSE	HTD	Fri, Nov 25, 2005	16.88	17.00	16.88	16.99
443	NYSE	HTD	Wed, Nov 23, 2005	16.75	16.94	16.71	16.92
442	NYSE	HTD	Tue, Nov 22, 2005	16.86	16.90	16.73	16.88
441	NYSE	HTD	Mon, Nov 21, 2005	16.68	16.88	16.67	16.86
440	NYSE	HTD	Fri, Nov 18, 2005	16.57	16.73	16.56	16.73
439	NYSE	HTD	Thu, Nov 17, 2005	16.59	16.65	16.52	16.58
438	NYSE	HTD	Wed, Nov 16, 2005	16.55	16.60	16.46	16.54
437	NYSE	HTD	Tue, Nov 15, 2005	16.68	16.76	16.47	16.55
436	NYSE	HTD	Mon, Nov 14, 2005	16.72	16.76	16.61	16.61
435	NYSE	HTD	Fri, Nov 11, 2005	16.80	16.87	16.70	16.80
434	NYSE	HTD	Thu, Nov 10, 2005	16.88	16.95	16.80	16.80
433	NYSE	HTD	Wed, Nov 9, 2005	16.90	16.94	16.81	16.88
432	NYSE	HTD	Tue, Nov 8, 2005	16.95	16.99	16.92	16.97
431	NYSE	HTD	Mon, Nov 7, 2005	16.96	17.04	16.87	16.98
430	NYSE	HTD	Fri, Nov 4, 2005	17.19	17.20	16.90	16.95
429	NYSE	HTD	Thu, Nov 3, 2005	17.00	17.20	17.00	17.10
428	NYSE	HTD	Wed, Nov 2, 2005	16.92	16.99	16.85	16.99
427	NYSE	HTD	Tue, Nov 1, 2005	17.00	17.04	16.85	16.85
426	NYSE	HTD	Mon, Oct 31, 2005	16.84	16.99	16.79	16.96
425	NYSE	HTD	Fri, Oct 28, 2005	16.70	16.75	16.52	16.72
424	NYSE	HTD	Thu, Oct 27, 2005	16.70	16.75	16.48	16.49
423	NYSE	HTD	Wed, Oct 26, 2005	16.77	16.77	16.63	16.70
422	NYSE	HTD	Tue, Oct 25, 2005	16.75	16.78	16.64	16.74
421	NYSE	HTD	Mon, Oct 24, 2005	16.32	16.69	16.32	16.67
420	NYSE	HTD	Fri, Oct 21, 2005	16.27	16.37	16.26	16.37
419	NYSE	HTD	Thu, Oct 20, 2005	16.45	16.48	16.25	16.25
418	NYSE	HTD	Wed, Oct 19, 2005	16.37	16.50	16.28	16.48
417	NYSE	HTD	Tue, Oct 18, 2005	16.52	16.65	16.46	16.53
416	NYSE	HTD	Mon, Oct 17, 2005	16.56	16.69	16.52	16.62
415	NYSE	HTD	Fri, Oct 14, 2005	16.51	16.64	16.37	16.57
414	NYSE	HTD	Thu, Oct 13, 2005	16.70	16.70	16.17	16.46
413	NYSE	HTD	Wed, Oct 12, 2005	16.85	16.86	16.68	16.70
412	NYSE	HTD	Tue, Oct 11, 2005	17.03	17.06	16.72	16.87
411	NYSE	HTD	Mon, Oct 10, 2005	17.33	17.33	17.00	17.08
410	NYSE	HTD	Fri, Oct 7, 2005	17.21	17.32	17.18	17.25
409	NYSE	HTD	Thu, Oct 6, 2005	17.47	17.51	17.21	17.23
408	NYSE	HTD	Wed, Oct 5, 2005	17.70	17.72	17.47	17.53
407	NYSE	HTD	Tue, Oct 4, 2005	17.90	17.90	17.70	17.75
406	NYSE	HTD	Mon, Oct 3, 2005	17.75	17.90	17.71	17.86
405	NYSE	HTD	Fri, Sep 30, 2005	17.79	17.79	17.65	17.73
404	NYSE	HTD	Thu, Sep 29, 2005	17.52	17.64	17.43	17.64
403	NYSE	HTD	Wed, Sep 28, 2005	17.51	17.60	17.50	17.57
402	NYSE	HTD	Tue, Sep 27, 2005	17.61	17.64	17.36	17.46
401	NYSE	HTD	Mon, Sep 26, 2005	17.70	17.82	17.61	17.65
400	NYSE	HTD	Fri, Sep 23, 2005	17.78	17.82	17.61	17.74
399	NYSE	HTD	Thu, Sep 22, 2005	17.90	17.90	17.61	17.73
398	NYSE	HTD	Wed, Sep 21, 2005	17.93	17.98	17.76	17.81
397	NYSE	HTD	Tue, Sep 20, 2005	18.04	18.08	17.92	17.97
396	NYSE	HTD	Mon, Sep 19, 2005	18.05	18.13	18.01	18.01
395	NYSE	HTD	Fri, Sep 16, 2005	18.11	18.12	18.00	18.08
394	NYSE	HTD	Thu, Sep 15, 2005	18.15	18.16	18.02	18.08
393	NYSE	HTD	Wed, Sep 14, 2005	18.20	18.25	18.09	18.15
392	NYSE	HTD	Tue, Sep 13, 2005	18.27	18.27	18.06	18.17
391	NYSE	HTD	Mon, Sep 12, 2005	18.22	18.30	18.22	18.25
390	NYSE	HTD	Fri, Sep 9, 2005	18.20	18.26	18.18	18.24
389	NYSE	HTD	Thu, Sep 8, 2005	18.16	18.28	18.12	18.18
388	NYSE	HTD	Wed, Sep 7, 2005	18.30	18.34	18.25	18.28
387	NYSE	HTD	Tue, Sep 6, 2005	18.25	18.30	18.17	18.28
386	NYSE	HTD	Fri, Sep 2, 2005	18.10	18.24	18.10	18.19
385	NYSE	HTD	Thu, Sep 1, 2005	17.88	18.13	17.86	18.09
384	NYSE	HTD	Wed, Aug 31, 2005	17.87	17.96	17.80	17.95
383	NYSE	HTD	Tue, Aug 30, 2005	17.74	17.80	17.71	17.80
382	NYSE	HTD	Mon, Aug 29, 2005	17.73	17.80	17.70	17.77
381	NYSE	HTD	Fri, Aug 26, 2005	17.86	17.89	17.71	17.83
380	NYSE	HTD	Thu, Aug 25, 2005	17.92	17.97	17.75	17.80
379	NYSE	HTD	Wed, Aug 24, 2005	18.02	18.07	17.81	17.93
378	NYSE	HTD	Tue, Aug 23, 2005	17.96	18.02	17.89	17.99
377	NYSE	HTD	Mon, Aug 22, 2005	17.90	17.98	17.85	17.95
376	NYSE	HTD	Fri, Aug 19, 2005	17.93	17.99	17.82	17.86
375	NYSE	HTD	Thu, Aug 18, 2005	18.06	18.08	17.85	17.92
374	NYSE	HTD	Wed, Aug 17, 2005	18.03	18.12	17.96	18.04
373	NYSE	HTD	Tue, Aug 16, 2005	18.24	18.25	18.01	18.06
372	NYSE	HTD	Mon, Aug 15, 2005	18.02	18.25	18.02	18.19
371	NYSE	HTD	Fri, Aug 12, 2005	18.05	18.08	17.95	18.04
370	NYSE	HTD	Thu, Aug 11, 2005	18.16	18.16	17.88	18.09
369	NYSE	HTD	Wed, Aug 10, 2005	18.02	18.13	18.02	18.11
368	NYSE	HTD	Tue, Aug 9, 2005	17.95	18.10	17.80	18.00
367	NYSE	HTD	Mon, Aug 8, 2005	18.53	18.53	17.94	18.20
366	NYSE	HTD	Fri, Aug 5, 2005	18.83	18.83	18.40	18.53
365	NYSE	HTD	Thu, Aug 4, 2005	18.78	18.87	18.71	18.85
364	NYSE	HTD	Wed, Aug 3, 2005	18.77	18.80	18.65	18.77
363	NYSE	HTD	Tue, Aug 2, 2005	18.82	19.00	18.70	18.75
362	NYSE	HTD	Mon, Aug 1, 2005	18.79	18.83	18.70	18.80
361	NYSE	HTD	Fri, Jul 29, 2005	18.87	18.93	18.80	18.82
360	NYSE	HTD	Thu, Jul 28, 2005	18.68	18.89	18.66	18.77
359	NYSE	HTD	Wed, Jul 27, 2005	18.62	18.75	18.62	18.69
358	NYSE	HTD	Tue, Jul 26, 2005	18.69	18.69	18.53	18.61
357	NYSE	HTD	Mon, Jul 25, 2005	18.53	18.67	18.53	18.56
356	NYSE	HTD	Fri, Jul 22, 2005	18.50	18.59	18.49	18.58
355	NYSE	HTD	Thu, Jul 21, 2005	18.52	18.52	18.35	18.47
354	NYSE	HTD	Wed, Jul 20, 2005	18.55	18.55	18.42	18.52
353	NYSE	HTD	Tue, Jul 19, 2005	18.55	18.67	18.50	18.54
352	NYSE	HTD	Mon, Jul 18, 2005	18.50	18.55	18.42	18.53
351	NYSE	HTD	Fri, Jul 15, 2005	18.47	18.55	18.40	18.53
350	NYSE	HTD	Thu, Jul 14, 2005	18.46	18.57	18.38	18.42
349	NYSE	HTD	Wed, Jul 13, 2005	18.31	18.50	18.31	18.49
348	NYSE	HTD	Tue, Jul 12, 2005	18.28	18.35	18.24	18.30
347	NYSE	HTD	Mon, Jul 11, 2005	18.25	18.34	18.23	18.24
346	NYSE	HTD	Fri, Jul 8, 2005	18.20	18.40	18.17	18.23
345	NYSE	HTD	Thu, Jul 7, 2005	18.04	18.39	17.99	18.20
344	NYSE	HTD	Wed, Jul 6, 2005	18.41	18.49	18.36	18.39
343	NYSE	HTD	Tue, Jul 5, 2005	18.32	18.46	18.25	18.36
342	NYSE	HTD	Fri, Jul 1, 2005	18.18	18.36	18.16	18.36
341	NYSE	HTD	Thu, Jun 30, 2005	18.18	18.25	18.06	18.19
340	NYSE	HTD	Wed, Jun 29, 2005	18.04	18.15	17.98	18.12
339	NYSE	HTD	Tue, Jun 28, 2005	17.90	18.10	17.84	17.99
338	NYSE	HTD	Mon, Jun 27, 2005	17.89	17.92	17.71	17.80
337	NYSE	HTD	Fri, Jun 24, 2005	17.91	17.93	17.83	17.89
336	NYSE	HTD	Thu, Jun 23, 2005	17.92	17.97	17.82	17.91
335	NYSE	HTD	Wed, Jun 22, 2005	17.96	18.02	17.91	17.98
334	NYSE	HTD	Tue, Jun 21, 2005	18.00	18.00	17.83	17.97
333	NYSE	HTD	Mon, Jun 20, 2005	17.95	18.07	17.91	17.98
332	NYSE	HTD	Fri, Jun 17, 2005	17.83	18.04	17.83	18.01
331	NYSE	HTD	Thu, Jun 16, 2005	17.80	17.85	17.74	17.80
330	NYSE	HTD	Wed, Jun 15, 2005	17.86	17.87	17.75	17.77
329	NYSE	HTD	Tue, Jun 14, 2005	17.99	18.03	17.80	17.81
328	NYSE	HTD	Mon, Jun 13, 2005	17.98	18.13	17.96	18.03
327	NYSE	HTD	Fri, Jun 10, 2005	17.94	18.01	17.82	18.01
326	NYSE	HTD	Thu, Jun 9, 2005	17.96	17.96	17.80	17.92
325	NYSE	HTD	Wed, Jun 8, 2005	18.10	18.18	18.03	18.09
324	NYSE	HTD	Tue, Jun 7, 2005	18.12	18.18	18.03	18.10
323	NYSE	HTD	Mon, Jun 6, 2005	17.95	18.10	17.92	18.09
322	NYSE	HTD	Fri, Jun 3, 2005	17.91	18.05	17.90	18.00
321	NYSE	HTD	Thu, Jun 2, 2005	17.86	17.98	17.80	17.96
320	NYSE	HTD	Wed, Jun 1, 2005	17.66	17.81	17.62	17.75
319	NYSE	HTD	Tue, May 31, 2005	17.62	17.68	17.55	17.65
318	NYSE	HTD	Fri, May 27, 2005	17.51	17.56	17.42	17.54
317	NYSE	HTD	Thu, May 26, 2005	17.40	17.59	17.37	17.43
316	NYSE	HTD	Wed, May 25, 2005	17.36	17.41	17.27	17.36
315	NYSE	HTD	Tue, May 24, 2005	17.42	17.48	17.36	17.36
314	NYSE	HTD	Mon, May 23, 2005	17.53	17.53	17.39	17.48
313	NYSE	HTD	Fri, May 20, 2005	17.54	17.54	17.39	17.47
312	NYSE	HTD	Thu, May 19, 2005	17.39	17.54	17.38	17.54
311	NYSE	HTD	Wed, May 18, 2005	17.40	17.53	17.26	17.35
310	NYSE	HTD	Tue, May 17, 2005	17.32	17.38	17.20	17.38
309	NYSE	HTD	Mon, May 16, 2005	17.36	17.52	17.36	17.50
308	NYSE	HTD	Fri, May 13, 2005	17.50	17.51	17.36	17.37
307	NYSE	HTD	Thu, May 12, 2005	17.56	17.66	17.48	17.50
306	NYSE	HTD	Wed, May 11, 2005	17.38	17.51	17.31	17.51
305	NYSE	HTD	Tue, May 10, 2005	17.45	17.47	17.22	17.30
304	NYSE	HTD	Mon, May 9, 2005	17.45	17.49	17.39	17.41
303	NYSE	HTD	Fri, May 6, 2005	17.61	17.66	17.35	17.43
302	NYSE	HTD	Thu, May 5, 2005	17.48	17.69	17.43	17.60
301	NYSE	HTD	Wed, May 4, 2005	17.40	17.53	17.31	17.47
300	NYSE	HTD	Tue, May 3, 2005	17.33	17.35	17.21	17.28
299	NYSE	HTD	Mon, May 2, 2005	17.27	17.31	17.19	17.29
298	NYSE	HTD	Fri, Apr 29, 2005	17.15	17.17	16.99	17.17
297	NYSE	HTD	Thu, Apr 28, 2005	17.14	17.14	16.99	17.00
296	NYSE	HTD	Wed, Apr 27, 2005	17.02	17.11	16.94	17.08
295	NYSE	HTD	Tue, Apr 26, 2005	17.02	17.11	16.90	17.03
294	NYSE	HTD	Mon, Apr 25, 2005	16.96	17.14	16.94	17.01
293	NYSE	HTD	Fri, Apr 22, 2005	16.93	17.05	16.86	16.92
292	NYSE	HTD	Thu, Apr 21, 2005	16.92	16.96	16.70	16.89
291	NYSE	HTD	Wed, Apr 20, 2005	16.97	17.00	16.83	16.93
290	NYSE	HTD	Tue, Apr 19, 2005	16.83	17.05	16.71	16.97
289	NYSE	HTD	Mon, Apr 18, 2005	16.80	16.84	16.63	16.83
288	NYSE	HTD	Fri, Apr 15, 2005	16.90	16.94	16.70	16.80
287	NYSE	HTD	Thu, Apr 14, 2005	17.15	17.15	16.83	16.92
286	NYSE	HTD	Wed, Apr 13, 2005	17.23	17.39	17.03	17.10
285	NYSE	HTD	Tue, Apr 12, 2005	17.12	17.33	16.95	17.33
284	NYSE	HTD	Mon, Apr 11, 2005	17.16	17.21	17.01	17.15
283	NYSE	HTD	Fri, Apr 8, 2005	17.27	17.32	17.12	17.23
282	NYSE	HTD	Thu, Apr 7, 2005	17.38	17.43	17.25	17.32
281	NYSE	HTD	Wed, Apr 6, 2005	17.15	17.37	17.15	17.31
280	NYSE	HTD	Tue, Apr 5, 2005	17.07	17.15	17.06	17.15
279	NYSE	HTD	Mon, Apr 4, 2005	17.15	17.15	17.02	17.11
278	NYSE	HTD	Fri, Apr 1, 2005	17.06	17.15	16.97	17.14
277	NYSE	HTD	Thu, Mar 31, 2005	16.82	17.03	16.81	16.96
276	NYSE	HTD	Wed, Mar 30, 2005	16.52	16.78	16.52	16.72
275	NYSE	HTD	Tue, Mar 29, 2005	16.61	16.65	16.54	16.55
274	NYSE	HTD	Mon, Mar 28, 2005	16.70	16.74	16.56	16.66
273	NYSE	HTD	Thu, Mar 24, 2005	16.64	16.80	16.64	16.71
272	NYSE	HTD	Wed, Mar 23, 2005	17.12	17.12	16.55	16.65
271	NYSE	HTD	Tue, Mar 22, 2005	17.36	17.36	17.13	17.13
270	NYSE	HTD	Mon, Mar 21, 2005	17.45	17.50	17.27	17.41
269	NYSE	HTD	Fri, Mar 18, 2005	17.55	17.56	17.42	17.45
268	NYSE	HTD	Thu, Mar 17, 2005	17.45	17.58	17.40	17.52
267	NYSE	HTD	Wed, Mar 16, 2005	17.77	17.78	17.43	17.51
266	NYSE	HTD	Tue, Mar 15, 2005	17.83	17.90	17.76	17.78
265	NYSE	HTD	Mon, Mar 14, 2005	17.85	17.92	17.78	17.84
264	NYSE	HTD	Fri, Mar 11, 2005	17.98	18.05	17.84	17.88
263	NYSE	HTD	Thu, Mar 10, 2005	18.12	18.12	17.97	18.06
262	NYSE	HTD	Wed, Mar 9, 2005	18.10	18.19	18.05	18.08
261	NYSE	HTD	Tue, Mar 8, 2005	18.24	18.27	18.20	18.26
260	NYSE	HTD	Mon, Mar 7, 2005	18.23	18.36	18.23	18.28
259	NYSE	HTD	Fri, Mar 4, 2005	18.20	18.30	18.16	18.29
258	NYSE	HTD	Thu, Mar 3, 2005	18.18	18.22	18.10	18.20
257	NYSE	HTD	Wed, Mar 2, 2005	17.99	18.17	17.95	18.17
256	NYSE	HTD	Tue, Mar 1, 2005	17.90	18.03	17.87	18.02
255	NYSE	HTD	Mon, Feb 28, 2005	18.00	18.00	17.82	17.88
254	NYSE	HTD	Fri, Feb 25, 2005	17.70	17.93	17.68	17.93
253	NYSE	HTD	Thu, Feb 24, 2005	17.54	17.72	17.49	17.70
252	NYSE	HTD	Wed, Feb 23, 2005	17.50	17.59	17.46	17.58
251	NYSE	HTD	Tue, Feb 22, 2005	17.91	17.96	17.48	17.54
250	NYSE	HTD	Fri, Feb 18, 2005	18.28	18.32	18.02	18.03
249	NYSE	HTD	Thu, Feb 17, 2005	18.37	18.38	18.26	18.33
248	NYSE	HTD	Wed, Feb 16, 2005	18.35	18.40	18.29	18.37
247	NYSE	HTD	Tue, Feb 15, 2005	18.44	18.45	18.33	18.39
246	NYSE	HTD	Mon, Feb 14, 2005	18.40	18.50	18.39	18.41
245	NYSE	HTD	Fri, Feb 11, 2005	18.31	18.43	18.28	18.43
244	NYSE	HTD	Thu, Feb 10, 2005	18.40	18.46	18.28	18.40
243	NYSE	HTD	Wed, Feb 9, 2005	18.47	18.49	18.38	18.41
242	NYSE	HTD	Tue, Feb 8, 2005	18.46	18.50	18.36	18.46
241	NYSE	HTD	Mon, Feb 7, 2005	18.32	18.42	18.25	18.42
240	NYSE	HTD	Fri, Feb 4, 2005	18.17	18.37	18.17	18.30
239	NYSE	HTD	Thu, Feb 3, 2005	18.24	18.27	18.03	18.17
238	NYSE	HTD	Wed, Feb 2, 2005	18.15	18.28	18.12	18.24
237	NYSE	HTD	Tue, Feb 1, 2005	18.00	18.19	17.94	18.16
236	NYSE	HTD	Mon, Jan 31, 2005	17.78	17.99	17.74	17.97
235	NYSE	HTD	Fri, Jan 28, 2005	17.70	17.80	17.65	17.73
234	NYSE	HTD	Thu, Jan 27, 2005	17.63	17.77	17.60	17.74
233	NYSE	HTD	Wed, Jan 26, 2005	17.79	17.87	17.63	17.63
232	NYSE	HTD	Tue, Jan 25, 2005	17.76	17.93	17.76	17.83
231	NYSE	HTD	Mon, Jan 24, 2005	17.60	17.77	17.60	17.75
230	NYSE	HTD	Fri, Jan 21, 2005	17.68	17.80	17.61	17.63
229	NYSE	HTD	Thu, Jan 20, 2005	17.77	17.78	17.65	17.72
228	NYSE	HTD	Wed, Jan 19, 2005	17.71	17.84	17.66	17.75
227	NYSE	HTD	Tue, Jan 18, 2005	17.72	17.81	17.66	17.74
226	NYSE	HTD	Fri, Jan 14, 2005	17.77	17.88	17.75	17.84
225	NYSE	HTD	Thu, Jan 13, 2005	17.77	17.86	17.74	17.81
224	NYSE	HTD	Wed, Jan 12, 2005	17.93	17.94	17.73	17.78
223	NYSE	HTD	Tue, Jan 11, 2005	18.05	18.05	17.90	17.90
222	NYSE	HTD	Mon, Jan 10, 2005	18.13	18.15	18.03	18.07
221	NYSE	HTD	Fri, Jan 7, 2005	18.10	18.15	18.01	18.13
220	NYSE	HTD	Thu, Jan 6, 2005	18.06	18.12	17.91	18.08
219	NYSE	HTD	Wed, Jan 5, 2005	18.05	18.10	17.91	18.05
218	NYSE	HTD	Tue, Jan 4, 2005	18.04	18.14	18.01	18.10
217	NYSE	HTD	Mon, Jan 3, 2005	17.99	18.13	17.91	18.09
216	NYSE	HTD	Fri, Dec 31, 2004	17.87	18.00	17.81	17.99
215	NYSE	HTD	Thu, Dec 30, 2004	17.84	17.97	17.82	17.88
214	NYSE	HTD	Wed, Dec 29, 2004	17.89	17.90	17.75	17.86
213	NYSE	HTD	Tue, Dec 28, 2004	17.79	17.88	17.76	17.85
212	NYSE	HTD	Mon, Dec 27, 2004	17.76	17.83	17.69	17.78
211	NYSE	HTD	Thu, Dec 23, 2004	17.52	17.65	17.49	17.62
210	NYSE	HTD	Wed, Dec 22, 2004	17.38	17.57	17.37	17.55
209	NYSE	HTD	Tue, Dec 21, 2004	17.35	17.44	17.29	17.36
208	NYSE	HTD	Mon, Dec 20, 2004	17.40	17.54	17.40	17.45
207	NYSE	HTD	Fri, Dec 17, 2004	17.37	17.45	17.35	17.45
206	NYSE	HTD	Thu, Dec 16, 2004	17.34	17.44	17.30	17.40
205	NYSE	HTD	Wed, Dec 15, 2004	17.40	17.42	17.25	17.38
204	NYSE	HTD	Tue, Dec 14, 2004	17.36	17.43	17.27	17.35
203	NYSE	HTD	Mon, Dec 13, 2004	17.37	17.40	17.20	17.38
202	NYSE	HTD	Fri, Dec 10, 2004	17.39	17.40	17.27	17.34
201	NYSE	HTD	Thu, Dec 9, 2004	17.43	17.43	17.27	17.40
200	NYSE	HTD	Wed, Dec 8, 2004	17.45	17.55	17.35	17.48
199	NYSE	HTD	Tue, Dec 7, 2004	17.56	17.62	17.42	17.49
198	NYSE	HTD	Mon, Dec 6, 2004	17.61	17.69	17.41	17.54
197	NYSE	HTD	Fri, Dec 3, 2004	17.69	17.82	17.60	17.69
196	NYSE	HTD	Thu, Dec 2, 2004	17.71	17.74	17.56	17.68
195	NYSE	HTD	Wed, Dec 1, 2004	17.44	17.73	17.44	17.73
194	NYSE	HTD	Tue, Nov 30, 2004	17.63	17.63	17.41	17.54
193	NYSE	HTD	Mon, Nov 29, 2004	17.57	17.61	17.41	17.51
192	NYSE	HTD	Fri, Nov 26, 2004	17.45	17.57	17.45	17.57
191	NYSE	HTD	Wed, Nov 24, 2004	17.44	17.62	17.39	17.50
190	NYSE	HTD	Tue, Nov 23, 2004	17.40	17.44	17.27	17.44
189	NYSE	HTD	Mon, Nov 22, 2004	17.40	17.49	17.26	17.35
188	NYSE	HTD	Fri, Nov 19, 2004	17.50	17.58	17.30	17.48
187	NYSE	HTD	Thu, Nov 18, 2004	17.75	17.75	17.46	17.57
186	NYSE	HTD	Wed, Nov 17, 2004	17.65	17.74	17.55	17.61
185	NYSE	HTD	Tue, Nov 16, 2004	17.77	17.80	17.60	17.67
184	NYSE	HTD	Mon, Nov 15, 2004	17.78	17.89	17.72	17.80
183	NYSE	HTD	Fri, Nov 12, 2004	17.77	17.86	17.73	17.80
182	NYSE	HTD	Thu, Nov 11, 2004	17.70	17.82	17.62	17.82
181	NYSE	HTD	Wed, Nov 10, 2004	17.60	17.75	17.55	17.63
180	NYSE	HTD	Tue, Nov 9, 2004	17.60	17.76	17.47	17.54
179	NYSE	HTD	Mon, Nov 8, 2004	17.55	17.75	17.43	17.75
178	NYSE	HTD	Fri, Nov 5, 2004	17.96	18.00	17.66	17.70
177	NYSE	HTD	Thu, Nov 4, 2004	17.63	17.90	17.60	17.86
176	NYSE	HTD	Wed, Nov 3, 2004	17.56	17.72	17.50	17.58
175	NYSE	HTD	Tue, Nov 2, 2004	17.48	17.61	17.43	17.49
174	NYSE	HTD	Mon, Nov 1, 2004	17.30	17.49	17.26	17.45
173	NYSE	HTD	Fri, Oct 29, 2004	17.20	17.30	17.16	17.26
172	NYSE	HTD	Thu, Oct 28, 2004	17.25	17.33	17.12	17.23
171	NYSE	HTD	Wed, Oct 27, 2004	17.15	17.23	17.10	17.22
170	NYSE	HTD	Tue, Oct 26, 2004	17.16	17.28	17.04	17.18
169	NYSE	HTD	Mon, Oct 25, 2004	17.35	17.39	17.16	17.21
168	NYSE	HTD	Fri, Oct 22, 2004	17.41	17.42	17.25	17.35
167	NYSE	HTD	Thu, Oct 21, 2004	17.58	17.58	17.40	17.41
166	NYSE	HTD	Wed, Oct 20, 2004	17.68	17.68	17.43	17.50
165	NYSE	HTD	Tue, Oct 19, 2004	17.74	17.80	17.57	17.66
164	NYSE	HTD	Mon, Oct 18, 2004	17.73	17.84	17.69	17.84
163	NYSE	HTD	Fri, Oct 15, 2004	17.74	17.83	17.63	17.78
162	NYSE	HTD	Thu, Oct 14, 2004	17.70	17.76	17.50	17.74
161	NYSE	HTD	Wed, Oct 13, 2004	17.68	17.80	17.61	17.70
160	NYSE	HTD	Tue, Oct 12, 2004	17.77	17.80	17.62	17.74
159	NYSE	HTD	Mon, Oct 11, 2004	17.77	17.92	17.68	17.68
158	NYSE	HTD	Fri, Oct 8, 2004	17.90	17.95	17.75	17.81
157	NYSE	HTD	Thu, Oct 7, 2004	17.80	17.88	17.74	17.87
156	NYSE	HTD	Wed, Oct 6, 2004	17.87	17.89	17.75	17.87
155	NYSE	HTD	Tue, Oct 5, 2004	17.80	17.88	17.65	17.82
154	NYSE	HTD	Mon, Oct 4, 2004	17.74	17.90	17.73	17.82
153	NYSE	HTD	Fri, Oct 1, 2004	17.58	17.70	17.40	17.70
152	NYSE	HTD	Thu, Sep 30, 2004	17.64	17.64	17.40	17.60
151	NYSE	HTD	Wed, Sep 29, 2004	17.58	17.72	17.50	17.57
150	NYSE	HTD	Tue, Sep 28, 2004	17.35	17.51	17.31	17.51
149	NYSE	HTD	Mon, Sep 27, 2004	17.40	17.44	17.11	17.35
148	NYSE	HTD	Fri, Sep 24, 2004	17.30	17.60	17.29	17.46
147	NYSE	HTD	Thu, Sep 23, 2004	17.47	17.47	17.18	17.35
146	NYSE	HTD	Wed, Sep 22, 2004	17.64	17.70	17.30	17.38
145	NYSE	HTD	Tue, Sep 21, 2004	17.71	17.82	17.60	17.64
144	NYSE	HTD	Mon, Sep 20, 2004	17.76	17.91	17.70	17.85
143	NYSE	HTD	Fri, Sep 17, 2004	17.80	17.95	17.70	17.83
142	NYSE	HTD	Thu, Sep 16, 2004	17.85	17.90	17.64	17.85
141	NYSE	HTD	Wed, Sep 15, 2004	17.70	17.85	17.63	17.80
140	NYSE	HTD	Tue, Sep 14, 2004	17.72	17.93	17.60	17.70
139	NYSE	HTD	Mon, Sep 13, 2004	17.94	17.95	17.76	17.76
138	NYSE	HTD	Fri, Sep 10, 2004	17.98	17.98	17.52	17.84
137	NYSE	HTD	Thu, Sep 9, 2004	17.60	17.88	17.45	17.84
136	NYSE	HTD	Wed, Sep 8, 2004	17.74	17.83	17.58	17.65
135	NYSE	HTD	Tue, Sep 7, 2004	17.45	17.76	17.45	17.66
134	NYSE	HTD	Fri, Sep 3, 2004	17.55	17.70	17.50	17.70
133	NYSE	HTD	Thu, Sep 2, 2004	17.69	17.84	17.58	17.65
132	NYSE	HTD	Wed, Sep 1, 2004	17.55	17.83	17.55	17.66
131	NYSE	HTD	Tue, Aug 31, 2004	17.18	17.47	17.12	17.40
130	NYSE	HTD	Mon, Aug 30, 2004	17.20	17.25	16.95	17.05
129	NYSE	HTD	Fri, Aug 27, 2004	17.09	17.20	17.06	17.20
128	NYSE	HTD	Thu, Aug 26, 2004	17.03	17.19	16.91	17.19
127	NYSE	HTD	Wed, Aug 25, 2004	17.00	17.05	16.81	16.93
126	NYSE	HTD	Tue, Aug 24, 2004	16.70	16.95	16.70	16.95
125	NYSE	HTD	Mon, Aug 23, 2004	16.79	16.80	16.65	16.79
124	NYSE	HTD	Fri, Aug 20, 2004	16.93	16.95	16.73	16.75
123	NYSE	HTD	Thu, Aug 19, 2004	16.90	17.10	16.80	16.85
122	NYSE	HTD	Wed, Aug 18, 2004	16.69	16.95	16.65	16.91
121	NYSE	HTD	Tue, Aug 17, 2004	16.70	16.85	16.66	16.79
120	NYSE	HTD	Mon, Aug 16, 2004	16.81	16.85	16.65	16.85
119	NYSE	HTD	Fri, Aug 13, 2004	16.68	16.75	16.50	16.71
118	NYSE	HTD	Thu, Aug 12, 2004	16.70	16.77	16.50	16.71
117	NYSE	HTD	Wed, Aug 11, 2004	16.70	16.70	16.45	16.70
116	NYSE	HTD	Tue, Aug 10, 2004	16.80	16.85	16.52	16.60
115	NYSE	HTD	Mon, Aug 9, 2004	16.50	16.89	16.50	16.82
114	NYSE	HTD	Fri, Aug 6, 2004	16.79	16.93	16.45	16.55
113	NYSE	HTD	Thu, Aug 5, 2004	16.80	16.90	16.75	16.76
112	NYSE	HTD	Wed, Aug 4, 2004	16.43	16.79	16.37	16.75
111	NYSE	HTD	Tue, Aug 3, 2004	16.32	16.45	16.20	16.45
110	NYSE	HTD	Mon, Aug 2, 2004	16.25	16.25	15.95	16.24
109	NYSE	HTD	Fri, Jul 30, 2004	16.16	16.18	16.02	16.18
108	NYSE	HTD	Thu, Jul 29, 2004	16.04	16.15	15.94	16.01
107	NYSE	HTD	Wed, Jul 28, 2004	16.10	16.12	15.81	15.92
106	NYSE	HTD	Tue, Jul 27, 2004	16.00	16.16	15.90	16.00
105	NYSE	HTD	Mon, Jul 26, 2004	16.22	16.35	15.90	16.05
104	NYSE	HTD	Fri, Jul 23, 2004	16.40	16.57	16.05	16.10
103	NYSE	HTD	Thu, Jul 22, 2004	16.35	16.55	16.20	16.47
102	NYSE	HTD	Wed, Jul 21, 2004	16.71	16.83	16.35	16.35
101	NYSE	HTD	Tue, Jul 20, 2004	16.67	16.86	16.65	16.80
100	NYSE	HTD	Mon, Jul 19, 2004	16.70	16.89	16.66	16.80
99	NYSE	HTD	Fri, Jul 16, 2004	16.40	16.80	16.36	16.80
98	NYSE	HTD	Thu, Jul 15, 2004	16.34	16.58	16.17	16.50
97	NYSE	HTD	Wed, Jul 14, 2004	16.20	16.69	16.05	16.43
96	NYSE	HTD	Tue, Jul 13, 2004	16.20	16.50	16.06	16.23
95	NYSE	HTD	Mon, Jul 12, 2004	16.45	16.60	16.10	16.35
94	NYSE	HTD	Fri, Jul 9, 2004	16.55	16.68	16.40	16.50
93	NYSE	HTD	Thu, Jul 8, 2004	16.60	16.86	16.51	16.61
92	NYSE	HTD	Wed, Jul 7, 2004	16.90	16.92	16.60	16.70
91	NYSE	HTD	Tue, Jul 6, 2004	16.85	16.92	16.51	16.90
90	NYSE	HTD	Fri, Jul 2, 2004	16.48	16.95	16.48	16.85
89	NYSE	HTD	Thu, Jul 1, 2004	16.07	16.63	16.07	16.63
88	NYSE	HTD	Wed, Jun 30, 2004	16.20	16.27	15.95	16.12
87	NYSE	HTD	Tue, Jun 29, 2004	15.87	16.03	15.82	16.03
86	NYSE	HTD	Mon, Jun 28, 2004	16.03	16.03	15.78	15.87
85	NYSE	HTD	Fri, Jun 25, 2004	15.92	16.10	15.80	15.96
84	NYSE	HTD	Thu, Jun 24, 2004	16.20	16.33	16.00	16.02
83	NYSE	HTD	Wed, Jun 23, 2004	16.30	16.30	16.00	16.10
82	NYSE	HTD	Tue, Jun 22, 2004	16.25	16.38	16.06	16.20
81	NYSE	HTD	Mon, Jun 21, 2004	16.55	16.70	16.22	16.45
80	NYSE	HTD	Fri, Jun 18, 2004	16.80	16.83	16.45	16.60
79	NYSE	HTD	Thu, Jun 17, 2004	16.66	16.90	16.65	16.66
78	NYSE	HTD	Wed, Jun 16, 2004	16.95	16.97	16.46	16.70
77	NYSE	HTD	Tue, Jun 15, 2004	17.00	17.04	16.71	16.88
76	NYSE	HTD	Mon, Jun 14, 2004	17.22	17.22	16.45	16.79
75	NYSE	HTD	Thu, Jun 10, 2004	17.00	17.25	17.00	17.06
74	NYSE	HTD	Wed, Jun 9, 2004	17.15	17.21	17.05	17.21
73	NYSE	HTD	Tue, Jun 8, 2004	17.14	17.23	16.93	17.08
72	NYSE	HTD	Mon, Jun 7, 2004	17.25	17.30	17.05	17.29
71	NYSE	HTD	Fri, Jun 4, 2004	16.95	17.35	16.80	17.25
70	NYSE	HTD	Thu, Jun 3, 2004	17.24	17.30	16.80	16.85
69	NYSE	HTD	Wed, Jun 2, 2004	16.85	17.30	16.76	17.26
68	NYSE	HTD	Tue, Jun 1, 2004	16.89	16.90	16.55	16.85
67	NYSE	HTD	Fri, May 28, 2004	16.88	16.90	16.75	16.85
66	NYSE	HTD	Thu, May 27, 2004	16.31	16.88	16.31	16.88
65	NYSE	HTD	Wed, May 26, 2004	16.16	16.75	16.16	16.40
64	NYSE	HTD	Tue, May 25, 2004	15.90	16.42	15.90	16.26
63	NYSE	HTD	Mon, May 24, 2004	16.07	16.16	15.80	15.92
62	NYSE	HTD	Fri, May 21, 2004	16.00	16.30	15.87	16.10
61	NYSE	HTD	Thu, May 20, 2004	16.35	16.50	15.95	16.19
60	NYSE	HTD	Wed, May 19, 2004	16.35	16.50	16.15	16.45
59	NYSE	HTD	Tue, May 18, 2004	16.80	16.80	16.06	16.37
58	NYSE	HTD	Mon, May 17, 2004	16.60	16.90	16.39	16.89
57	NYSE	HTD	Fri, May 14, 2004	16.60	16.85	16.37	16.70
56	NYSE	HTD	Thu, May 13, 2004	16.45	16.68	16.00	16.50
55	NYSE	HTD	Wed, May 12, 2004	16.65	16.70	16.00	16.70
54	NYSE	HTD	Tue, May 11, 2004	15.90	16.60	15.70	16.55
53	NYSE	HTD	Mon, May 10, 2004	16.56	16.60	15.30	15.80
52	NYSE	HTD	Fri, May 7, 2004	17.80	17.80	16.60	16.65
51	NYSE	HTD	Thu, May 6, 2004	17.55	17.85	17.30	17.85
50	NYSE	HTD	Wed, May 5, 2004	17.55	17.77	17.50	17.65
49	NYSE	HTD	Tue, May 4, 2004	17.35	17.75	17.35	17.60
48	NYSE	HTD	Mon, May 3, 2004	16.95	17.45	16.95	17.45
47	NYSE	HTD	Fri, Apr 30, 2004	17.20	17.24	17.00	17.05
46	NYSE	HTD	Thu, Apr 29, 2004	17.20	17.20	16.65	16.95
45	NYSE	HTD	Wed, Apr 28, 2004	16.95	17.23	16.65	17.15
44	NYSE	HTD	Tue, Apr 27, 2004	17.35	17.45	16.65	17.05
43	NYSE	HTD	Mon, Apr 26, 2004	17.70	17.70	17.25	17.60
42	NYSE	HTD	Fri, Apr 23, 2004	17.48	18.00	17.40	17.60
41	NYSE	HTD	Thu, Apr 22, 2004	17.50	17.65	17.10	17.30
40	NYSE	HTD	Wed, Apr 21, 2004	18.58	18.58	17.50	17.65
39	NYSE	HTD	Tue, Apr 20, 2004	18.55	18.69	18.45	18.63
38	NYSE	HTD	Mon, Apr 19, 2004	18.40	18.70	18.40	18.70
37	NYSE	HTD	Fri, Apr 16, 2004	18.45	18.51	18.15	18.45
36	NYSE	HTD	Thu, Apr 15, 2004	17.80	18.40	17.80	18.40
35	NYSE	HTD	Wed, Apr 14, 2004	18.50	18.52	17.48	17.75
34	NYSE	HTD	Tue, Apr 13, 2004	19.11	19.25	18.41	18.59
33	NYSE	HTD	Mon, Apr 12, 2004	19.50	19.50	18.85	19.16
32	NYSE	HTD	Thu, Apr 8, 2004	19.75	19.75	19.51	19.51
31	NYSE	HTD	Wed, Apr 7, 2004	19.70	19.71	19.70	19.70
30	NYSE	HTD	Tue, Apr 6, 2004	20.00	20.00	19.70	19.70
29	NYSE	HTD	Mon, Apr 5, 2004	20.00	20.01	20.00	20.01
28	NYSE	HTD	Fri, Apr 2, 2004	20.05	20.05	20.00	20.00
27	NYSE	HTD	Thu, Apr 1, 2004	20.01	20.05	20.00	20.05
26	NYSE	HTD	Wed, Mar 31, 2004	20.01	20.01	20.00	20.01
25	NYSE	HTD	Tue, Mar 30, 2004	20.01	20.01	20.00	20.00
24	NYSE	HTD	Mon, Mar 29, 2004	20.05	20.05	20.00	20.01
23	NYSE	HTD	Fri, Mar 26, 2004	20.05	20.05	20.00	20.03
22	NYSE	HTD	Thu, Mar 25, 2004	20.00	20.05	20.00	20.03
21	NYSE	HTD	Wed, Mar 24, 2004	20.00	20.01	20.00	20.01
20	NYSE	HTD	Tue, Mar 23, 2004	20.00	20.01	20.00	20.01
19	NYSE	HTD	Mon, Mar 22, 2004	20.00	20.01	20.00	20.00
18	NYSE	HTD	Fri, Mar 19, 2004	20.00	20.02	20.00	20.01
17	NYSE	HTD	Thu, Mar 18, 2004	20.00	20.01	20.00	20.00
16	NYSE	HTD	Wed, Mar 17, 2004	20.02	20.02	20.00	20.02
15	NYSE	HTD	Tue, Mar 16, 2004	20.02	20.02	20.00	20.02
14	NYSE	HTD	Mon, Mar 15, 2004	20.04	20.04	20.00	20.02
13	NYSE	HTD	Fri, Mar 12, 2004	20.00	20.03	20.00	20.00
12	NYSE	HTD	Thu, Mar 11, 2004	20.08	20.08	20.00	20.00
11	NYSE	HTD	Wed, Mar 10, 2004	20.02	20.08	20.00	20.06
10	NYSE	HTD	Tue, Mar 9, 2004	20.05	20.07	20.00	20.03
9	NYSE	HTD	Mon, Mar 8, 2004	20.05	20.07	20.00	20.00
8	NYSE	HTD	Fri, Mar 5, 2004	20.01	20.02	20.00	20.01
7	NYSE	HTD	Thu, Mar 4, 2004	20.01	20.01	20.00	20.01
6	NYSE	HTD	Wed, Mar 3, 2004	20.01	20.01	20.00	20.01
5	NYSE	HTD	Tue, Mar 2, 2004	20.01	20.01	20.00	20.01
4	NYSE	HTD	Mon, Mar 1, 2004	20.01	20.01	20.00	20.01
3	NYSE	HTD	Fri, Feb 27, 2004	20.00	20.01	20.00	20.01
2	NYSE	HTD	Thu, Feb 26, 2004	20.01	20.01	20.00	20.01
1	NYSE	HTD	Wed, Feb 25, 2004	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

John Hancock Tax-advantaged Div Inc Fd NYSE:HTD 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