Hilltop Holdings Inc NYSE:HTH Historical Prices

Below are the 4803 trading days of historical prices for HTH.

#	Exchange	Symbol	Date	Open	High	Low	Close
4803	NYSE	HTH	Wed, Mar 6, 2024	31.29	31.92	30.80	31.34
4802	NYSE	HTH	Tue, Mar 5, 2024	30.27	31.32	30.27	31.22
4801	NYSE	HTH	Mon, Mar 4, 2024	30.71	30.99	30.38	30.45
4800	NYSE	HTH	Fri, Mar 1, 2024	30.77	30.80	30.28	30.64
4799	NYSE	HTH	Thu, Feb 29, 2024	31.17	31.48	30.78	30.88
4798	NYSE	HTH	Wed, Feb 28, 2024	30.37	30.94	30.37	30.64
4797	NYSE	HTH	Tue, Feb 27, 2024	30.74	30.96	30.58	30.76
4796	NYSE	HTH	Mon, Feb 26, 2024	30.67	31.02	30.51	30.62
4795	NYSE	HTH	Fri, Feb 23, 2024	30.76	31.15	30.54	30.82
4794	NYSE	HTH	Thu, Feb 22, 2024	30.76	30.92	30.62	30.78
4793	NYSE	HTH	Wed, Feb 21, 2024	31.01	31.06	30.69	30.84
4792	NYSE	HTH	Tue, Feb 20, 2024	30.80	31.39	30.71	31.01
4791	NYSE	HTH	Fri, Feb 16, 2024	31.30	31.58	31.08	31.20
4790	NYSE	HTH	Thu, Feb 15, 2024	31.02	31.74	31.02	31.58
4789	NYSE	HTH	Wed, Feb 14, 2024	30.65	30.88	30.19	30.84
4788	NYSE	HTH	Tue, Feb 13, 2024	30.45	30.73	29.85	30.21
4787	NYSE	HTH	Mon, Feb 12, 2024	30.98	31.88	30.88	31.47
4786	NYSE	HTH	Fri, Feb 9, 2024	30.65	31.03	30.31	30.91
4785	NYSE	HTH	Thu, Feb 8, 2024	30.40	30.67	30.12	30.49
4784	NYSE	HTH	Wed, Feb 7, 2024	30.73	30.85	30.00	30.62
4783	NYSE	HTH	Tue, Feb 6, 2024	30.35	30.82	30.35	30.67
4782	NYSE	HTH	Mon, Feb 5, 2024	30.64	30.72	30.22	30.41
4781	NYSE	HTH	Fri, Feb 2, 2024	30.50	31.30	30.46	30.95
4780	NYSE	HTH	Thu, Feb 1, 2024	31.66	31.82	30.11	31.11
4779	NYSE	HTH	Wed, Jan 31, 2024	32.29	32.53	31.36	31.49
4778	NYSE	HTH	Tue, Jan 30, 2024	33.06	33.16	32.70	32.74
4777	NYSE	HTH	Mon, Jan 29, 2024	33.22	33.36	32.95	33.16
4776	NYSE	HTH	Fri, Jan 26, 2024	34.29	34.63	32.93	33.48
4775	NYSE	HTH	Thu, Jan 25, 2024	34.37	34.42	33.47	33.97
4774	NYSE	HTH	Wed, Jan 24, 2024	33.96	34.28	33.76	34.00
4773	NYSE	HTH	Tue, Jan 23, 2024	34.62	34.62	33.68	33.69
4772	NYSE	HTH	Mon, Jan 22, 2024	33.72	34.33	33.72	34.32
4771	NYSE	HTH	Fri, Jan 19, 2024	32.84	33.48	32.62	33.32
4770	NYSE	HTH	Thu, Jan 18, 2024	32.55	32.84	32.26	32.67
4769	NYSE	HTH	Wed, Jan 17, 2024	32.59	33.03	32.26	32.36
4768	NYSE	HTH	Tue, Jan 16, 2024	33.50	33.80	33.13	33.14
4767	NYSE	HTH	Fri, Jan 12, 2024	34.44	34.49	33.62	33.92
4766	NYSE	HTH	Thu, Jan 11, 2024	34.14	34.29	33.50	34.04
4765	NYSE	HTH	Wed, Jan 10, 2024	34.18	34.46	34.00	34.45
4764	NYSE	HTH	Tue, Jan 9, 2024	34.27	34.57	33.92	34.38
4763	NYSE	HTH	Mon, Jan 8, 2024	34.07	34.78	34.04	34.67
4762	NYSE	HTH	Fri, Jan 5, 2024	33.96	34.75	33.89	34.19
4761	NYSE	HTH	Thu, Jan 4, 2024	33.62	33.81	33.57	33.70
4760	NYSE	HTH	Wed, Jan 3, 2024	34.52	34.52	33.41	33.45
4759	NYSE	HTH	Tue, Jan 2, 2024	34.76	35.45	34.62	34.81
4758	NYSE	HTH	Fri, Dec 29, 2023	35.47	35.62	34.90	35.21
4757	NYSE	HTH	Thu, Dec 28, 2023	35.34	35.59	35.32	35.46
4756	NYSE	HTH	Wed, Dec 27, 2023	35.48	35.66	35.27	35.40
4755	NYSE	HTH	Tue, Dec 26, 2023	35.18	35.59	34.79	35.34
4754	NYSE	HTH	Fri, Dec 22, 2023	34.92	35.32	34.88	34.93
4753	NYSE	HTH	Thu, Dec 21, 2023	34.42	34.74	34.11	34.71
4752	NYSE	HTH	Wed, Dec 20, 2023	34.48	35.22	34.09	34.16
4751	NYSE	HTH	Tue, Dec 19, 2023	34.03	34.85	33.88	34.56
4750	NYSE	HTH	Mon, Dec 18, 2023	34.29	34.43	33.82	33.95
4749	NYSE	HTH	Fri, Dec 15, 2023	34.44	34.85	33.90	34.11
4748	NYSE	HTH	Thu, Dec 14, 2023	34.16	34.68	33.82	34.48
4747	NYSE	HTH	Wed, Dec 13, 2023	32.10	33.46	31.84	33.39
4746	NYSE	HTH	Tue, Dec 12, 2023	31.95	32.26	31.78	31.92
4745	NYSE	HTH	Mon, Dec 11, 2023	31.93	32.09	31.67	32.04
4744	NYSE	HTH	Fri, Dec 8, 2023	32.08	32.38	31.83	32.06
4743	NYSE	HTH	Thu, Dec 7, 2023	31.35	32.12	31.35	32.00
4742	NYSE	HTH	Wed, Dec 6, 2023	31.59	32.23	31.28	31.39
4741	NYSE	HTH	Tue, Dec 5, 2023	31.50	31.65	31.20	31.27
4740	NYSE	HTH	Mon, Dec 4, 2023	30.40	31.67	30.40	31.67
4739	NYSE	HTH	Fri, Dec 1, 2023	29.22	30.78	29.22	30.76
4738	NYSE	HTH	Thu, Nov 30, 2023	29.57	29.66	29.30	29.45
4737	NYSE	HTH	Wed, Nov 29, 2023	29.57	30.00	29.43	29.53
4736	NYSE	HTH	Tue, Nov 28, 2023	29.42	29.42	29.07	29.36
4735	NYSE	HTH	Mon, Nov 27, 2023	29.39	29.62	29.19	29.33
4734	NYSE	HTH	Fri, Nov 24, 2023	29.89	30.08	29.62	29.65
4733	NYSE	HTH	Wed, Nov 22, 2023	30.18	30.24	29.63	29.75
4732	NYSE	HTH	Tue, Nov 21, 2023	30.52	30.52	29.78	29.83
4731	NYSE	HTH	Mon, Nov 20, 2023	30.61	30.84	30.51	30.63
4730	NYSE	HTH	Fri, Nov 17, 2023	30.85	31.12	30.59	30.73
4729	NYSE	HTH	Thu, Nov 16, 2023	31.20	31.20	30.40	30.54
4728	NYSE	HTH	Wed, Nov 15, 2023	30.59	31.42	30.59	31.14
4727	NYSE	HTH	Tue, Nov 14, 2023	29.74	30.68	29.57	30.66
4726	NYSE	HTH	Mon, Nov 13, 2023	28.54	28.93	28.49	28.69
4725	NYSE	HTH	Fri, Nov 10, 2023	28.57	29.00	28.45	28.76
4724	NYSE	HTH	Thu, Nov 9, 2023	28.93	29.12	28.52	28.50
4723	NYSE	HTH	Wed, Nov 8, 2023	29.26	29.26	28.69	28.88
4722	NYSE	HTH	Tue, Nov 7, 2023	29.48	29.61	29.05	29.14
4721	NYSE	HTH	Mon, Nov 6, 2023	29.75	29.85	29.44	29.53
4720	NYSE	HTH	Fri, Nov 3, 2023	29.62	30.14	29.60	29.87
4719	NYSE	HTH	Thu, Nov 2, 2023	28.11	28.93	28.11	28.89
4718	NYSE	HTH	Wed, Nov 1, 2023	27.51	27.86	27.32	27.80
4717	NYSE	HTH	Tue, Oct 31, 2023	27.49	27.69	27.25	27.62
4716	NYSE	HTH	Mon, Oct 30, 2023	27.48	27.69	27.37	27.57
4715	NYSE	HTH	Fri, Oct 27, 2023	27.53	27.53	26.96	27.31
4714	NYSE	HTH	Thu, Oct 26, 2023	27.37	27.89	27.31	27.61
4713	NYSE	HTH	Wed, Oct 25, 2023	26.90	27.36	26.78	27.29
4712	NYSE	HTH	Tue, Oct 24, 2023	27.84	27.96	26.89	27.12
4711	NYSE	HTH	Mon, Oct 23, 2023	27.07	28.31	27.06	27.50
4710	NYSE	HTH	Fri, Oct 20, 2023	29.24	29.86	27.18	27.18
4709	NYSE	HTH	Thu, Oct 19, 2023	28.27	28.59	27.76	27.86
4708	NYSE	HTH	Wed, Oct 18, 2023	28.29	28.46	27.91	28.17
4707	NYSE	HTH	Tue, Oct 17, 2023	28.02	28.93	28.02	28.57
4706	NYSE	HTH	Mon, Oct 16, 2023	27.96	28.30	27.96	28.21
4705	NYSE	HTH	Fri, Oct 13, 2023	28.21	28.21	27.48	27.75
4704	NYSE	HTH	Thu, Oct 12, 2023	28.31	28.31	27.71	27.98
4703	NYSE	HTH	Wed, Oct 11, 2023	28.27	28.60	28.09	28.35
4702	NYSE	HTH	Tue, Oct 10, 2023	28.19	28.55	28.19	28.26
4701	NYSE	HTH	Mon, Oct 9, 2023	28.11	28.42	27.99	28.24
4700	NYSE	HTH	Fri, Oct 6, 2023	27.97	28.78	27.92	28.26
4699	NYSE	HTH	Thu, Oct 5, 2023	28.17	28.70	28.13	28.51
4698	NYSE	HTH	Wed, Oct 4, 2023	27.95	28.30	27.77	28.28
4697	NYSE	HTH	Tue, Oct 3, 2023	28.18	28.23	27.78	27.97
4696	NYSE	HTH	Mon, Oct 2, 2023	28.39	28.58	28.04	28.31
4695	NYSE	HTH	Fri, Sep 29, 2023	28.65	28.75	28.11	28.36
4694	NYSE	HTH	Thu, Sep 28, 2023	28.34	28.68	28.26	28.33
4693	NYSE	HTH	Wed, Sep 27, 2023	28.22	28.54	28.03	28.14
4692	NYSE	HTH	Tue, Sep 26, 2023	27.86	28.28	27.76	27.76
4691	NYSE	HTH	Mon, Sep 25, 2023	27.86	28.36	27.85	28.19
4690	NYSE	HTH	Fri, Sep 22, 2023	28.25	28.34	27.92	28.03
4689	NYSE	HTH	Thu, Sep 21, 2023	28.88	28.91	28.30	28.30
4688	NYSE	HTH	Wed, Sep 20, 2023	29.48	29.71	28.96	29.00
4687	NYSE	HTH	Tue, Sep 19, 2023	29.05	29.33	28.92	29.26
4686	NYSE	HTH	Mon, Sep 18, 2023	29.27	29.29	28.88	28.94
4685	NYSE	HTH	Fri, Sep 15, 2023	29.26	29.44	29.08	29.17
4684	NYSE	HTH	Thu, Sep 14, 2023	29.00	29.49	29.00	29.48
4683	NYSE	HTH	Wed, Sep 13, 2023	29.08	29.17	28.59	28.72
4682	NYSE	HTH	Tue, Sep 12, 2023	28.94	29.22	28.80	28.91
4681	NYSE	HTH	Mon, Sep 11, 2023	29.23	29.37	28.61	28.93
4680	NYSE	HTH	Fri, Sep 8, 2023	29.09	29.17	28.81	28.96
4679	NYSE	HTH	Thu, Sep 7, 2023	29.18	29.21	28.74	29.18
4678	NYSE	HTH	Wed, Sep 6, 2023	29.33	29.50	28.75	29.31
4677	NYSE	HTH	Tue, Sep 5, 2023	30.47	30.48	29.39	29.40
4676	NYSE	HTH	Fri, Sep 1, 2023	30.68	30.97	30.68	30.78
4675	NYSE	HTH	Thu, Aug 31, 2023	30.54	30.65	30.33	30.39
4674	NYSE	HTH	Wed, Aug 30, 2023	30.20	30.58	30.11	30.56
4673	NYSE	HTH	Tue, Aug 29, 2023	30.17	30.51	29.99	30.34
4672	NYSE	HTH	Mon, Aug 28, 2023	30.16	30.53	30.05	30.22
4671	NYSE	HTH	Fri, Aug 25, 2023	29.83	30.17	29.37	29.92
4670	NYSE	HTH	Thu, Aug 24, 2023	29.60	30.08	29.56	29.70
4669	NYSE	HTH	Wed, Aug 23, 2023	29.11	29.87	29.11	29.75
4668	NYSE	HTH	Tue, Aug 22, 2023	30.02	30.18	29.19	29.19
4667	NYSE	HTH	Mon, Aug 21, 2023	30.41	30.41	29.95	30.09
4666	NYSE	HTH	Fri, Aug 18, 2023	29.91	30.55	29.91	30.33
4665	NYSE	HTH	Thu, Aug 17, 2023	30.33	30.57	29.93	30.32
4664	NYSE	HTH	Wed, Aug 16, 2023	30.36	30.61	30.10	30.10
4663	NYSE	HTH	Tue, Aug 15, 2023	30.72	30.72	30.23	30.32
4662	NYSE	HTH	Mon, Aug 14, 2023	31.17	31.25	30.80	31.05
4661	NYSE	HTH	Fri, Aug 11, 2023	31.22	31.53	30.96	31.38
4660	NYSE	HTH	Thu, Aug 10, 2023	31.34	31.48	31.06	31.18
4659	NYSE	HTH	Wed, Aug 9, 2023	30.90	31.46	30.71	31.10
4658	NYSE	HTH	Tue, Aug 8, 2023	29.99	30.81	29.41	30.80
4657	NYSE	HTH	Mon, Aug 7, 2023	29.86	30.68	29.77	30.54
4656	NYSE	HTH	Fri, Aug 4, 2023	29.89	30.24	29.75	29.87
4655	NYSE	HTH	Thu, Aug 3, 2023	30.20	30.34	29.83	29.98
4654	NYSE	HTH	Wed, Aug 2, 2023	30.33	30.75	29.90	30.20
4653	NYSE	HTH	Tue, Aug 1, 2023	30.63	30.89	30.29	30.69
4652	NYSE	HTH	Mon, Jul 31, 2023	31.33	31.52	30.67	30.93
4651	NYSE	HTH	Fri, Jul 28, 2023	30.92	31.60	30.92	31.14
4650	NYSE	HTH	Thu, Jul 27, 2023	30.85	31.11	30.54	30.68
4649	NYSE	HTH	Wed, Jul 26, 2023	29.13	30.63	29.13	30.56
4648	NYSE	HTH	Tue, Jul 25, 2023	29.66	29.71	28.72	28.88
4647	NYSE	HTH	Mon, Jul 24, 2023	29.63	30.11	28.91	29.57
4646	NYSE	HTH	Fri, Jul 21, 2023	30.70	32.09	28.68	30.18
4645	NYSE	HTH	Thu, Jul 20, 2023	33.26	33.26	32.32	33.18
4644	NYSE	HTH	Wed, Jul 19, 2023	32.75	33.33	32.44	33.16
4643	NYSE	HTH	Tue, Jul 18, 2023	32.01	32.85	31.98	32.65
4642	NYSE	HTH	Mon, Jul 17, 2023	31.31	32.02	31.31	31.87
4641	NYSE	HTH	Fri, Jul 14, 2023	32.25	32.25	31.24	31.53
4640	NYSE	HTH	Thu, Jul 13, 2023	32.27	32.65	31.81	32.09
4639	NYSE	HTH	Wed, Jul 12, 2023	32.00	32.30	31.78	32.12
4638	NYSE	HTH	Tue, Jul 11, 2023	31.35	31.71	31.29	31.40
4637	NYSE	HTH	Mon, Jul 10, 2023	30.91	31.74	30.91	31.39
4636	NYSE	HTH	Fri, Jul 7, 2023	30.93	31.47	30.86	31.18
4635	NYSE	HTH	Thu, Jul 6, 2023	30.92	31.11	30.53	30.79
4634	NYSE	HTH	Wed, Jul 5, 2023	31.32	31.91	31.17	31.51
4633	NYSE	HTH	Mon, Jul 3, 2023	30.99	31.91	30.99	31.55
4632	NYSE	HTH	Fri, Jun 30, 2023	31.82	31.82	31.33	31.46
4631	NYSE	HTH	Thu, Jun 29, 2023	31.24	31.83	31.21	31.46
4630	NYSE	HTH	Wed, Jun 28, 2023	30.88	30.99	30.63	30.88
4629	NYSE	HTH	Tue, Jun 27, 2023	30.44	31.09	30.30	30.89
4628	NYSE	HTH	Mon, Jun 26, 2023	30.49	30.95	30.35	30.36
4627	NYSE	HTH	Fri, Jun 23, 2023	30.04	30.58	30.04	30.44
4626	NYSE	HTH	Thu, Jun 22, 2023	30.79	30.79	29.95	30.42
4625	NYSE	HTH	Wed, Jun 21, 2023	30.86	31.06	30.56	30.79
4624	NYSE	HTH	Tue, Jun 20, 2023	31.49	31.49	30.81	31.03
4623	NYSE	HTH	Fri, Jun 16, 2023	32.66	32.66	31.35	31.45
4622	NYSE	HTH	Thu, Jun 15, 2023	31.71	32.38	31.71	32.36
4621	NYSE	HTH	Wed, Jun 14, 2023	32.65	32.84	31.84	31.93
4620	NYSE	HTH	Tue, Jun 13, 2023	32.13	32.93	32.13	32.65
4619	NYSE	HTH	Mon, Jun 12, 2023	32.41	32.87	32.01	32.15
4618	NYSE	HTH	Fri, Jun 9, 2023	32.97	33.10	32.31	32.48
4617	NYSE	HTH	Thu, Jun 8, 2023	32.86	33.18	32.14	33.17
4616	NYSE	HTH	Wed, Jun 7, 2023	32.49	33.23	32.15	33.00
4615	NYSE	HTH	Tue, Jun 6, 2023	30.97	32.46	30.97	32.22
4614	NYSE	HTH	Mon, Jun 5, 2023	31.51	31.54	30.77	30.97
4613	NYSE	HTH	Fri, Jun 2, 2023	30.90	32.05	30.80	32.02
4612	NYSE	HTH	Thu, Jun 1, 2023	29.72	30.84	29.51	30.37
4611	NYSE	HTH	Wed, May 31, 2023	30.17	30.27	29.05	29.52
4610	NYSE	HTH	Tue, May 30, 2023	30.93	30.93	30.08	30.26
4609	NYSE	HTH	Fri, May 26, 2023	30.12	30.81	29.88	30.78
4608	NYSE	HTH	Thu, May 25, 2023	30.02	30.37	29.71	30.14
4607	NYSE	HTH	Wed, May 24, 2023	30.99	30.99	30.23	30.25
4606	NYSE	HTH	Tue, May 23, 2023	31.42	32.04	31.03	31.19
4605	NYSE	HTH	Mon, May 22, 2023	31.19	31.64	30.83	31.47
4604	NYSE	HTH	Fri, May 19, 2023	32.08	32.11	30.66	30.95
4603	NYSE	HTH	Thu, May 18, 2023	31.73	31.95	31.35	31.90
4602	NYSE	HTH	Wed, May 17, 2023	31.64	32.28	30.89	31.80
4601	NYSE	HTH	Tue, May 16, 2023	30.76	31.27	30.76	30.98
4600	NYSE	HTH	Mon, May 15, 2023	30.80	31.39	30.66	30.86
4599	NYSE	HTH	Fri, May 12, 2023	30.77	30.90	30.27	30.72
4598	NYSE	HTH	Thu, May 11, 2023	30.37	30.80	30.12	30.58
4597	NYSE	HTH	Wed, May 10, 2023	31.20	31.20	30.13	30.77
4596	NYSE	HTH	Tue, May 9, 2023	30.50	31.06	30.13	30.75
4595	NYSE	HTH	Mon, May 8, 2023	31.76	31.86	30.50	30.67
4594	NYSE	HTH	Fri, May 5, 2023	30.77	31.67	30.46	31.56
4593	NYSE	HTH	Thu, May 4, 2023	29.32	30.26	29.03	29.91
4592	NYSE	HTH	Wed, May 3, 2023	30.43	31.08	29.83	29.93
4591	NYSE	HTH	Tue, May 2, 2023	30.34	30.43	29.33	30.27
4590	NYSE	HTH	Mon, May 1, 2023	31.10	31.67	30.39	30.55
4589	NYSE	HTH	Fri, Apr 28, 2023	30.57	31.21	30.35	31.02
4588	NYSE	HTH	Thu, Apr 27, 2023	30.54	31.00	30.27	30.83
4587	NYSE	HTH	Wed, Apr 26, 2023	29.49	30.43	29.49	30.29
4586	NYSE	HTH	Tue, Apr 25, 2023	30.75	31.09	29.60	29.81
4585	NYSE	HTH	Mon, Apr 24, 2023	31.47	31.82	30.96	31.34
4584	NYSE	HTH	Fri, Apr 21, 2023	30.45	31.12	29.83	30.68
4583	NYSE	HTH	Thu, Apr 20, 2023	29.61	29.70	29.37	29.50
4582	NYSE	HTH	Wed, Apr 19, 2023	28.81	30.07	28.72	29.74
4581	NYSE	HTH	Tue, Apr 18, 2023	30.12	30.14	29.02	29.10
4580	NYSE	HTH	Mon, Apr 17, 2023	29.42	30.35	28.97	30.13
4579	NYSE	HTH	Fri, Apr 14, 2023	28.78	29.65	28.52	29.53
4578	NYSE	HTH	Thu, Apr 13, 2023	28.10	28.64	27.66	28.38
4577	NYSE	HTH	Wed, Apr 12, 2023	28.59	28.59	27.95	28.07
4576	NYSE	HTH	Tue, Apr 11, 2023	28.48	28.80	28.29	28.36
4575	NYSE	HTH	Mon, Apr 10, 2023	28.18	28.68	28.18	28.29
4574	NYSE	HTH	Thu, Apr 6, 2023	28.09	28.55	27.90	28.32
4573	NYSE	HTH	Wed, Apr 5, 2023	28.32	28.60	28.11	28.26
4572	NYSE	HTH	Tue, Apr 4, 2023	29.68	29.68	28.41	28.88
4571	NYSE	HTH	Mon, Apr 3, 2023	29.53	29.91	29.14	29.56
4570	NYSE	HTH	Fri, Mar 31, 2023	29.31	29.72	29.19	29.67
4569	NYSE	HTH	Thu, Mar 30, 2023	29.96	29.96	29.07	29.24
4568	NYSE	HTH	Wed, Mar 29, 2023	29.85	29.90	29.33	29.62
4567	NYSE	HTH	Tue, Mar 28, 2023	29.36	29.84	29.24	29.46
4566	NYSE	HTH	Mon, Mar 27, 2023	30.48	30.48	29.54	29.55
4565	NYSE	HTH	Fri, Mar 24, 2023	28.19	29.79	28.00	29.68
4564	NYSE	HTH	Thu, Mar 23, 2023	29.26	29.26	28.03	28.48
4563	NYSE	HTH	Wed, Mar 22, 2023	30.18	30.42	28.86	28.99
4562	NYSE	HTH	Tue, Mar 21, 2023	30.50	30.84	29.70	30.26
4561	NYSE	HTH	Mon, Mar 20, 2023	29.66	30.55	29.21	29.42
4560	NYSE	HTH	Fri, Mar 17, 2023	30.01	30.04	28.81	29.01
4559	NYSE	HTH	Thu, Mar 16, 2023	28.88	31.45	28.54	30.60
4558	NYSE	HTH	Wed, Mar 15, 2023	28.12	29.65	28.01	29.36
4557	NYSE	HTH	Tue, Mar 14, 2023	31.78	32.38	29.08	29.38
4556	NYSE	HTH	Mon, Mar 13, 2023	28.22	32.11	27.43	29.97
4555	NYSE	HTH	Fri, Mar 10, 2023	30.14	30.74	28.82	29.97
4554	NYSE	HTH	Thu, Mar 9, 2023	31.91	32.02	30.41	30.45
4553	NYSE	HTH	Wed, Mar 8, 2023	32.04	32.29	31.79	32.26
4552	NYSE	HTH	Tue, Mar 7, 2023	32.52	32.67	31.98	31.99
4551	NYSE	HTH	Mon, Mar 6, 2023	32.95	33.12	32.31	32.68
4550	NYSE	HTH	Fri, Mar 3, 2023	32.87	33.10	32.51	33.06
4549	NYSE	HTH	Thu, Mar 2, 2023	32.52	32.68	32.26	32.66
4548	NYSE	HTH	Wed, Mar 1, 2023	32.84	33.16	32.61	32.85
4547	NYSE	HTH	Tue, Feb 28, 2023	33.26	33.71	33.17	33.17
4546	NYSE	HTH	Mon, Feb 27, 2023	33.35	33.83	33.25	33.28
4545	NYSE	HTH	Fri, Feb 24, 2023	33.22	33.44	32.90	33.43
4544	NYSE	HTH	Thu, Feb 23, 2023	33.31	33.65	33.13	33.58
4543	NYSE	HTH	Wed, Feb 22, 2023	33.74	33.80	32.98	33.15
4542	NYSE	HTH	Tue, Feb 21, 2023	34.43	34.56	33.76	33.76
4541	NYSE	HTH	Fri, Feb 17, 2023	34.02	34.87	33.90	34.83
4540	NYSE	HTH	Thu, Feb 16, 2023	33.56	34.13	33.35	33.96
4539	NYSE	HTH	Wed, Feb 15, 2023	33.25	34.08	33.24	34.03
4538	NYSE	HTH	Tue, Feb 14, 2023	33.67	34.10	33.34	33.54
4537	NYSE	HTH	Mon, Feb 13, 2023	33.68	34.00	33.57	33.85
4536	NYSE	HTH	Fri, Feb 10, 2023	33.56	33.91	33.34	33.71
4535	NYSE	HTH	Thu, Feb 9, 2023	34.15	34.37	33.61	33.66
4534	NYSE	HTH	Wed, Feb 8, 2023	34.06	34.35	33.87	34.05
4533	NYSE	HTH	Tue, Feb 7, 2023	33.65	34.40	33.46	34.27
4532	NYSE	HTH	Mon, Feb 6, 2023	34.07	34.23	33.54	33.83
4531	NYSE	HTH	Fri, Feb 3, 2023	33.94	34.50	33.85	34.39
4530	NYSE	HTH	Thu, Feb 2, 2023	33.76	34.16	33.26	34.15
4529	NYSE	HTH	Wed, Feb 1, 2023	32.51	33.42	32.19	32.99
4528	NYSE	HTH	Tue, Jan 31, 2023	31.91	32.71	31.72	32.70
4527	NYSE	HTH	Mon, Jan 30, 2023	32.50	32.78	31.71	31.75
4526	NYSE	HTH	Fri, Jan 27, 2023	31.05	32.65	30.91	32.42
4525	NYSE	HTH	Thu, Jan 26, 2023	30.33	30.40	29.99	30.37
4524	NYSE	HTH	Wed, Jan 25, 2023	30.00	30.36	29.78	30.28
4523	NYSE	HTH	Tue, Jan 24, 2023	30.50	30.63	30.15	30.19
4522	NYSE	HTH	Mon, Jan 23, 2023	30.63	30.95	30.45	30.74
4521	NYSE	HTH	Fri, Jan 20, 2023	30.16	30.62	29.86	30.61
4520	NYSE	HTH	Thu, Jan 19, 2023	29.71	29.97	29.24	29.92
4519	NYSE	HTH	Wed, Jan 18, 2023	31.01	31.01	29.74	29.89
4518	NYSE	HTH	Tue, Jan 17, 2023	31.40	31.57	31.09	31.21
4517	NYSE	HTH	Fri, Jan 13, 2023	31.03	31.87	30.70	31.60
4516	NYSE	HTH	Thu, Jan 12, 2023	31.24	31.63	31.04	31.47
4515	NYSE	HTH	Wed, Jan 11, 2023	30.69	31.21	30.65	31.11
4514	NYSE	HTH	Tue, Jan 10, 2023	29.89	30.74	29.89	30.66
4513	NYSE	HTH	Mon, Jan 9, 2023	30.48	30.55	29.85	29.95
4512	NYSE	HTH	Fri, Jan 6, 2023	29.97	30.54	29.80	30.46
4511	NYSE	HTH	Thu, Jan 5, 2023	30.13	30.14	29.64	29.80
4510	NYSE	HTH	Wed, Jan 4, 2023	30.56	31.01	30.46	30.62
4509	NYSE	HTH	Tue, Jan 3, 2023	30.28	30.50	29.85	30.15
4508	NYSE	HTH	Fri, Dec 30, 2022	30.00	30.20	29.87	30.01
4507	NYSE	HTH	Thu, Dec 29, 2022	29.92	30.39	29.73	30.30
4506	NYSE	HTH	Wed, Dec 28, 2022	29.93	30.04	29.71	29.82
4505	NYSE	HTH	Tue, Dec 27, 2022	29.91	30.14	29.63	29.86
4504	NYSE	HTH	Fri, Dec 23, 2022	29.43	29.76	29.32	29.70
4503	NYSE	HTH	Thu, Dec 22, 2022	29.30	29.60	28.85	29.43
4502	NYSE	HTH	Wed, Dec 21, 2022	29.26	29.94	29.26	29.61
4501	NYSE	HTH	Tue, Dec 20, 2022	28.89	29.16	28.79	29.02
4500	NYSE	HTH	Mon, Dec 19, 2022	28.58	28.99	28.51	28.84
4499	NYSE	HTH	Fri, Dec 16, 2022	27.81	28.55	27.81	28.52
4498	NYSE	HTH	Thu, Dec 15, 2022	28.32	28.64	28.21	28.44
4497	NYSE	HTH	Wed, Dec 14, 2022	29.14	29.32	28.42	28.59
4496	NYSE	HTH	Tue, Dec 13, 2022	29.92	30.08	28.87	29.15
4495	NYSE	HTH	Mon, Dec 12, 2022	28.75	29.27	28.38	29.14
4494	NYSE	HTH	Fri, Dec 9, 2022	28.60	29.07	28.57	28.78
4493	NYSE	HTH	Thu, Dec 8, 2022	28.79	29.07	28.43	28.64
4492	NYSE	HTH	Wed, Dec 7, 2022	28.51	28.76	28.05	28.53
4491	NYSE	HTH	Tue, Dec 6, 2022	28.39	28.52	28.24	28.43
4490	NYSE	HTH	Mon, Dec 5, 2022	28.93	28.94	27.95	28.39
4489	NYSE	HTH	Fri, Dec 2, 2022	29.21	29.50	29.03	29.41
4488	NYSE	HTH	Thu, Dec 1, 2022	29.86	29.87	29.22	29.53
4487	NYSE	HTH	Wed, Nov 30, 2022	29.06	29.82	28.34	29.80
4486	NYSE	HTH	Tue, Nov 29, 2022	28.88	29.22	28.72	29.09
4485	NYSE	HTH	Mon, Nov 28, 2022	29.18	29.20	28.73	28.87
4484	NYSE	HTH	Fri, Nov 25, 2022	29.71	29.88	29.59	29.60
4483	NYSE	HTH	Wed, Nov 23, 2022	29.54	29.83	29.53	29.76
4482	NYSE	HTH	Tue, Nov 22, 2022	29.29	29.79	29.20	29.68
4481	NYSE	HTH	Mon, Nov 21, 2022	28.94	29.32	28.90	29.17
4480	NYSE	HTH	Fri, Nov 18, 2022	29.78	29.78	28.80	28.94
4479	NYSE	HTH	Thu, Nov 17, 2022	30.63	30.63	29.00	29.22
4478	NYSE	HTH	Wed, Nov 16, 2022	31.49	31.49	30.87	31.05
4477	NYSE	HTH	Tue, Nov 15, 2022	31.14	31.94	31.14	31.50
4476	NYSE	HTH	Mon, Nov 14, 2022	30.55	31.07	30.54	30.80
4475	NYSE	HTH	Fri, Nov 11, 2022	30.38	30.97	30.38	30.79
4474	NYSE	HTH	Thu, Nov 10, 2022	29.50	30.45	29.35	30.43
4473	NYSE	HTH	Wed, Nov 9, 2022	28.57	28.83	28.31	28.56
4472	NYSE	HTH	Tue, Nov 8, 2022	28.98	29.14	28.62	28.71
4471	NYSE	HTH	Mon, Nov 7, 2022	28.78	29.07	28.65	29.03
4470	NYSE	HTH	Fri, Nov 4, 2022	28.09	28.80	27.91	28.77
4469	NYSE	HTH	Thu, Nov 3, 2022	27.57	28.03	27.39	27.74
4468	NYSE	HTH	Wed, Nov 2, 2022	28.66	28.99	27.90	27.95
4467	NYSE	HTH	Tue, Nov 1, 2022	29.06	29.08	28.56	28.75
4466	NYSE	HTH	Mon, Oct 31, 2022	28.92	29.16	28.72	28.95
4465	NYSE	HTH	Fri, Oct 28, 2022	28.80	29.29	28.37	29.23
4464	NYSE	HTH	Thu, Oct 27, 2022	28.85	29.14	28.57	28.59
4463	NYSE	HTH	Wed, Oct 26, 2022	28.66	29.22	28.51	28.62
4462	NYSE	HTH	Tue, Oct 25, 2022	27.73	29.00	27.69	28.59
4461	NYSE	HTH	Mon, Oct 24, 2022	28.01	28.44	27.76	28.00
4460	NYSE	HTH	Fri, Oct 21, 2022	26.27	27.81	26.27	27.57
4459	NYSE	HTH	Thu, Oct 20, 2022	25.70	25.90	24.79	25.10
4458	NYSE	HTH	Wed, Oct 19, 2022	26.15	26.50	25.49	25.79
4457	NYSE	HTH	Tue, Oct 18, 2022	26.79	26.99	26.26	26.45
4456	NYSE	HTH	Mon, Oct 17, 2022	26.23	26.57	26.06	26.36
4455	NYSE	HTH	Fri, Oct 14, 2022	26.33	26.65	25.70	25.78
4454	NYSE	HTH	Thu, Oct 13, 2022	24.78	26.30	24.60	26.14
4453	NYSE	HTH	Wed, Oct 12, 2022	25.28	25.50	24.85	25.23
4452	NYSE	HTH	Tue, Oct 11, 2022	25.24	25.62	25.01	25.24
4451	NYSE	HTH	Mon, Oct 10, 2022	25.59	25.72	25.17	25.28
4450	NYSE	HTH	Fri, Oct 7, 2022	26.16	26.53	25.41	25.42
4449	NYSE	HTH	Thu, Oct 6, 2022	26.50	26.71	26.19	26.47
4448	NYSE	HTH	Wed, Oct 5, 2022	26.22	26.78	26.22	26.65
4447	NYSE	HTH	Tue, Oct 4, 2022	25.78	26.57	25.77	26.56
4446	NYSE	HTH	Mon, Oct 3, 2022	25.11	25.48	24.73	25.40
4445	NYSE	HTH	Fri, Sep 30, 2022	24.62	25.13	24.47	24.85
4444	NYSE	HTH	Thu, Sep 29, 2022	24.53	24.57	24.18	24.56
4443	NYSE	HTH	Wed, Sep 28, 2022	24.48	25.05	24.48	24.82
4442	NYSE	HTH	Tue, Sep 27, 2022	24.99	25.13	24.29	24.57
4441	NYSE	HTH	Mon, Sep 26, 2022	24.97	25.44	24.75	24.77
4440	NYSE	HTH	Fri, Sep 23, 2022	25.23	25.23	24.76	25.13
4439	NYSE	HTH	Thu, Sep 22, 2022	26.55	26.55	25.39	25.59
4438	NYSE	HTH	Wed, Sep 21, 2022	27.06	27.06	26.30	26.42
4437	NYSE	HTH	Tue, Sep 20, 2022	26.59	26.88	26.49	26.85
4436	NYSE	HTH	Mon, Sep 19, 2022	26.34	26.99	26.34	26.83
4435	NYSE	HTH	Fri, Sep 16, 2022	26.20	26.72	25.95	26.61
4434	NYSE	HTH	Thu, Sep 15, 2022	26.30	26.80	26.27	26.51
4433	NYSE	HTH	Wed, Sep 14, 2022	26.07	26.41	25.80	26.37
4432	NYSE	HTH	Tue, Sep 13, 2022	26.67	26.68	25.81	26.05
4431	NYSE	HTH	Mon, Sep 12, 2022	27.00	27.32	26.71	27.21
4430	NYSE	HTH	Fri, Sep 9, 2022	26.08	26.78	25.99	26.77
4429	NYSE	HTH	Thu, Sep 8, 2022	25.31	26.04	25.11	25.94
4428	NYSE	HTH	Wed, Sep 7, 2022	25.08	25.60	25.01	25.45
4427	NYSE	HTH	Tue, Sep 6, 2022	25.57	25.69	25.01	25.25
4426	NYSE	HTH	Fri, Sep 2, 2022	26.40	26.52	25.58	25.69
4425	NYSE	HTH	Thu, Sep 1, 2022	26.23	26.35	25.81	26.15
4424	NYSE	HTH	Wed, Aug 31, 2022	26.68	26.79	26.36	26.40
4423	NYSE	HTH	Tue, Aug 30, 2022	26.95	26.95	26.42	26.65
4422	NYSE	HTH	Mon, Aug 29, 2022	27.16	27.45	26.97	27.03
4421	NYSE	HTH	Fri, Aug 26, 2022	28.29	28.29	27.38	27.38
4420	NYSE	HTH	Thu, Aug 25, 2022	27.69	28.24	27.63	28.24
4419	NYSE	HTH	Wed, Aug 24, 2022	27.71	27.78	27.44	27.69
4418	NYSE	HTH	Tue, Aug 23, 2022	27.80	28.08	27.70	27.75
4417	NYSE	HTH	Mon, Aug 22, 2022	28.04	28.08	27.72	27.83
4416	NYSE	HTH	Fri, Aug 19, 2022	29.00	29.00	28.27	28.40
4415	NYSE	HTH	Thu, Aug 18, 2022	29.24	29.45	29.06	29.28
4414	NYSE	HTH	Wed, Aug 17, 2022	29.38	29.52	29.06	29.22
4413	NYSE	HTH	Tue, Aug 16, 2022	29.64	29.82	29.50	29.67
4412	NYSE	HTH	Mon, Aug 15, 2022	29.30	29.70	29.28	29.68
4411	NYSE	HTH	Fri, Aug 12, 2022	29.35	29.71	29.25	29.68
4410	NYSE	HTH	Thu, Aug 11, 2022	29.28	29.32	29.00	29.13
4409	NYSE	HTH	Wed, Aug 10, 2022	28.69	29.23	28.69	28.92
4408	NYSE	HTH	Tue, Aug 9, 2022	28.38	28.38	27.93	28.18
4407	NYSE	HTH	Mon, Aug 8, 2022	28.40	28.55	28.14	28.30
4406	NYSE	HTH	Fri, Aug 5, 2022	27.86	28.32	27.81	28.29
4405	NYSE	HTH	Thu, Aug 4, 2022	28.21	28.26	27.79	27.82
4404	NYSE	HTH	Wed, Aug 3, 2022	28.23	28.62	28.04	28.41
4403	NYSE	HTH	Tue, Aug 2, 2022	28.50	28.65	28.17	28.18
4402	NYSE	HTH	Mon, Aug 1, 2022	28.60	28.99	28.41	28.77
4401	NYSE	HTH	Fri, Jul 29, 2022	28.54	28.89	28.49	28.85
4400	NYSE	HTH	Thu, Jul 28, 2022	28.20	28.46	27.87	28.38
4399	NYSE	HTH	Wed, Jul 27, 2022	27.73	28.18	27.73	28.11
4398	NYSE	HTH	Tue, Jul 26, 2022	27.93	28.23	27.58	27.60
4397	NYSE	HTH	Mon, Jul 25, 2022	28.22	28.74	28.07	28.15
4396	NYSE	HTH	Fri, Jul 22, 2022	28.48	29.25	27.91	28.20
4395	NYSE	HTH	Thu, Jul 21, 2022	28.16	28.20	27.73	27.98
4394	NYSE	HTH	Wed, Jul 20, 2022	27.60	28.25	27.60	28.19
4393	NYSE	HTH	Tue, Jul 19, 2022	27.10	27.99	26.96	27.72
4392	NYSE	HTH	Mon, Jul 18, 2022	26.63	27.07	26.62	26.76
4391	NYSE	HTH	Fri, Jul 15, 2022	26.42	26.59	26.08	26.36
4390	NYSE	HTH	Thu, Jul 14, 2022	25.93	26.00	25.55	25.87
4389	NYSE	HTH	Wed, Jul 13, 2022	26.52	26.62	26.23	26.42
4388	NYSE	HTH	Tue, Jul 12, 2022	26.22	26.75	26.11	26.60
4387	NYSE	HTH	Mon, Jul 11, 2022	26.59	26.88	26.32	26.45
4386	NYSE	HTH	Fri, Jul 8, 2022	27.26	27.26	26.42	26.77
4385	NYSE	HTH	Thu, Jul 7, 2022	27.06	27.54	27.06	27.33
4384	NYSE	HTH	Wed, Jul 6, 2022	27.50	27.69	27.16	27.42
4383	NYSE	HTH	Tue, Jul 5, 2022	26.82	27.79	26.57	27.79
4382	NYSE	HTH	Fri, Jul 1, 2022	26.40	27.49	26.36	27.35
4381	NYSE	HTH	Thu, Jun 30, 2022	26.29	26.82	25.94	26.66
4380	NYSE	HTH	Wed, Jun 29, 2022	27.18	27.25	26.29	26.75
4379	NYSE	HTH	Tue, Jun 28, 2022	27.67	27.76	27.11	27.30
4378	NYSE	HTH	Mon, Jun 27, 2022	27.24	27.52	26.99	27.32
4377	NYSE	HTH	Fri, Jun 24, 2022	26.92	27.33	26.90	26.97
4376	NYSE	HTH	Thu, Jun 23, 2022	26.79	26.87	26.04	26.70
4375	NYSE	HTH	Wed, Jun 22, 2022	26.50	27.09	26.50	26.95
4374	NYSE	HTH	Tue, Jun 21, 2022	26.90	27.11	26.51	26.98
4373	NYSE	HTH	Fri, Jun 17, 2022	25.99	26.79	25.99	26.29
4372	NYSE	HTH	Thu, Jun 16, 2022	27.05	27.05	25.82	25.91
4371	NYSE	HTH	Wed, Jun 15, 2022	28.17	28.17	27.29	27.44
4370	NYSE	HTH	Tue, Jun 14, 2022	27.74	27.95	27.31	27.81
4369	NYSE	HTH	Mon, Jun 13, 2022	27.65	28.26	27.40	27.71
4368	NYSE	HTH	Fri, Jun 10, 2022	28.26	28.74	28.00	28.12
4367	NYSE	HTH	Thu, Jun 9, 2022	29.57	29.57	28.91	28.92
4366	NYSE	HTH	Wed, Jun 8, 2022	29.57	29.84	29.37	29.55
4365	NYSE	HTH	Tue, Jun 7, 2022	29.58	30.10	29.47	29.93
4364	NYSE	HTH	Mon, Jun 6, 2022	29.76	30.01	29.65	29.70
4363	NYSE	HTH	Fri, Jun 3, 2022	30.25	30.54	29.62	29.62
4362	NYSE	HTH	Thu, Jun 2, 2022	30.17	30.77	29.45	30.75
4361	NYSE	HTH	Wed, Jun 1, 2022	29.91	30.32	29.41	29.93
4360	NYSE	HTH	Tue, May 31, 2022	30.00	30.54	29.28	30.01
4359	NYSE	HTH	Fri, May 27, 2022	30.02	30.10	29.38	29.82
4358	NYSE	HTH	Thu, May 26, 2022	29.73	30.12	29.59	29.87
4357	NYSE	HTH	Wed, May 25, 2022	29.35	29.76	29.15	29.48
4356	NYSE	HTH	Tue, May 24, 2022	29.73	29.93	28.78	29.56
4355	NYSE	HTH	Mon, May 23, 2022	29.93	30.23	29.54	29.65
4354	NYSE	HTH	Fri, May 20, 2022	30.25	30.48	28.90	29.40
4353	NYSE	HTH	Thu, May 19, 2022	29.81	30.32	29.81	30.08
4352	NYSE	HTH	Wed, May 18, 2022	30.11	30.29	29.81	30.14
4351	NYSE	HTH	Tue, May 17, 2022	29.90	30.34	29.84	30.32
4350	NYSE	HTH	Mon, May 16, 2022	29.11	29.63	29.11	29.43
4349	NYSE	HTH	Fri, May 13, 2022	28.92	29.66	28.92	29.33
4348	NYSE	HTH	Thu, May 12, 2022	28.59	29.00	28.31	28.71
4347	NYSE	HTH	Wed, May 11, 2022	29.44	29.80	28.99	28.85
4346	NYSE	HTH	Tue, May 10, 2022	29.74	30.02	28.88	29.27
4345	NYSE	HTH	Mon, May 9, 2022	29.92	30.23	29.70	29.76
4344	NYSE	HTH	Fri, May 6, 2022	30.40	30.59	29.93	30.26
4343	NYSE	HTH	Thu, May 5, 2022	30.70	30.91	30.23	30.49
4342	NYSE	HTH	Wed, May 4, 2022	30.54	31.22	30.39	31.00
4341	NYSE	HTH	Tue, May 3, 2022	30.27	30.86	30.05	30.61
4340	NYSE	HTH	Mon, May 2, 2022	29.45	30.40	29.45	30.22
4339	NYSE	HTH	Fri, Apr 29, 2022	26.25	26.50	25.31	25.49
4338	NYSE	HTH	Thu, Apr 28, 2022	25.42	26.57	25.42	26.45
4337	NYSE	HTH	Wed, Apr 27, 2022	25.25	25.59	25.07	25.23
4336	NYSE	HTH	Tue, Apr 26, 2022	25.48	25.80	25.11	25.25
4335	NYSE	HTH	Mon, Apr 25, 2022	26.10	26.23	25.30	25.69
4334	NYSE	HTH	Fri, Apr 22, 2022	27.96	27.96	26.25	26.40
4333	NYSE	HTH	Thu, Apr 21, 2022	29.29	29.43	28.65	28.97
4332	NYSE	HTH	Wed, Apr 20, 2022	29.05	29.26	28.92	28.93
4331	NYSE	HTH	Tue, Apr 19, 2022	28.05	28.84	27.92	28.74
4330	NYSE	HTH	Mon, Apr 18, 2022	27.74	28.15	27.54	27.95
4329	NYSE	HTH	Thu, Apr 14, 2022	28.13	28.46	27.81	27.97
4328	NYSE	HTH	Wed, Apr 13, 2022	27.70	28.32	27.70	28.23
4327	NYSE	HTH	Tue, Apr 12, 2022	28.26	28.69	27.91	28.00
4326	NYSE	HTH	Mon, Apr 11, 2022	27.95	28.63	27.95	28.14
4325	NYSE	HTH	Fri, Apr 8, 2022	28.32	28.46	27.88	27.92
4324	NYSE	HTH	Thu, Apr 7, 2022	28.44	28.44	27.84	28.11
4323	NYSE	HTH	Wed, Apr 6, 2022	28.43	28.72	28.30	28.31
4322	NYSE	HTH	Tue, Apr 5, 2022	29.03	29.42	28.46	28.48
4321	NYSE	HTH	Mon, Apr 4, 2022	29.37	29.37	28.76	29.16
4320	NYSE	HTH	Fri, Apr 1, 2022	29.80	29.96	29.01	29.41
4319	NYSE	HTH	Thu, Mar 31, 2022	30.10	30.40	29.36	29.40
4318	NYSE	HTH	Wed, Mar 30, 2022	30.98	30.98	29.97	30.12
4317	NYSE	HTH	Tue, Mar 29, 2022	30.62	30.94	30.29	30.87
4316	NYSE	HTH	Mon, Mar 28, 2022	30.01	30.16	29.37	30.13
4315	NYSE	HTH	Fri, Mar 25, 2022	30.00	30.33	29.89	30.16
4314	NYSE	HTH	Thu, Mar 24, 2022	29.49	30.00	29.27	29.81
4313	NYSE	HTH	Wed, Mar 23, 2022	30.06	30.06	29.29	29.30
4312	NYSE	HTH	Tue, Mar 22, 2022	30.55	30.85	30.16	30.37
4311	NYSE	HTH	Mon, Mar 21, 2022	30.66	30.80	29.84	30.08
4310	NYSE	HTH	Fri, Mar 18, 2022	30.48	30.59	29.74	30.42
4309	NYSE	HTH	Thu, Mar 17, 2022	30.65	30.79	30.33	30.50
4308	NYSE	HTH	Wed, Mar 16, 2022	30.69	31.15	30.52	30.98
4307	NYSE	HTH	Tue, Mar 15, 2022	30.80	31.20	30.13	30.33
4306	NYSE	HTH	Mon, Mar 14, 2022	31.22	31.54	30.46	30.77
4305	NYSE	HTH	Fri, Mar 11, 2022	30.52	31.01	30.40	30.62
4304	NYSE	HTH	Thu, Mar 10, 2022	30.01	30.38	29.81	30.17
4303	NYSE	HTH	Wed, Mar 9, 2022	30.50	30.84	29.98	30.14
4302	NYSE	HTH	Tue, Mar 8, 2022	29.28	30.22	29.10	29.60
4301	NYSE	HTH	Mon, Mar 7, 2022	29.76	29.84	28.87	28.92
4300	NYSE	HTH	Fri, Mar 4, 2022	30.38	30.48	29.62	29.85
4299	NYSE	HTH	Thu, Mar 3, 2022	31.58	31.76	30.75	31.09
4298	NYSE	HTH	Wed, Mar 2, 2022	30.30	31.68	30.30	31.42
4297	NYSE	HTH	Tue, Mar 1, 2022	30.64	30.72	29.56	29.92
4296	NYSE	HTH	Mon, Feb 28, 2022	30.03	31.02	30.03	30.92
4295	NYSE	HTH	Fri, Feb 25, 2022	30.43	31.25	30.43	31.08
4294	NYSE	HTH	Thu, Feb 24, 2022	30.17	30.40	29.44	30.18
4293	NYSE	HTH	Wed, Feb 23, 2022	31.42	31.83	31.06	31.07
4292	NYSE	HTH	Tue, Feb 22, 2022	31.81	31.93	31.16	31.20
4291	NYSE	HTH	Fri, Feb 18, 2022	31.40	32.09	31.40	31.79
4290	NYSE	HTH	Thu, Feb 17, 2022	32.25	32.33	31.51	31.56
4289	NYSE	HTH	Wed, Feb 16, 2022	32.97	33.37	32.56	32.58
4288	NYSE	HTH	Tue, Feb 15, 2022	32.79	33.45	32.79	33.24
4287	NYSE	HTH	Mon, Feb 14, 2022	33.20	33.43	32.31	32.48
4286	NYSE	HTH	Fri, Feb 11, 2022	32.92	33.61	32.71	32.95
4285	NYSE	HTH	Thu, Feb 10, 2022	32.94	33.70	32.93	33.18
4284	NYSE	HTH	Wed, Feb 9, 2022	33.60	33.78	33.01	33.18
4283	NYSE	HTH	Tue, Feb 8, 2022	33.52	33.92	33.00	33.74
4282	NYSE	HTH	Mon, Feb 7, 2022	32.84	33.33	32.83	33.17
4281	NYSE	HTH	Fri, Feb 4, 2022	32.67	33.22	32.37	32.95
4280	NYSE	HTH	Thu, Feb 3, 2022	32.66	33.42	32.42	32.51
4279	NYSE	HTH	Wed, Feb 2, 2022	32.79	33.17	31.99	32.65
4278	NYSE	HTH	Tue, Feb 1, 2022	32.76	33.24	31.89	32.96
4277	NYSE	HTH	Mon, Jan 31, 2022	31.54	33.06	31.31	33.03
4276	NYSE	HTH	Fri, Jan 28, 2022	35.06	35.06	31.70	32.29
4275	NYSE	HTH	Thu, Jan 27, 2022	35.17	35.87	33.70	33.93
4274	NYSE	HTH	Wed, Jan 26, 2022	36.12	36.33	34.65	35.11
4273	NYSE	HTH	Tue, Jan 25, 2022	35.47	36.32	34.72	35.70
4272	NYSE	HTH	Mon, Jan 24, 2022	34.30	36.01	34.06	35.84
4271	NYSE	HTH	Fri, Jan 21, 2022	35.16	35.59	34.75	34.84
4270	NYSE	HTH	Thu, Jan 20, 2022	36.30	36.68	35.09	35.18
4269	NYSE	HTH	Wed, Jan 19, 2022	37.38	37.47	36.19	36.30
4268	NYSE	HTH	Tue, Jan 18, 2022	38.10	38.20	37.16	37.20
4267	NYSE	HTH	Fri, Jan 14, 2022	37.39	38.11	37.31	38.06
4266	NYSE	HTH	Thu, Jan 13, 2022	37.55	38.23	37.55	37.80
4265	NYSE	HTH	Wed, Jan 12, 2022	37.41	37.56	36.81	37.36
4264	NYSE	HTH	Tue, Jan 11, 2022	37.38	37.58	36.67	37.31
4263	NYSE	HTH	Mon, Jan 10, 2022	37.66	37.66	36.61	37.37
4262	NYSE	HTH	Fri, Jan 7, 2022	37.17	37.64	36.67	37.30
4261	NYSE	HTH	Thu, Jan 6, 2022	36.08	37.39	35.87	37.21
4260	NYSE	HTH	Wed, Jan 5, 2022	36.31	36.72	35.76	35.84
4259	NYSE	HTH	Tue, Jan 4, 2022	36.03	36.63	35.88	36.14
4258	NYSE	HTH	Mon, Jan 3, 2022	35.55	36.14	35.39	35.75
4257	NYSE	HTH	Fri, Dec 31, 2021	35.11	35.30	34.90	35.14
4256	NYSE	HTH	Thu, Dec 30, 2021	35.43	35.71	35.06	35.23
4255	NYSE	HTH	Wed, Dec 29, 2021	34.99	35.37	34.73	35.32
4254	NYSE	HTH	Tue, Dec 28, 2021	34.78	35.27	34.69	35.12
4253	NYSE	HTH	Mon, Dec 27, 2021	34.79	35.00	34.26	34.98
4252	NYSE	HTH	Thu, Dec 23, 2021	34.60	34.90	34.23	34.65
4251	NYSE	HTH	Wed, Dec 22, 2021	34.64	34.64	34.02	34.38
4250	NYSE	HTH	Tue, Dec 21, 2021	34.57	34.99	34.42	34.64
4249	NYSE	HTH	Mon, Dec 20, 2021	34.33	34.42	33.48	34.03
4248	NYSE	HTH	Fri, Dec 17, 2021	35.20	35.35	34.45	34.77
4247	NYSE	HTH	Thu, Dec 16, 2021	35.50	36.17	35.08	35.40
4246	NYSE	HTH	Wed, Dec 15, 2021	35.12	35.50	34.53	35.06
4245	NYSE	HTH	Tue, Dec 14, 2021	33.79	35.18	33.79	35.11
4244	NYSE	HTH	Mon, Dec 13, 2021	33.95	34.17	33.32	33.72
4243	NYSE	HTH	Fri, Dec 10, 2021	34.54	34.54	33.57	34.31
4242	NYSE	HTH	Thu, Dec 9, 2021	34.20	34.69	33.81	34.34
4241	NYSE	HTH	Wed, Dec 8, 2021	34.51	34.66	34.00	34.38
4240	NYSE	HTH	Tue, Dec 7, 2021	35.45	35.50	34.36	34.61
4239	NYSE	HTH	Mon, Dec 6, 2021	34.98	35.90	34.62	35.23
4238	NYSE	HTH	Fri, Dec 3, 2021	35.29	35.32	34.19	34.39
4237	NYSE	HTH	Thu, Dec 2, 2021	34.32	35.43	33.96	35.16
4236	NYSE	HTH	Wed, Dec 1, 2021	34.98	35.35	33.85	33.87
4235	NYSE	HTH	Tue, Nov 30, 2021	34.15	34.58	33.77	34.03
4234	NYSE	HTH	Mon, Nov 29, 2021	35.36	35.45	34.50	34.64
4233	NYSE	HTH	Fri, Nov 26, 2021	35.87	35.89	34.05	34.84
4232	NYSE	HTH	Wed, Nov 24, 2021	37.19	37.36	36.72	37.10
4231	NYSE	HTH	Tue, Nov 23, 2021	37.03	37.38	36.89	37.27
4230	NYSE	HTH	Mon, Nov 22, 2021	36.80	37.71	36.53	36.77
4229	NYSE	HTH	Fri, Nov 19, 2021	36.14	36.60	35.83	36.42
4228	NYSE	HTH	Thu, Nov 18, 2021	37.03	37.11	36.47	36.65
4227	NYSE	HTH	Wed, Nov 17, 2021	37.30	37.30	36.66	37.07
4226	NYSE	HTH	Tue, Nov 16, 2021	36.98	37.56	36.70	37.51
4225	NYSE	HTH	Mon, Nov 15, 2021	37.38	37.40	36.77	36.90
4224	NYSE	HTH	Fri, Nov 12, 2021	37.56	37.56	36.89	37.08
4223	NYSE	HTH	Thu, Nov 11, 2021	38.23	38.43	37.64	37.52
4222	NYSE	HTH	Wed, Nov 10, 2021	38.08	38.30	37.70	38.13
4221	NYSE	HTH	Tue, Nov 9, 2021	37.82	38.28	37.49	37.96
4220	NYSE	HTH	Mon, Nov 8, 2021	38.00	38.47	37.88	38.06
4219	NYSE	HTH	Fri, Nov 5, 2021	37.67	38.22	37.63	38.07
4218	NYSE	HTH	Thu, Nov 4, 2021	37.83	37.83	36.92	37.46
4217	NYSE	HTH	Wed, Nov 3, 2021	36.44	38.05	36.31	37.79
4216	NYSE	HTH	Tue, Nov 2, 2021	36.59	36.88	36.37	36.59
4215	NYSE	HTH	Mon, Nov 1, 2021	35.94	36.78	35.68	36.70
4214	NYSE	HTH	Fri, Oct 29, 2021	35.40	35.81	34.81	35.44
4213	NYSE	HTH	Thu, Oct 28, 2021	33.90	34.87	33.90	34.83
4212	NYSE	HTH	Wed, Oct 27, 2021	34.25	34.25	33.78	33.78
4211	NYSE	HTH	Tue, Oct 26, 2021	35.03	35.03	34.45	34.45
4210	NYSE	HTH	Mon, Oct 25, 2021	34.85	35.15	34.33	35.04
4209	NYSE	HTH	Fri, Oct 22, 2021	34.27	34.75	33.83	34.68
4208	NYSE	HTH	Thu, Oct 21, 2021	34.61	34.69	34.06	34.38
4207	NYSE	HTH	Wed, Oct 20, 2021	34.03	34.54	33.82	34.52
4206	NYSE	HTH	Tue, Oct 19, 2021	33.85	34.11	33.51	34.04
4205	NYSE	HTH	Mon, Oct 18, 2021	33.57	33.96	33.57	33.67
4204	NYSE	HTH	Fri, Oct 15, 2021	34.20	34.35	33.62	33.62
4203	NYSE	HTH	Thu, Oct 14, 2021	33.54	33.89	33.28	33.88
4202	NYSE	HTH	Wed, Oct 13, 2021	33.43	33.43	32.64	33.27
4201	NYSE	HTH	Tue, Oct 12, 2021	33.47	33.60	33.13	33.38
4200	NYSE	HTH	Mon, Oct 11, 2021	33.85	34.06	33.45	33.47
4199	NYSE	HTH	Fri, Oct 8, 2021	33.51	33.90	33.37	33.64
4198	NYSE	HTH	Thu, Oct 7, 2021	33.45	33.84	33.31	33.67
4197	NYSE	HTH	Wed, Oct 6, 2021	33.27	33.45	32.53	33.17
4196	NYSE	HTH	Tue, Oct 5, 2021	33.50	33.69	33.28	33.45
4195	NYSE	HTH	Mon, Oct 4, 2021	33.30	33.68	33.02	33.39
4194	NYSE	HTH	Fri, Oct 1, 2021	32.72	33.46	32.56	33.20
4193	NYSE	HTH	Thu, Sep 30, 2021	33.52	33.52	32.65	32.67
4192	NYSE	HTH	Wed, Sep 29, 2021	33.16	33.55	32.81	33.35
4191	NYSE	HTH	Tue, Sep 28, 2021	33.71	33.83	32.94	33.02
4190	NYSE	HTH	Mon, Sep 27, 2021	33.14	33.97	32.87	33.53
4189	NYSE	HTH	Fri, Sep 24, 2021	32.85	33.33	32.73	32.73
4188	NYSE	HTH	Thu, Sep 23, 2021	32.44	33.27	32.25	32.90
4187	NYSE	HTH	Wed, Sep 22, 2021	31.96	32.58	31.62	32.13
4186	NYSE	HTH	Tue, Sep 21, 2021	31.95	32.04	31.38	31.63
4185	NYSE	HTH	Mon, Sep 20, 2021	31.27	31.86	30.97	31.83
4184	NYSE	HTH	Fri, Sep 17, 2021	31.81	32.24	31.60	32.08
4183	NYSE	HTH	Thu, Sep 16, 2021	32.13	32.23	31.59	31.69
4182	NYSE	HTH	Wed, Sep 15, 2021	31.45	32.03	31.43	31.89
4181	NYSE	HTH	Tue, Sep 14, 2021	32.43	32.58	31.34	31.45
4180	NYSE	HTH	Mon, Sep 13, 2021	32.50	32.51	31.89	32.39
4179	NYSE	HTH	Fri, Sep 10, 2021	32.98	33.00	32.30	32.33
4178	NYSE	HTH	Thu, Sep 9, 2021	32.82	33.19	32.63	32.84
4177	NYSE	HTH	Wed, Sep 8, 2021	32.67	33.01	32.55	32.82
4176	NYSE	HTH	Tue, Sep 7, 2021	32.96	33.50	32.86	32.91
4175	NYSE	HTH	Fri, Sep 3, 2021	32.94	33.07	32.64	33.00
4174	NYSE	HTH	Thu, Sep 2, 2021	33.26	33.43	32.90	32.96
4173	NYSE	HTH	Wed, Sep 1, 2021	33.66	33.68	33.00	33.26
4172	NYSE	HTH	Tue, Aug 31, 2021	33.13	33.54	32.96	33.47
4171	NYSE	HTH	Mon, Aug 30, 2021	34.40	34.40	33.17	33.19
4170	NYSE	HTH	Fri, Aug 27, 2021	33.56	34.41	33.55	34.21
4169	NYSE	HTH	Thu, Aug 26, 2021	33.93	33.99	33.40	33.40
4168	NYSE	HTH	Wed, Aug 25, 2021	33.85	34.23	33.75	33.87
4167	NYSE	HTH	Tue, Aug 24, 2021	33.70	33.89	33.42	33.65
4166	NYSE	HTH	Mon, Aug 23, 2021	33.77	33.93	33.57	33.63
4165	NYSE	HTH	Fri, Aug 20, 2021	32.53	33.49	32.41	33.48
4164	NYSE	HTH	Thu, Aug 19, 2021	32.38	32.61	32.13	32.52
4163	NYSE	HTH	Wed, Aug 18, 2021	33.00	33.50	32.86	32.90
4162	NYSE	HTH	Tue, Aug 17, 2021	33.03	33.56	32.71	33.09
4161	NYSE	HTH	Mon, Aug 16, 2021	32.82	33.36	32.76	33.30
4160	NYSE	HTH	Fri, Aug 13, 2021	33.27	33.45	33.15	33.19
4159	NYSE	HTH	Thu, Aug 12, 2021	33.62	33.62	33.03	33.27
4158	NYSE	HTH	Wed, Aug 11, 2021	33.18	33.67	33.03	33.51
4157	NYSE	HTH	Tue, Aug 10, 2021	32.89	33.60	32.85	33.18
4156	NYSE	HTH	Mon, Aug 9, 2021	33.24	33.51	32.91	33.04
4155	NYSE	HTH	Fri, Aug 6, 2021	33.19	33.67	32.93	33.43
4154	NYSE	HTH	Thu, Aug 5, 2021	32.08	32.87	31.92	32.58
4153	NYSE	HTH	Wed, Aug 4, 2021	31.82	32.30	31.70	31.83
4152	NYSE	HTH	Tue, Aug 3, 2021	31.89	32.40	31.50	32.29
4151	NYSE	HTH	Mon, Aug 2, 2021	31.77	32.84	31.77	31.84
4150	NYSE	HTH	Fri, Jul 30, 2021	32.03	32.50	31.63	31.68
4149	NYSE	HTH	Thu, Jul 29, 2021	32.05	32.41	31.75	32.06
4148	NYSE	HTH	Wed, Jul 28, 2021	31.99	32.22	31.18	31.85
4147	NYSE	HTH	Tue, Jul 27, 2021	31.46	31.90	31.21	31.74
4146	NYSE	HTH	Mon, Jul 26, 2021	31.25	32.48	31.12	31.91
4145	NYSE	HTH	Fri, Jul 23, 2021	32.53	32.99	31.17	31.89
4144	NYSE	HTH	Thu, Jul 22, 2021	33.22	33.46	32.01	32.33
4143	NYSE	HTH	Wed, Jul 21, 2021	33.58	33.98	33.35	33.54
4142	NYSE	HTH	Tue, Jul 20, 2021	32.66	34.00	32.65	33.31
4141	NYSE	HTH	Mon, Jul 19, 2021	32.85	32.99	32.14	32.60
4140	NYSE	HTH	Fri, Jul 16, 2021	34.95	34.95	33.45	33.54
4139	NYSE	HTH	Thu, Jul 15, 2021	33.50	34.74	33.50	34.63
4138	NYSE	HTH	Wed, Jul 14, 2021	34.26	34.70	33.37	33.80
4137	NYSE	HTH	Tue, Jul 13, 2021	35.40	35.52	34.05	34.09
4136	NYSE	HTH	Mon, Jul 12, 2021	35.49	35.98	35.15	35.80
4135	NYSE	HTH	Fri, Jul 9, 2021	35.33	36.03	35.22	35.92
4134	NYSE	HTH	Thu, Jul 8, 2021	34.56	35.12	34.11	34.65
4133	NYSE	HTH	Wed, Jul 7, 2021	35.01	35.62	34.74	35.30
4132	NYSE	HTH	Tue, Jul 6, 2021	35.92	36.30	34.83	35.31
4131	NYSE	HTH	Fri, Jul 2, 2021	36.55	36.55	35.92	36.18
4130	NYSE	HTH	Thu, Jul 1, 2021	36.70	36.87	36.25	36.63
4129	NYSE	HTH	Wed, Jun 30, 2021	36.25	36.86	36.20	36.40
4128	NYSE	HTH	Tue, Jun 29, 2021	36.96	37.38	36.26	36.37
4127	NYSE	HTH	Mon, Jun 28, 2021	37.18	37.27	36.27	36.70
4126	NYSE	HTH	Fri, Jun 25, 2021	37.46	38.09	37.25	37.31
4125	NYSE	HTH	Thu, Jun 24, 2021	36.92	37.35	36.58	37.25
4124	NYSE	HTH	Wed, Jun 23, 2021	36.66	37.12	36.35	36.76
4123	NYSE	HTH	Tue, Jun 22, 2021	36.73	37.09	36.00	36.59
4122	NYSE	HTH	Mon, Jun 21, 2021	35.64	37.04	35.48	36.83
4121	NYSE	HTH	Fri, Jun 18, 2021	36.76	36.87	35.41	35.41
4120	NYSE	HTH	Thu, Jun 17, 2021	38.88	39.14	37.04	37.13
4119	NYSE	HTH	Wed, Jun 16, 2021	37.44	38.82	37.13	38.66
4118	NYSE	HTH	Tue, Jun 15, 2021	36.71	37.90	36.65	37.58
4117	NYSE	HTH	Mon, Jun 14, 2021	37.34	37.50	36.17	36.71
4116	NYSE	HTH	Fri, Jun 11, 2021	37.25	37.65	36.88	37.09
4115	NYSE	HTH	Thu, Jun 10, 2021	38.74	38.74	37.20	37.25
4114	NYSE	HTH	Wed, Jun 9, 2021	38.63	38.74	38.13	38.43
4113	NYSE	HTH	Tue, Jun 8, 2021	38.41	39.10	38.01	38.82
4112	NYSE	HTH	Mon, Jun 7, 2021	37.93	38.67	37.62	38.51
4111	NYSE	HTH	Fri, Jun 4, 2021	37.54	37.81	37.24	37.70
4110	NYSE	HTH	Thu, Jun 3, 2021	37.24	37.65	36.89	37.54
4109	NYSE	HTH	Wed, Jun 2, 2021	38.00	38.00	37.17	37.24
4108	NYSE	HTH	Tue, Jun 1, 2021	37.46	37.90	37.21	37.81
4107	NYSE	HTH	Fri, May 28, 2021	37.21	37.61	36.82	37.15
4106	NYSE	HTH	Thu, May 27, 2021	37.00	37.55	36.86	37.20
4105	NYSE	HTH	Wed, May 26, 2021	35.47	36.72	35.47	36.63
4104	NYSE	HTH	Tue, May 25, 2021	35.98	36.65	35.43	35.54
4103	NYSE	HTH	Mon, May 24, 2021	36.46	36.62	35.90	36.19
4102	NYSE	HTH	Fri, May 21, 2021	36.15	36.71	36.09	36.38
4101	NYSE	HTH	Thu, May 20, 2021	35.65	36.11	35.17	35.95
4100	NYSE	HTH	Wed, May 19, 2021	35.72	36.11	34.87	35.65
4099	NYSE	HTH	Tue, May 18, 2021	36.96	36.97	36.25	36.28
4098	NYSE	HTH	Mon, May 17, 2021	36.45	37.08	35.72	36.96
4097	NYSE	HTH	Fri, May 14, 2021	36.45	36.95	36.28	36.76
4096	NYSE	HTH	Thu, May 13, 2021	34.57	36.33	34.33	36.22
4095	NYSE	HTH	Wed, May 12, 2021	35.67	35.96	34.66	34.63
4094	NYSE	HTH	Tue, May 11, 2021	35.11	35.89	34.57	35.31
4093	NYSE	HTH	Mon, May 10, 2021	36.03	36.65	35.63	35.64
4092	NYSE	HTH	Fri, May 7, 2021	35.40	35.92	35.12	35.92
4091	NYSE	HTH	Thu, May 6, 2021	36.00	36.02	35.17	35.74
4090	NYSE	HTH	Wed, May 5, 2021	35.76	36.44	35.37	35.94
4089	NYSE	HTH	Tue, May 4, 2021	34.57	35.69	34.09	35.67
4088	NYSE	HTH	Mon, May 3, 2021	35.70	35.86	34.63	34.94
4087	NYSE	HTH	Fri, Apr 30, 2021	35.00	35.76	35.00	35.20
4086	NYSE	HTH	Thu, Apr 29, 2021	34.36	35.24	34.25	35.20
4085	NYSE	HTH	Wed, Apr 28, 2021	34.68	34.97	33.59	33.83
4084	NYSE	HTH	Tue, Apr 27, 2021	33.66	34.65	33.23	34.65
4083	NYSE	HTH	Mon, Apr 26, 2021	34.75	35.17	34.31	34.34
4082	NYSE	HTH	Fri, Apr 23, 2021	32.54	34.62	32.16	34.19
4081	NYSE	HTH	Thu, Apr 22, 2021	33.50	33.50	32.70	32.85
4080	NYSE	HTH	Wed, Apr 21, 2021	32.50	33.31	32.50	33.27
4079	NYSE	HTH	Tue, Apr 20, 2021	33.80	33.98	32.27	32.56
4078	NYSE	HTH	Mon, Apr 19, 2021	33.88	34.02	33.21	33.73
4077	NYSE	HTH	Fri, Apr 16, 2021	33.99	34.01	33.46	33.93
4076	NYSE	HTH	Thu, Apr 15, 2021	33.80	33.93	32.99	33.56
4075	NYSE	HTH	Wed, Apr 14, 2021	33.35	34.16	33.35	33.84
4074	NYSE	HTH	Tue, Apr 13, 2021	33.35	33.69	33.08	33.41
4073	NYSE	HTH	Mon, Apr 12, 2021	33.00	33.43	32.96	33.17
4072	NYSE	HTH	Fri, Apr 9, 2021	32.76	33.10	32.17	32.96
4071	NYSE	HTH	Thu, Apr 8, 2021	32.56	32.63	31.81	32.57
4070	NYSE	HTH	Wed, Apr 7, 2021	33.37	33.63	32.45	32.81
4069	NYSE	HTH	Tue, Apr 6, 2021	33.78	33.97	32.97	33.20
4068	NYSE	HTH	Mon, Apr 5, 2021	34.77	34.92	33.65	33.90
4067	NYSE	HTH	Thu, Apr 1, 2021	34.15	34.47	33.68	34.41
4066	NYSE	HTH	Wed, Mar 31, 2021	34.20	34.59	33.97	34.13
4065	NYSE	HTH	Tue, Mar 30, 2021	33.94	34.56	33.77	34.35
4064	NYSE	HTH	Mon, Mar 29, 2021	34.69	35.04	33.48	33.67
4063	NYSE	HTH	Fri, Mar 26, 2021	34.82	35.18	34.50	35.18
4062	NYSE	HTH	Thu, Mar 25, 2021	33.30	34.46	33.25	34.33
4061	NYSE	HTH	Wed, Mar 24, 2021	34.80	35.61	33.60	33.70
4060	NYSE	HTH	Tue, Mar 23, 2021	35.97	36.06	34.33	34.53
4059	NYSE	HTH	Mon, Mar 22, 2021	37.74	37.83	36.12	36.32
4058	NYSE	HTH	Fri, Mar 19, 2021	37.75	38.13	36.84	38.08
4057	NYSE	HTH	Thu, Mar 18, 2021	37.84	39.15	37.64	37.78
4056	NYSE	HTH	Wed, Mar 17, 2021	37.81	37.87	37.15	37.46
4055	NYSE	HTH	Tue, Mar 16, 2021	37.74	38.03	36.96	37.57
4054	NYSE	HTH	Mon, Mar 15, 2021	39.38	39.44	37.94	38.00
4053	NYSE	HTH	Fri, Mar 12, 2021	39.00	39.60	38.70	39.37
4052	NYSE	HTH	Thu, Mar 11, 2021	37.41	38.61	37.25	38.61
4051	NYSE	HTH	Wed, Mar 10, 2021	36.91	37.98	36.72	37.55
4050	NYSE	HTH	Tue, Mar 9, 2021	36.25	37.01	35.52	36.66
4049	NYSE	HTH	Mon, Mar 8, 2021	35.00	36.25	34.75	36.14
4048	NYSE	HTH	Fri, Mar 5, 2021	35.00	35.00	34.35	34.97
4047	NYSE	HTH	Thu, Mar 4, 2021	34.09	35.00	33.93	34.36
4046	NYSE	HTH	Wed, Mar 3, 2021	34.22	34.89	33.96	34.33
4045	NYSE	HTH	Tue, Mar 2, 2021	34.22	34.43	33.60	33.89
4044	NYSE	HTH	Mon, Mar 1, 2021	33.72	34.30	33.28	34.23
4043	NYSE	HTH	Fri, Feb 26, 2021	32.78	33.60	32.50	33.04
4042	NYSE	HTH	Thu, Feb 25, 2021	33.75	34.00	32.64	32.71
4041	NYSE	HTH	Wed, Feb 24, 2021	33.00	33.68	32.78	33.51
4040	NYSE	HTH	Tue, Feb 23, 2021	33.25	33.39	32.43	32.78
4039	NYSE	HTH	Mon, Feb 22, 2021	32.38	33.20	32.38	33.18
4038	NYSE	HTH	Fri, Feb 19, 2021	31.22	32.30	31.22	32.30
4037	NYSE	HTH	Thu, Feb 18, 2021	31.42	31.74	30.90	30.94
4036	NYSE	HTH	Wed, Feb 17, 2021	31.59	31.97	31.34	31.52
4035	NYSE	HTH	Tue, Feb 16, 2021	32.15	32.34	31.65	31.70
4034	NYSE	HTH	Fri, Feb 12, 2021	31.47	32.12	31.47	31.87
4033	NYSE	HTH	Thu, Feb 11, 2021	31.51	32.14	30.88	31.62
4032	NYSE	HTH	Wed, Feb 10, 2021	32.24	32.35	31.58	31.62
4031	NYSE	HTH	Tue, Feb 9, 2021	31.33	32.29	31.14	32.27
4030	NYSE	HTH	Mon, Feb 8, 2021	30.65	31.48	30.55	31.40
4029	NYSE	HTH	Fri, Feb 5, 2021	31.09	31.36	30.35	30.49
4028	NYSE	HTH	Thu, Feb 4, 2021	30.27	31.25	30.22	30.86
4027	NYSE	HTH	Wed, Feb 3, 2021	30.40	30.59	29.83	30.31
4026	NYSE	HTH	Tue, Feb 2, 2021	30.31	30.78	29.90	30.65
4025	NYSE	HTH	Mon, Feb 1, 2021	30.04	30.89	29.78	30.85
4024	NYSE	HTH	Fri, Jan 29, 2021	31.18	31.78	29.90	30.04
4023	NYSE	HTH	Thu, Jan 28, 2021	32.05	32.16	30.77	31.08
4022	NYSE	HTH	Wed, Jan 27, 2021	31.68	32.40	30.80	31.41
4021	NYSE	HTH	Tue, Jan 26, 2021	33.00	33.25	32.20	32.41
4020	NYSE	HTH	Mon, Jan 25, 2021	32.61	33.16	32.03	32.77
4019	NYSE	HTH	Fri, Jan 22, 2021	31.45	32.98	30.91	32.97
4018	NYSE	HTH	Thu, Jan 21, 2021	33.00	33.13	31.78	31.86
4017	NYSE	HTH	Wed, Jan 20, 2021	32.86	33.69	32.53	33.22
4016	NYSE	HTH	Tue, Jan 19, 2021	31.25	33.24	31.19	32.97
4015	NYSE	HTH	Fri, Jan 15, 2021	28.28	28.81	28.04	28.43
4014	NYSE	HTH	Thu, Jan 14, 2021	28.94	29.09	28.70	28.94
4013	NYSE	HTH	Wed, Jan 13, 2021	29.55	29.55	28.69	28.74
4012	NYSE	HTH	Tue, Jan 12, 2021	29.39	29.88	29.19	29.69
4011	NYSE	HTH	Mon, Jan 11, 2021	28.18	29.29	28.18	29.24
4010	NYSE	HTH	Fri, Jan 8, 2021	29.04	29.04	27.82	28.43
4009	NYSE	HTH	Thu, Jan 7, 2021	28.63	29.36	28.35	28.95
4008	NYSE	HTH	Wed, Jan 6, 2021	27.83	28.80	27.56	28.32
4007	NYSE	HTH	Tue, Jan 5, 2021	27.25	27.66	27.09	27.32
4006	NYSE	HTH	Mon, Jan 4, 2021	27.79	27.82	26.73	27.17
4005	NYSE	HTH	Thu, Dec 31, 2020	27.44	27.69	27.15	27.51
4004	NYSE	HTH	Wed, Dec 30, 2020	27.20	27.58	27.20	27.32
4003	NYSE	HTH	Tue, Dec 29, 2020	27.63	27.63	26.95	27.17
4002	NYSE	HTH	Mon, Dec 28, 2020	27.44	27.88	27.35	27.57
4001	NYSE	HTH	Thu, Dec 24, 2020	27.64	27.69	27.01	27.31
4000	NYSE	HTH	Wed, Dec 23, 2020	26.75	27.51	26.75	27.36
3999	NYSE	HTH	Tue, Dec 22, 2020	26.87	27.22	26.38	26.75
3998	NYSE	HTH	Mon, Dec 21, 2020	27.24	27.70	26.31	26.79
3997	NYSE	HTH	Fri, Dec 18, 2020	27.61	28.02	27.29	27.50
3996	NYSE	HTH	Thu, Dec 17, 2020	26.61	27.23	26.35	27.23
3995	NYSE	HTH	Wed, Dec 16, 2020	26.79	26.79	26.33	26.58
3994	NYSE	HTH	Tue, Dec 15, 2020	26.27	26.69	26.09	26.64
3993	NYSE	HTH	Mon, Dec 14, 2020	26.33	26.48	25.93	25.93
3992	NYSE	HTH	Fri, Dec 11, 2020	25.80	26.06	25.73	25.97
3991	NYSE	HTH	Thu, Dec 10, 2020	25.39	26.09	25.10	26.03
3990	NYSE	HTH	Wed, Dec 9, 2020	25.89	26.11	25.57	25.67
3989	NYSE	HTH	Tue, Dec 8, 2020	25.15	25.71	25.15	25.69
3988	NYSE	HTH	Mon, Dec 7, 2020	25.51	25.56	25.14	25.41
3987	NYSE	HTH	Fri, Dec 4, 2020	25.57	25.78	25.44	25.55
3986	NYSE	HTH	Thu, Dec 3, 2020	25.41	25.58	25.05	25.43
3985	NYSE	HTH	Wed, Dec 2, 2020	25.04	25.48	24.91	25.41
3984	NYSE	HTH	Tue, Dec 1, 2020	24.43	25.03	24.40	25.00
3983	NYSE	HTH	Mon, Nov 30, 2020	24.68	24.78	24.00	24.09
3982	NYSE	HTH	Fri, Nov 27, 2020	24.77	25.02	24.52	24.89
3981	NYSE	HTH	Wed, Nov 25, 2020	24.97	25.12	24.35	24.90
3980	NYSE	HTH	Tue, Nov 24, 2020	25.36	25.70	25.12	25.23
3979	NYSE	HTH	Mon, Nov 23, 2020	24.52	25.22	24.31	24.97
3978	NYSE	HTH	Fri, Nov 20, 2020	23.67	24.24	23.55	24.16
3977	NYSE	HTH	Thu, Nov 19, 2020	23.93	23.96	23.53	23.93
3976	NYSE	HTH	Wed, Nov 18, 2020	24.49	24.65	23.93	23.94
3975	NYSE	HTH	Tue, Nov 17, 2020	24.10	24.56	23.69	24.39
3974	NYSE	HTH	Mon, Nov 16, 2020	24.53	24.86	23.93	24.40
3973	NYSE	HTH	Fri, Nov 13, 2020	23.89	23.96	23.78	23.89
3972	NYSE	HTH	Thu, Nov 12, 2020	23.83	23.93	23.68	23.73
3971	NYSE	HTH	Wed, Nov 11, 2020	23.94	23.96	23.60	23.90
3970	NYSE	HTH	Tue, Nov 10, 2020	23.81	24.02	23.55	23.81
3969	NYSE	HTH	Mon, Nov 9, 2020	23.77	24.26	23.55	23.61
3968	NYSE	HTH	Fri, Nov 6, 2020	23.34	23.49	22.99	23.04
3967	NYSE	HTH	Thu, Nov 5, 2020	22.74	23.44	22.74	23.28
3966	NYSE	HTH	Wed, Nov 4, 2020	22.62	23.05	22.42	22.74
3965	NYSE	HTH	Tue, Nov 3, 2020	23.37	23.50	23.05	23.15
3964	NYSE	HTH	Mon, Nov 2, 2020	23.10	23.20	22.84	23.01
3963	NYSE	HTH	Fri, Oct 30, 2020	22.75	22.93	22.50	22.81
3962	NYSE	HTH	Thu, Oct 29, 2020	21.16	21.49	21.01	21.26
3961	NYSE	HTH	Wed, Oct 28, 2020	21.25	21.63	21.02	21.28
3960	NYSE	HTH	Tue, Oct 27, 2020	21.77	22.26	21.58	21.59
3959	NYSE	HTH	Mon, Oct 26, 2020	21.66	21.99	21.26	21.85
3958	NYSE	HTH	Fri, Oct 23, 2020	22.82	23.17	21.32	21.70
3957	NYSE	HTH	Thu, Oct 22, 2020	22.38	22.74	22.36	22.53
3956	NYSE	HTH	Wed, Oct 21, 2020	22.13	22.37	22.06	22.22
3955	NYSE	HTH	Tue, Oct 20, 2020	22.15	22.65	22.01	22.03
3954	NYSE	HTH	Mon, Oct 19, 2020	22.25	22.42	21.93	21.93
3953	NYSE	HTH	Fri, Oct 16, 2020	21.85	22.32	21.56	22.13
3952	NYSE	HTH	Thu, Oct 15, 2020	21.06	21.95	21.06	21.92
3951	NYSE	HTH	Wed, Oct 14, 2020	21.39	21.68	21.20	21.26
3950	NYSE	HTH	Tue, Oct 13, 2020	21.40	21.73	21.06	21.48
3949	NYSE	HTH	Mon, Oct 12, 2020	21.16	21.71	21.09	21.63
3948	NYSE	HTH	Fri, Oct 9, 2020	21.60	21.60	21.00	21.25
3947	NYSE	HTH	Thu, Oct 8, 2020	21.28	21.50	20.99	21.36
3946	NYSE	HTH	Wed, Oct 7, 2020	21.24	21.48	20.97	21.09
3945	NYSE	HTH	Tue, Oct 6, 2020	21.48	21.60	21.02	21.02
3944	NYSE	HTH	Mon, Oct 5, 2020	21.21	21.35	21.02	21.17
3943	NYSE	HTH	Fri, Oct 2, 2020	20.57	21.24	20.53	21.02
3942	NYSE	HTH	Thu, Oct 1, 2020	20.61	20.95	20.52	20.87
3941	NYSE	HTH	Wed, Sep 30, 2020	20.98	21.12	20.56	20.58
3940	NYSE	HTH	Tue, Sep 29, 2020	20.65	20.89	20.39	20.83
3939	NYSE	HTH	Mon, Sep 28, 2020	20.69	21.00	20.58	20.64
3938	NYSE	HTH	Fri, Sep 25, 2020	20.05	20.48	20.03	20.40
3937	NYSE	HTH	Thu, Sep 24, 2020	20.43	20.73	19.90	20.29
3936	NYSE	HTH	Wed, Sep 23, 2020	20.41	21.26	20.08	20.46
3935	NYSE	HTH	Tue, Sep 22, 2020	18.00	18.34	17.80	18.19
3934	NYSE	HTH	Mon, Sep 21, 2020	18.53	18.69	17.82	18.05
3933	NYSE	HTH	Fri, Sep 18, 2020	19.34	19.44	18.82	18.96
3932	NYSE	HTH	Thu, Sep 17, 2020	19.01	19.33	18.91	19.25
3931	NYSE	HTH	Wed, Sep 16, 2020	19.41	19.63	19.14	19.29
3930	NYSE	HTH	Tue, Sep 15, 2020	19.72	19.72	19.24	19.36
3929	NYSE	HTH	Mon, Sep 14, 2020	19.54	19.87	19.52	19.63
3928	NYSE	HTH	Fri, Sep 11, 2020	19.52	19.66	19.27	19.39
3927	NYSE	HTH	Thu, Sep 10, 2020	19.85	19.88	19.44	19.56
3926	NYSE	HTH	Wed, Sep 9, 2020	20.07	20.07	19.57	19.70
3925	NYSE	HTH	Tue, Sep 8, 2020	20.61	20.61	19.72	19.95
3924	NYSE	HTH	Fri, Sep 4, 2020	21.32	21.65	20.45	20.87
3923	NYSE	HTH	Thu, Sep 3, 2020	20.95	21.64	20.57	20.71
3922	NYSE	HTH	Wed, Sep 2, 2020	20.43	20.94	20.22	20.85
3921	NYSE	HTH	Tue, Sep 1, 2020	20.33	20.72	20.01	20.50
3920	NYSE	HTH	Mon, Aug 31, 2020	20.59	20.74	20.33	20.60
3919	NYSE	HTH	Fri, Aug 28, 2020	20.76	20.87	20.57	20.65
3918	NYSE	HTH	Thu, Aug 27, 2020	20.29	20.80	20.29	20.51
3917	NYSE	HTH	Wed, Aug 26, 2020	20.47	20.90	20.18	20.20
3916	NYSE	HTH	Tue, Aug 25, 2020	20.68	20.88	20.33	20.54
3915	NYSE	HTH	Mon, Aug 24, 2020	20.02	20.59	19.62	20.42
3914	NYSE	HTH	Fri, Aug 21, 2020	19.56	19.85	19.47	19.72
3913	NYSE	HTH	Thu, Aug 20, 2020	19.72	20.04	19.64	19.77
3912	NYSE	HTH	Wed, Aug 19, 2020	20.16	20.47	20.00	20.09
3911	NYSE	HTH	Tue, Aug 18, 2020	20.50	20.50	19.90	19.96
3910	NYSE	HTH	Mon, Aug 17, 2020	20.69	20.71	20.17	20.49
3909	NYSE	HTH	Fri, Aug 14, 2020	20.78	20.96	20.45	20.74
3908	NYSE	HTH	Thu, Aug 13, 2020	20.69	20.69	20.21	20.38
3907	NYSE	HTH	Wed, Aug 12, 2020	21.90	22.00	20.45	20.93
3906	NYSE	HTH	Tue, Aug 11, 2020	21.82	22.24	21.30	21.47
3905	NYSE	HTH	Mon, Aug 10, 2020	20.97	21.73	20.84	21.31
3904	NYSE	HTH	Fri, Aug 7, 2020	19.95	20.86	19.69	20.85
3903	NYSE	HTH	Thu, Aug 6, 2020	19.83	20.16	19.81	20.00
3902	NYSE	HTH	Wed, Aug 5, 2020	19.63	19.85	19.23	19.83
3901	NYSE	HTH	Tue, Aug 4, 2020	19.54	19.60	19.02	19.30
3900	NYSE	HTH	Mon, Aug 3, 2020	19.72	19.95	19.30	19.58
3899	NYSE	HTH	Fri, Jul 31, 2020	21.24	21.24	18.71	19.47
3898	NYSE	HTH	Thu, Jul 30, 2020	18.96	20.08	18.66	19.80
3897	NYSE	HTH	Wed, Jul 29, 2020	18.87	19.40	18.80	19.36
3896	NYSE	HTH	Tue, Jul 28, 2020	18.33	19.12	18.33	18.88
3895	NYSE	HTH	Mon, Jul 27, 2020	18.37	18.43	18.08	18.33
3894	NYSE	HTH	Fri, Jul 24, 2020	18.66	18.85	18.43	18.49
3893	NYSE	HTH	Thu, Jul 23, 2020	18.10	18.90	18.10	18.74
3892	NYSE	HTH	Wed, Jul 22, 2020	18.14	18.27	17.88	18.26
3891	NYSE	HTH	Tue, Jul 21, 2020	18.04	18.67	18.00	18.38
3890	NYSE	HTH	Mon, Jul 20, 2020	17.90	18.02	17.71	17.77
3889	NYSE	HTH	Fri, Jul 17, 2020	18.00	18.34	17.83	17.98
3888	NYSE	HTH	Thu, Jul 16, 2020	17.58	18.07	17.39	17.86
3887	NYSE	HTH	Wed, Jul 15, 2020	17.45	17.88	17.24	17.77
3886	NYSE	HTH	Tue, Jul 14, 2020	17.09	17.28	16.71	16.93
3885	NYSE	HTH	Mon, Jul 13, 2020	17.53	17.60	16.84	17.16
3884	NYSE	HTH	Fri, Jul 10, 2020	16.69	17.20	16.52	17.18
3883	NYSE	HTH	Thu, Jul 9, 2020	17.24	17.24	16.56	16.64
3882	NYSE	HTH	Wed, Jul 8, 2020	17.18	17.53	16.94	17.41
3881	NYSE	HTH	Tue, Jul 7, 2020	17.40	17.70	17.21	17.28
3880	NYSE	HTH	Mon, Jul 6, 2020	18.02	18.21	17.48	17.76
3879	NYSE	HTH	Thu, Jul 2, 2020	18.47	18.47	17.48	17.54
3878	NYSE	HTH	Wed, Jul 1, 2020	18.59	18.75	17.73	17.80
3877	NYSE	HTH	Tue, Jun 30, 2020	17.85	18.58	17.68	18.45
3876	NYSE	HTH	Mon, Jun 29, 2020	17.56	18.27	17.46	18.08
3875	NYSE	HTH	Fri, Jun 26, 2020	17.79	17.85	16.92	17.22
3874	NYSE	HTH	Thu, Jun 25, 2020	17.40	18.19	17.23	18.15
3873	NYSE	HTH	Wed, Jun 24, 2020	17.91	18.05	17.13	17.46
3872	NYSE	HTH	Tue, Jun 23, 2020	18.81	18.87	17.99	18.35
3871	NYSE	HTH	Mon, Jun 22, 2020	17.97	18.47	17.92	18.42
3870	NYSE	HTH	Fri, Jun 19, 2020	18.71	18.99	17.85	18.18
3869	NYSE	HTH	Thu, Jun 18, 2020	17.95	18.57	17.94	18.42
3868	NYSE	HTH	Wed, Jun 17, 2020	18.99	19.00	18.09	18.21
3867	NYSE	HTH	Tue, Jun 16, 2020	19.27	19.27	18.42	19.00
3866	NYSE	HTH	Mon, Jun 15, 2020	17.09	18.41	17.02	18.27
3865	NYSE	HTH	Fri, Jun 12, 2020	18.40	18.41	17.11	18.01
3864	NYSE	HTH	Thu, Jun 11, 2020	17.96	18.30	17.42	17.47
3863	NYSE	HTH	Wed, Jun 10, 2020	20.78	20.78	19.09	19.12
3862	NYSE	HTH	Tue, Jun 9, 2020	20.89	21.23	20.53	20.92
3861	NYSE	HTH	Mon, Jun 8, 2020	20.77	21.39	20.51	21.37
3860	NYSE	HTH	Fri, Jun 5, 2020	19.95	20.68	19.92	20.07
3859	NYSE	HTH	Thu, Jun 4, 2020	18.97	19.18	18.57	19.06
3858	NYSE	HTH	Wed, Jun 3, 2020	18.62	19.48	18.27	19.07
3857	NYSE	HTH	Tue, Jun 2, 2020	18.46	18.47	17.83	17.97
3856	NYSE	HTH	Mon, Jun 1, 2020	18.87	18.95	18.15	18.17
3855	NYSE	HTH	Fri, May 29, 2020	18.18	18.79	17.87	18.69
3854	NYSE	HTH	Thu, May 28, 2020	19.25	19.31	18.47	18.55
3853	NYSE	HTH	Wed, May 27, 2020	18.84	19.12	18.40	18.99
3852	NYSE	HTH	Tue, May 26, 2020	17.54	18.41	17.38	18.16
3851	NYSE	HTH	Fri, May 22, 2020	16.83	16.95	16.49	16.86
3850	NYSE	HTH	Thu, May 21, 2020	16.81	17.01	16.50	16.74
3849	NYSE	HTH	Wed, May 20, 2020	16.45	16.96	16.25	16.93
3848	NYSE	HTH	Tue, May 19, 2020	16.20	16.58	15.99	16.01
3847	NYSE	HTH	Mon, May 18, 2020	14.92	16.47	14.72	16.41
3846	NYSE	HTH	Fri, May 15, 2020	14.18	14.30	13.74	14.24
3845	NYSE	HTH	Thu, May 14, 2020	13.35	14.05	12.80	13.98
3844	NYSE	HTH	Wed, May 13, 2020	14.49	14.49	13.60	13.73
3843	NYSE	HTH	Tue, May 12, 2020	15.72	15.86	14.62	14.69
3842	NYSE	HTH	Mon, May 11, 2020	16.55	16.70	15.55	15.65
3841	NYSE	HTH	Fri, May 8, 2020	16.44	17.21	16.28	16.92
3840	NYSE	HTH	Thu, May 7, 2020	16.55	16.86	15.98	16.09
3839	NYSE	HTH	Wed, May 6, 2020	17.37	17.37	16.16	16.28
3838	NYSE	HTH	Tue, May 5, 2020	18.34	18.45	17.21	17.27
3837	NYSE	HTH	Mon, May 4, 2020	17.40	18.08	17.20	18.01
3836	NYSE	HTH	Fri, May 1, 2020	20.40	20.40	17.54	17.80
3835	NYSE	HTH	Thu, Apr 30, 2020	19.67	20.63	19.18	19.30
3834	NYSE	HTH	Wed, Apr 29, 2020	19.10	20.14	19.02	19.99
3833	NYSE	HTH	Tue, Apr 28, 2020	18.30	18.74	17.89	18.54
3832	NYSE	HTH	Mon, Apr 27, 2020	16.63	17.99	16.52	17.76
3831	NYSE	HTH	Fri, Apr 24, 2020	16.24	16.49	15.99	16.43
3830	NYSE	HTH	Thu, Apr 23, 2020	15.96	16.39	15.81	16.16
3829	NYSE	HTH	Wed, Apr 22, 2020	16.24	16.24	15.74	15.91
3828	NYSE	HTH	Tue, Apr 21, 2020	15.42	16.13	15.30	15.82
3827	NYSE	HTH	Mon, Apr 20, 2020	15.75	16.58	15.61	16.02
3826	NYSE	HTH	Fri, Apr 17, 2020	15.65	16.51	15.46	16.41
3825	NYSE	HTH	Thu, Apr 16, 2020	15.54	15.72	14.56	14.99
3824	NYSE	HTH	Wed, Apr 15, 2020	15.66	15.78	15.18	15.61
3823	NYSE	HTH	Tue, Apr 14, 2020	17.03	17.17	16.12	16.44
3822	NYSE	HTH	Mon, Apr 13, 2020	17.25	17.29	16.39	16.63
3821	NYSE	HTH	Thu, Apr 9, 2020	16.24	17.38	16.24	17.32
3820	NYSE	HTH	Wed, Apr 8, 2020	15.36	15.90	15.16	15.76
3819	NYSE	HTH	Tue, Apr 7, 2020	15.15	16.14	14.87	15.05
3818	NYSE	HTH	Mon, Apr 6, 2020	14.18	14.93	14.04	14.85
3817	NYSE	HTH	Fri, Apr 3, 2020	14.42	14.62	13.07	13.50
3816	NYSE	HTH	Thu, Apr 2, 2020	13.93	14.82	13.90	14.59
3815	NYSE	HTH	Wed, Apr 1, 2020	14.38	14.49	13.98	14.12
3814	NYSE	HTH	Tue, Mar 31, 2020	14.47	15.45	14.47	15.12
3813	NYSE	HTH	Mon, Mar 30, 2020	14.37	14.79	13.98	14.69
3812	NYSE	HTH	Fri, Mar 27, 2020	14.88	15.19	14.43	14.62
3811	NYSE	HTH	Thu, Mar 26, 2020	14.97	16.00	14.84	15.62
3810	NYSE	HTH	Wed, Mar 25, 2020	15.53	15.86	14.50	14.78
3809	NYSE	HTH	Tue, Mar 24, 2020	14.75	15.53	14.55	15.42
3808	NYSE	HTH	Mon, Mar 23, 2020	13.33	14.03	12.47	13.98
3807	NYSE	HTH	Fri, Mar 20, 2020	13.17	13.94	12.43	13.32
3806	NYSE	HTH	Thu, Mar 19, 2020	11.62	13.70	11.48	13.14
3805	NYSE	HTH	Wed, Mar 18, 2020	15.18	15.18	11.05	11.83
3804	NYSE	HTH	Tue, Mar 17, 2020	16.61	16.72	15.56	16.10
3803	NYSE	HTH	Mon, Mar 16, 2020	16.91	18.00	15.80	16.19
3802	NYSE	HTH	Fri, Mar 13, 2020	18.58	18.68	17.57	18.65
3801	NYSE	HTH	Thu, Mar 12, 2020	18.07	18.92	17.39	17.50
3800	NYSE	HTH	Wed, Mar 11, 2020	19.95	20.11	18.72	19.07
3799	NYSE	HTH	Tue, Mar 10, 2020	20.53	20.82	19.90	20.39
3798	NYSE	HTH	Mon, Mar 9, 2020	20.95	20.95	18.71	20.01
3797	NYSE	HTH	Fri, Mar 6, 2020	21.50	22.21	21.43	22.01
3796	NYSE	HTH	Thu, Mar 5, 2020	21.96	22.84	21.86	22.12
3795	NYSE	HTH	Wed, Mar 4, 2020	22.13	22.41	21.57	22.32
3794	NYSE	HTH	Tue, Mar 3, 2020	21.65	21.94	21.26	21.75
3793	NYSE	HTH	Mon, Mar 2, 2020	20.73	21.83	20.56	21.77
3792	NYSE	HTH	Fri, Feb 28, 2020	20.29	20.83	20.19	20.83
3791	NYSE	HTH	Thu, Feb 27, 2020	20.73	21.50	20.62	20.86
3790	NYSE	HTH	Wed, Feb 26, 2020	21.49	21.76	21.16	21.17
3789	NYSE	HTH	Tue, Feb 25, 2020	22.05	22.10	21.35	21.37
3788	NYSE	HTH	Mon, Feb 24, 2020	21.59	22.09	21.53	22.00
3787	NYSE	HTH	Fri, Feb 21, 2020	22.12	22.33	21.99	22.20
3786	NYSE	HTH	Thu, Feb 20, 2020	22.00	22.36	21.91	22.13
3785	NYSE	HTH	Wed, Feb 19, 2020	22.10	22.23	22.08	22.10
3784	NYSE	HTH	Tue, Feb 18, 2020	22.16	22.23	21.99	22.07
3783	NYSE	HTH	Fri, Feb 14, 2020	22.42	22.60	22.20	22.24
3782	NYSE	HTH	Thu, Feb 13, 2020	22.26	22.64	22.26	22.42
3781	NYSE	HTH	Wed, Feb 12, 2020	22.65	22.72	22.26	22.38
3780	NYSE	HTH	Tue, Feb 11, 2020	22.48	22.89	22.46	22.57
3779	NYSE	HTH	Mon, Feb 10, 2020	22.71	22.76	22.26	22.39
3778	NYSE	HTH	Fri, Feb 7, 2020	22.98	23.08	22.60	22.80
3777	NYSE	HTH	Thu, Feb 6, 2020	23.31	23.42	22.94	23.08
3776	NYSE	HTH	Wed, Feb 5, 2020	23.24	23.37	23.07	23.11
3775	NYSE	HTH	Tue, Feb 4, 2020	23.04	23.32	22.48	23.00
3774	NYSE	HTH	Mon, Feb 3, 2020	22.53	22.88	22.48	22.77
3773	NYSE	HTH	Fri, Jan 31, 2020	23.42	24.13	22.31	22.64
3772	NYSE	HTH	Thu, Jan 30, 2020	23.90	24.73	23.81	24.65
3771	NYSE	HTH	Wed, Jan 29, 2020	24.05	24.41	24.05	24.10
3770	NYSE	HTH	Tue, Jan 28, 2020	24.04	24.28	23.95	24.07
3769	NYSE	HTH	Mon, Jan 27, 2020	23.74	24.14	23.50	23.88
3768	NYSE	HTH	Fri, Jan 24, 2020	23.78	24.11	23.58	24.06
3767	NYSE	HTH	Thu, Jan 23, 2020	23.69	23.87	23.38	23.79
3766	NYSE	HTH	Wed, Jan 22, 2020	24.07	24.08	23.77	23.82
3765	NYSE	HTH	Tue, Jan 21, 2020	24.26	24.27	23.98	24.07
3764	NYSE	HTH	Fri, Jan 17, 2020	24.73	24.78	24.33	24.34
3763	NYSE	HTH	Thu, Jan 16, 2020	24.23	24.55	24.20	24.54
3762	NYSE	HTH	Wed, Jan 15, 2020	24.34	24.53	24.04	24.12
3761	NYSE	HTH	Tue, Jan 14, 2020	24.59	24.62	24.42	24.52
3760	NYSE	HTH	Mon, Jan 13, 2020	24.47	24.67	24.35	24.65
3759	NYSE	HTH	Fri, Jan 10, 2020	24.81	24.81	24.47	24.50
3758	NYSE	HTH	Thu, Jan 9, 2020	25.05	25.16	24.83	24.83
3757	NYSE	HTH	Wed, Jan 8, 2020	24.60	24.96	24.58	24.88
3756	NYSE	HTH	Tue, Jan 7, 2020	24.81	24.98	24.53	24.63
3755	NYSE	HTH	Mon, Jan 6, 2020	24.86	25.06	24.55	24.94
3754	NYSE	HTH	Fri, Jan 3, 2020	24.52	25.16	24.52	25.15
3753	NYSE	HTH	Thu, Jan 2, 2020	24.90	25.06	24.43	24.84
3752	NYSE	HTH	Tue, Dec 31, 2019	24.99	25.21	24.88	24.93
3751	NYSE	HTH	Mon, Dec 30, 2019	24.82	25.05	24.61	25.02
3750	NYSE	HTH	Fri, Dec 27, 2019	24.89	24.89	24.63	24.64
3749	NYSE	HTH	Thu, Dec 26, 2019	24.89	24.89	24.69	24.75
3748	NYSE	HTH	Tue, Dec 24, 2019	24.56	24.85	24.45	24.83
3747	NYSE	HTH	Mon, Dec 23, 2019	25.17	25.23	24.47	24.53
3746	NYSE	HTH	Fri, Dec 20, 2019	25.47	25.47	25.08	25.15
3745	NYSE	HTH	Thu, Dec 19, 2019	25.57	25.65	25.15	25.37
3744	NYSE	HTH	Wed, Dec 18, 2019	25.87	25.87	25.51	25.55
3743	NYSE	HTH	Tue, Dec 17, 2019	25.39	25.77	25.38	25.74
3742	NYSE	HTH	Mon, Dec 16, 2019	25.95	26.28	25.45	25.51
3741	NYSE	HTH	Fri, Dec 13, 2019	25.61	25.70	25.37	25.69
3740	NYSE	HTH	Thu, Dec 12, 2019	25.16	25.63	25.11	25.62
3739	NYSE	HTH	Wed, Dec 11, 2019	25.13	25.30	25.03	25.08
3738	NYSE	HTH	Tue, Dec 10, 2019	25.01	25.18	24.86	25.07
3737	NYSE	HTH	Mon, Dec 9, 2019	24.96	25.24	24.80	25.14
3736	NYSE	HTH	Fri, Dec 6, 2019	24.86	25.03	24.78	24.81
3735	NYSE	HTH	Thu, Dec 5, 2019	24.44	24.63	24.41	24.55
3734	NYSE	HTH	Wed, Dec 4, 2019	23.98	24.47	23.97	24.36
3733	NYSE	HTH	Tue, Dec 3, 2019	23.96	24.01	23.64	23.94
3732	NYSE	HTH	Mon, Dec 2, 2019	24.76	24.87	24.29	24.29
3731	NYSE	HTH	Fri, Nov 29, 2019	24.55	24.86	24.54	24.63
3730	NYSE	HTH	Wed, Nov 27, 2019	24.32	24.58	24.24	24.55
3729	NYSE	HTH	Tue, Nov 26, 2019	24.17	24.48	24.03	24.16
3728	NYSE	HTH	Mon, Nov 25, 2019	23.70	24.23	23.61	24.16
3727	NYSE	HTH	Fri, Nov 22, 2019	23.49	23.76	23.44	23.64
3726	NYSE	HTH	Thu, Nov 21, 2019	23.84	23.89	23.17	23.40
3725	NYSE	HTH	Wed, Nov 20, 2019	23.99	24.06	23.48	23.85
3724	NYSE	HTH	Tue, Nov 19, 2019	24.33	24.40	24.08	24.14
3723	NYSE	HTH	Mon, Nov 18, 2019	24.44	24.57	24.07	24.30
3722	NYSE	HTH	Fri, Nov 15, 2019	25.05	25.14	24.52	24.59
3721	NYSE	HTH	Thu, Nov 14, 2019	25.01	25.01	24.68	24.90
3720	NYSE	HTH	Wed, Nov 13, 2019	25.35	25.43	25.13	25.14
3719	NYSE	HTH	Tue, Nov 12, 2019	25.29	25.59	25.15	25.58
3718	NYSE	HTH	Mon, Nov 11, 2019	25.36	25.61	25.29	25.30
3717	NYSE	HTH	Fri, Nov 8, 2019	25.18	25.59	25.10	25.48
3716	NYSE	HTH	Thu, Nov 7, 2019	25.20	25.40	24.96	25.19
3715	NYSE	HTH	Wed, Nov 6, 2019	25.02	25.26	24.85	25.07
3714	NYSE	HTH	Tue, Nov 5, 2019	25.42	25.61	25.07	25.13
3713	NYSE	HTH	Mon, Nov 4, 2019	24.76	25.48	24.64	25.20
3712	NYSE	HTH	Fri, Nov 1, 2019	24.28	24.59	23.99	24.45
3711	NYSE	HTH	Thu, Oct 31, 2019	23.55	23.68	22.80	23.36
3710	NYSE	HTH	Wed, Oct 30, 2019	24.17	24.22	23.49	23.72
3709	NYSE	HTH	Tue, Oct 29, 2019	23.72	24.30	23.72	24.25
3708	NYSE	HTH	Mon, Oct 28, 2019	23.68	23.83	23.57	23.77
3707	NYSE	HTH	Fri, Oct 25, 2019	23.53	23.69	23.47	23.55
3706	NYSE	HTH	Thu, Oct 24, 2019	23.97	24.07	23.45	23.58
3705	NYSE	HTH	Wed, Oct 23, 2019	23.96	24.00	23.72	24.00
3704	NYSE	HTH	Tue, Oct 22, 2019	23.91	24.21	23.70	23.97
3703	NYSE	HTH	Mon, Oct 21, 2019	23.94	24.06	23.72	23.92
3702	NYSE	HTH	Fri, Oct 18, 2019	23.60	23.77	23.59	23.70
3701	NYSE	HTH	Thu, Oct 17, 2019	23.92	23.92	23.72	23.73
3700	NYSE	HTH	Wed, Oct 16, 2019	23.74	23.91	23.66	23.82
3699	NYSE	HTH	Tue, Oct 15, 2019	23.93	24.01	23.63	23.74
3698	NYSE	HTH	Mon, Oct 14, 2019	23.54	23.87	23.47	23.79
3697	NYSE	HTH	Fri, Oct 11, 2019	24.13	24.23	23.64	23.67
3696	NYSE	HTH	Thu, Oct 10, 2019	23.78	23.90	23.65	23.75
3695	NYSE	HTH	Wed, Oct 9, 2019	23.71	23.75	23.41	23.60
3694	NYSE	HTH	Tue, Oct 8, 2019	23.30	23.55	23.20	23.52
3693	NYSE	HTH	Mon, Oct 7, 2019	23.60	23.79	23.46	23.60
3692	NYSE	HTH	Fri, Oct 4, 2019	23.49	23.67	23.33	23.67
3691	NYSE	HTH	Thu, Oct 3, 2019	23.37	23.52	22.97	23.46
3690	NYSE	HTH	Wed, Oct 2, 2019	23.25	23.61	23.09	23.45
3689	NYSE	HTH	Tue, Oct 1, 2019	24.03	24.18	23.32	23.46
3688	NYSE	HTH	Mon, Sep 30, 2019	24.24	24.47	23.65	23.89
3687	NYSE	HTH	Fri, Sep 27, 2019	24.39	24.65	24.20	24.25
3686	NYSE	HTH	Thu, Sep 26, 2019	24.56	24.58	24.22	24.24
3685	NYSE	HTH	Wed, Sep 25, 2019	24.40	24.79	24.36	24.73
3684	NYSE	HTH	Tue, Sep 24, 2019	24.59	24.80	24.33	24.39
3683	NYSE	HTH	Mon, Sep 23, 2019	24.54	24.84	24.42	24.62
3682	NYSE	HTH	Fri, Sep 20, 2019	24.65	24.90	24.58	24.70
3681	NYSE	HTH	Thu, Sep 19, 2019	24.60	25.03	24.57	24.63
3680	NYSE	HTH	Wed, Sep 18, 2019	24.48	24.80	24.25	24.72
3679	NYSE	HTH	Tue, Sep 17, 2019	24.80	24.80	24.37	24.51
3678	NYSE	HTH	Mon, Sep 16, 2019	24.99	25.08	24.70	24.93
3677	NYSE	HTH	Fri, Sep 13, 2019	25.45	25.60	24.89	25.01
3676	NYSE	HTH	Thu, Sep 12, 2019	24.74	25.35	24.57	25.20
3675	NYSE	HTH	Wed, Sep 11, 2019	24.40	24.90	24.23	24.88
3674	NYSE	HTH	Tue, Sep 10, 2019	24.42	24.55	24.19	24.42
3673	NYSE	HTH	Mon, Sep 9, 2019	23.90	24.42	23.78	24.32
3672	NYSE	HTH	Fri, Sep 6, 2019	23.88	23.97	23.64	23.76
3671	NYSE	HTH	Thu, Sep 5, 2019	23.67	24.05	23.57	23.90
3670	NYSE	HTH	Wed, Sep 4, 2019	23.53	23.58	23.15	23.34
3669	NYSE	HTH	Tue, Sep 3, 2019	23.65	23.71	23.32	23.36
3668	NYSE	HTH	Fri, Aug 30, 2019	23.51	23.77	23.29	23.75
3667	NYSE	HTH	Thu, Aug 29, 2019	23.14	23.49	23.11	23.29
3666	NYSE	HTH	Wed, Aug 28, 2019	22.41	22.86	22.26	22.76
3665	NYSE	HTH	Tue, Aug 27, 2019	23.11	23.19	22.37	22.48
3664	NYSE	HTH	Mon, Aug 26, 2019	23.00	23.03	22.63	23.03
3663	NYSE	HTH	Fri, Aug 23, 2019	23.35	23.49	22.79	22.85
3662	NYSE	HTH	Thu, Aug 22, 2019	23.45	23.58	23.11	23.38
3661	NYSE	HTH	Wed, Aug 21, 2019	23.20	23.36	22.96	23.30
3660	NYSE	HTH	Tue, Aug 20, 2019	23.20	23.29	22.94	23.05
3659	NYSE	HTH	Mon, Aug 19, 2019	22.88	23.42	22.81	23.20
3658	NYSE	HTH	Fri, Aug 16, 2019	22.31	22.75	22.26	22.66
3657	NYSE	HTH	Thu, Aug 15, 2019	22.17	22.37	22.04	22.17
3656	NYSE	HTH	Wed, Aug 14, 2019	21.79	22.17	21.79	22.06
3655	NYSE	HTH	Tue, Aug 13, 2019	22.08	22.69	22.08	22.18
3654	NYSE	HTH	Mon, Aug 12, 2019	22.13	22.24	21.97	22.10
3653	NYSE	HTH	Fri, Aug 9, 2019	22.46	22.57	22.14	22.37
3652	NYSE	HTH	Thu, Aug 8, 2019	22.72	22.80	22.38	22.48
3651	NYSE	HTH	Wed, Aug 7, 2019	21.96	22.53	21.75	22.51
3650	NYSE	HTH	Tue, Aug 6, 2019	22.34	22.54	22.25	22.32
3649	NYSE	HTH	Mon, Aug 5, 2019	22.13	22.33	21.83	22.21
3648	NYSE	HTH	Fri, Aug 2, 2019	22.19	22.59	22.04	22.54
3647	NYSE	HTH	Thu, Aug 1, 2019	22.72	22.91	22.23	22.31
3646	NYSE	HTH	Wed, Jul 31, 2019	23.08	23.29	22.67	22.68
3645	NYSE	HTH	Tue, Jul 30, 2019	22.47	23.04	22.44	23.03
3644	NYSE	HTH	Mon, Jul 29, 2019	22.56	22.88	22.35	22.53
3643	NYSE	HTH	Fri, Jul 26, 2019	22.53	23.38	22.41	22.50
3642	NYSE	HTH	Thu, Jul 25, 2019	22.51	22.63	22.17	22.49
3641	NYSE	HTH	Wed, Jul 24, 2019	21.60	22.54	21.60	22.50
3640	NYSE	HTH	Tue, Jul 23, 2019	21.40	21.67	21.40	21.58
3639	NYSE	HTH	Mon, Jul 22, 2019	21.62	21.62	21.27	21.34
3638	NYSE	HTH	Fri, Jul 19, 2019	21.67	21.99	21.60	21.63
3637	NYSE	HTH	Thu, Jul 18, 2019	21.48	21.75	21.30	21.74
3636	NYSE	HTH	Wed, Jul 17, 2019	21.43	21.61	21.23	21.57
3635	NYSE	HTH	Tue, Jul 16, 2019	21.28	21.59	21.11	21.54
3634	NYSE	HTH	Mon, Jul 15, 2019	21.85	21.85	21.25	21.37
3633	NYSE	HTH	Fri, Jul 12, 2019	21.74	21.78	21.56	21.74
3632	NYSE	HTH	Thu, Jul 11, 2019	21.75	21.82	21.53	21.68
3631	NYSE	HTH	Wed, Jul 10, 2019	21.87	21.93	21.65	21.78
3630	NYSE	HTH	Tue, Jul 9, 2019	21.56	21.91	21.53	21.82
3629	NYSE	HTH	Mon, Jul 8, 2019	21.66	21.78	21.50	21.69
3628	NYSE	HTH	Fri, Jul 5, 2019	21.43	21.73	21.43	21.72
3627	NYSE	HTH	Wed, Jul 3, 2019	21.32	21.43	21.15	21.36
3626	NYSE	HTH	Tue, Jul 2, 2019	21.36	21.38	20.92	21.10
3625	NYSE	HTH	Mon, Jul 1, 2019	21.40	21.49	21.13	21.35
3624	NYSE	HTH	Fri, Jun 28, 2019	20.89	21.34	20.84	21.27
3623	NYSE	HTH	Thu, Jun 27, 2019	20.24	20.81	20.10	20.78
3622	NYSE	HTH	Wed, Jun 26, 2019	19.87	20.21	19.81	20.02
3621	NYSE	HTH	Tue, Jun 25, 2019	19.89	19.94	19.65	19.80
3620	NYSE	HTH	Mon, Jun 24, 2019	20.13	20.28	19.92	19.93
3619	NYSE	HTH	Fri, Jun 21, 2019	20.25	20.41	20.19	20.22
3618	NYSE	HTH	Thu, Jun 20, 2019	20.39	20.43	20.13	20.33
3617	NYSE	HTH	Wed, Jun 19, 2019	20.30	20.59	20.25	20.31
3616	NYSE	HTH	Tue, Jun 18, 2019	19.85	20.35	19.85	20.32
3615	NYSE	HTH	Mon, Jun 17, 2019	20.14	20.27	19.83	19.85
3614	NYSE	HTH	Fri, Jun 14, 2019	20.04	20.20	19.85	20.12
3613	NYSE	HTH	Thu, Jun 13, 2019	20.20	20.30	20.03	20.08
3612	NYSE	HTH	Wed, Jun 12, 2019	20.26	20.39	20.03	20.09
3611	NYSE	HTH	Tue, Jun 11, 2019	20.54	20.71	20.21	20.37
3610	NYSE	HTH	Mon, Jun 10, 2019	20.47	20.85	20.42	20.42
3609	NYSE	HTH	Fri, Jun 7, 2019	20.54	20.61	20.37	20.38
3608	NYSE	HTH	Thu, Jun 6, 2019	20.99	21.04	20.53	20.55
3607	NYSE	HTH	Wed, Jun 5, 2019	20.90	21.22	20.70	21.03
3606	NYSE	HTH	Tue, Jun 4, 2019	20.61	20.96	20.52	20.94
3605	NYSE	HTH	Mon, Jun 3, 2019	20.07	20.44	19.98	20.28
3604	NYSE	HTH	Fri, May 31, 2019	19.89	20.28	19.81	20.13
3603	NYSE	HTH	Thu, May 30, 2019	20.32	20.43	19.96	20.13
3602	NYSE	HTH	Wed, May 29, 2019	19.92	20.32	19.91	20.24
3601	NYSE	HTH	Tue, May 28, 2019	20.11	20.23	19.87	20.11
3600	NYSE	HTH	Fri, May 24, 2019	19.95	20.26	19.95	20.18
3599	NYSE	HTH	Thu, May 23, 2019	19.84	19.88	19.57	19.85
3598	NYSE	HTH	Wed, May 22, 2019	20.45	20.49	20.08	20.09
3597	NYSE	HTH	Tue, May 21, 2019	20.44	20.70	20.44	20.52
3596	NYSE	HTH	Mon, May 20, 2019	20.10	20.71	20.10	20.41
3595	NYSE	HTH	Fri, May 17, 2019	20.24	20.65	20.19	20.21
3594	NYSE	HTH	Thu, May 16, 2019	20.29	20.61	20.29	20.40
3593	NYSE	HTH	Wed, May 15, 2019	20.14	20.37	19.93	20.16
3592	NYSE	HTH	Tue, May 14, 2019	20.16	20.56	19.97	20.45
3591	NYSE	HTH	Mon, May 13, 2019	20.53	20.56	20.07	20.02
3590	NYSE	HTH	Fri, May 10, 2019	20.76	20.93	20.54	20.89
3589	NYSE	HTH	Thu, May 9, 2019	20.64	20.99	20.49	20.89
3588	NYSE	HTH	Wed, May 8, 2019	21.02	21.20	20.80	20.83
3587	NYSE	HTH	Tue, May 7, 2019	21.11	21.30	20.96	21.08
3586	NYSE	HTH	Mon, May 6, 2019	20.82	21.54	20.77	21.35
3585	NYSE	HTH	Fri, May 3, 2019	21.15	21.25	20.99	21.14
3584	NYSE	HTH	Thu, May 2, 2019	20.64	21.29	20.64	21.08
3583	NYSE	HTH	Wed, May 1, 2019	20.98	21.27	20.61	20.68
3582	NYSE	HTH	Tue, Apr 30, 2019	20.92	21.42	20.68	21.03
3581	NYSE	HTH	Mon, Apr 29, 2019	20.93	21.22	20.78	20.80
3580	NYSE	HTH	Fri, Apr 26, 2019	21.10	21.68	20.50	20.76
3579	NYSE	HTH	Thu, Apr 25, 2019	19.87	20.10	19.80	19.90
3578	NYSE	HTH	Wed, Apr 24, 2019	20.24	20.26	20.04	20.06
3577	NYSE	HTH	Tue, Apr 23, 2019	19.74	20.27	19.74	20.19
3576	NYSE	HTH	Mon, Apr 22, 2019	20.04	20.14	19.65	19.72
3575	NYSE	HTH	Thu, Apr 18, 2019	20.34	20.47	20.09	20.12
3574	NYSE	HTH	Wed, Apr 17, 2019	20.36	20.62	20.12	20.43
3573	NYSE	HTH	Tue, Apr 16, 2019	19.96	20.33	19.90	20.31
3572	NYSE	HTH	Mon, Apr 15, 2019	19.82	20.05	19.68	19.91
3571	NYSE	HTH	Fri, Apr 12, 2019	19.44	19.87	19.39	19.81
3570	NYSE	HTH	Thu, Apr 11, 2019	19.27	19.50	19.07	19.25
3569	NYSE	HTH	Wed, Apr 10, 2019	18.54	19.20	18.49	19.20
3568	NYSE	HTH	Tue, Apr 9, 2019	18.73	18.87	18.36	18.40
3567	NYSE	HTH	Mon, Apr 8, 2019	18.90	19.12	18.77	18.85
3566	NYSE	HTH	Fri, Apr 5, 2019	18.86	19.10	18.85	19.02
3565	NYSE	HTH	Thu, Apr 4, 2019	18.57	18.92	18.57	18.85
3564	NYSE	HTH	Wed, Apr 3, 2019	18.70	18.80	18.55	18.60
3563	NYSE	HTH	Tue, Apr 2, 2019	18.54	18.63	18.41	18.50
3562	NYSE	HTH	Mon, Apr 1, 2019	18.42	18.78	18.38	18.63
3561	NYSE	HTH	Fri, Mar 29, 2019	18.68	18.68	18.22	18.25
3560	NYSE	HTH	Thu, Mar 28, 2019	18.49	18.73	18.23	18.50
3559	NYSE	HTH	Wed, Mar 27, 2019	17.64	18.11	17.49	18.03
3558	NYSE	HTH	Tue, Mar 26, 2019	17.44	17.70	17.37	17.69
3557	NYSE	HTH	Mon, Mar 25, 2019	17.02	17.69	17.02	17.29
3556	NYSE	HTH	Fri, Mar 22, 2019	17.03	17.26	16.71	17.09
3555	NYSE	HTH	Thu, Mar 21, 2019	17.07	17.45	16.88	17.16
3554	NYSE	HTH	Wed, Mar 20, 2019	17.51	17.58	17.14	17.15
3553	NYSE	HTH	Tue, Mar 19, 2019	18.13	18.16	17.49	17.55
3552	NYSE	HTH	Mon, Mar 18, 2019	17.79	18.14	17.79	18.05
3551	NYSE	HTH	Fri, Mar 15, 2019	17.61	17.84	17.57	17.78
3550	NYSE	HTH	Thu, Mar 14, 2019	17.68	17.82	17.60	17.63
3549	NYSE	HTH	Wed, Mar 13, 2019	17.57	17.82	17.50	17.67
3548	NYSE	HTH	Tue, Mar 12, 2019	17.72	17.83	17.43	17.49
3547	NYSE	HTH	Mon, Mar 11, 2019	17.77	17.87	17.64	17.72
3546	NYSE	HTH	Fri, Mar 8, 2019	17.53	17.72	17.43	17.70
3545	NYSE	HTH	Thu, Mar 7, 2019	18.17	18.17	17.48	17.61
3544	NYSE	HTH	Wed, Mar 6, 2019	18.84	18.96	18.23	18.28
3543	NYSE	HTH	Tue, Mar 5, 2019	19.21	19.24	18.88	18.91
3542	NYSE	HTH	Mon, Mar 4, 2019	19.40	19.60	19.21	19.23
3541	NYSE	HTH	Fri, Mar 1, 2019	19.36	19.55	19.17	19.35
3540	NYSE	HTH	Thu, Feb 28, 2019	19.42	19.45	19.21	19.22
3539	NYSE	HTH	Wed, Feb 27, 2019	19.36	19.49	19.11	19.37
3538	NYSE	HTH	Tue, Feb 26, 2019	19.79	19.81	19.31	19.37
3537	NYSE	HTH	Mon, Feb 25, 2019	20.10	20.37	19.79	19.85
3536	NYSE	HTH	Fri, Feb 22, 2019	19.64	19.98	19.54	19.93
3535	NYSE	HTH	Thu, Feb 21, 2019	19.58	19.66	19.28	19.61
3534	NYSE	HTH	Wed, Feb 20, 2019	19.27	19.62	19.18	19.58
3533	NYSE	HTH	Tue, Feb 19, 2019	18.79	19.35	18.78	19.30
3532	NYSE	HTH	Fri, Feb 15, 2019	18.80	19.00	18.72	18.93
3531	NYSE	HTH	Thu, Feb 14, 2019	18.57	18.83	18.42	18.69
3530	NYSE	HTH	Wed, Feb 13, 2019	18.66	18.92	18.62	18.75
3529	NYSE	HTH	Tue, Feb 12, 2019	18.53	18.80	18.52	18.66
3528	NYSE	HTH	Mon, Feb 11, 2019	18.34	18.49	18.21	18.41
3527	NYSE	HTH	Fri, Feb 8, 2019	18.62	18.68	18.27	18.34
3526	NYSE	HTH	Thu, Feb 7, 2019	18.74	18.82	18.50	18.70
3525	NYSE	HTH	Wed, Feb 6, 2019	18.61	18.70	18.28	18.68
3524	NYSE	HTH	Tue, Feb 5, 2019	18.65	18.71	18.44	18.66
3523	NYSE	HTH	Mon, Feb 4, 2019	18.51	18.77	18.42	18.67
3522	NYSE	HTH	Fri, Feb 1, 2019	18.52	18.74	18.38	18.53
3521	NYSE	HTH	Thu, Jan 31, 2019	18.43	18.56	18.15	18.41
3520	NYSE	HTH	Wed, Jan 30, 2019	18.68	18.69	18.38	18.55
3519	NYSE	HTH	Tue, Jan 29, 2019	18.64	18.79	18.50	18.65
3518	NYSE	HTH	Mon, Jan 28, 2019	18.48	18.94	18.45	18.63
3517	NYSE	HTH	Fri, Jan 25, 2019	18.32	19.21	18.00	18.71
3516	NYSE	HTH	Thu, Jan 24, 2019	19.37	19.58	19.11	19.37
3515	NYSE	HTH	Wed, Jan 23, 2019	19.43	19.58	19.28	19.40
3514	NYSE	HTH	Tue, Jan 22, 2019	19.67	19.90	19.30	19.46
3513	NYSE	HTH	Fri, Jan 18, 2019	19.57	19.90	19.24	19.85
3512	NYSE	HTH	Thu, Jan 17, 2019	18.77	19.71	18.67	19.47
3511	NYSE	HTH	Wed, Jan 16, 2019	18.43	18.90	18.39	18.86
3510	NYSE	HTH	Tue, Jan 15, 2019	18.63	18.68	18.24	18.32
3509	NYSE	HTH	Mon, Jan 14, 2019	18.62	18.91	18.42	18.61
3508	NYSE	HTH	Fri, Jan 11, 2019	18.85	19.03	18.71	18.75
3507	NYSE	HTH	Thu, Jan 10, 2019	19.10	19.15	18.80	19.01
3506	NYSE	HTH	Wed, Jan 9, 2019	19.15	19.38	19.06	19.20
3505	NYSE	HTH	Tue, Jan 8, 2019	18.94	19.14	18.56	19.13
3504	NYSE	HTH	Mon, Jan 7, 2019	18.74	18.82	18.50	18.69
3503	NYSE	HTH	Fri, Jan 4, 2019	18.37	18.76	18.09	18.73
3502	NYSE	HTH	Thu, Jan 3, 2019	18.16	18.54	17.95	18.02
3501	NYSE	HTH	Wed, Jan 2, 2019	17.58	18.17	17.58	18.16
3500	NYSE	HTH	Mon, Dec 31, 2018	17.79	17.83	17.42	17.83
3499	NYSE	HTH	Fri, Dec 28, 2018	17.51	18.01	17.46	17.71
3498	NYSE	HTH	Thu, Dec 27, 2018	17.07	17.48	16.94	17.42
3497	NYSE	HTH	Wed, Dec 26, 2018	16.68	17.43	16.43	17.40
3496	NYSE	HTH	Mon, Dec 24, 2018	16.66	16.98	16.56	16.60
3495	NYSE	HTH	Fri, Dec 21, 2018	17.00	17.30	16.76	16.81
3494	NYSE	HTH	Thu, Dec 20, 2018	16.87	17.14	16.73	16.98
3493	NYSE	HTH	Wed, Dec 19, 2018	17.52	17.72	16.86	16.94
3492	NYSE	HTH	Tue, Dec 18, 2018	17.85	18.16	17.50	17.51
3491	NYSE	HTH	Mon, Dec 17, 2018	17.71	18.18	17.61	17.81
3490	NYSE	HTH	Fri, Dec 14, 2018	17.67	18.05	17.67	17.80
3489	NYSE	HTH	Thu, Dec 13, 2018	18.08	18.21	17.61	17.88
3488	NYSE	HTH	Wed, Dec 12, 2018	17.95	18.32	17.54	18.11
3487	NYSE	HTH	Tue, Dec 11, 2018	18.04	18.13	17.58	17.66
3486	NYSE	HTH	Mon, Dec 10, 2018	18.01	18.11	17.58	17.81
3485	NYSE	HTH	Fri, Dec 7, 2018	18.18	18.58	17.94	18.09
3484	NYSE	HTH	Thu, Dec 6, 2018	17.92	18.18	17.76	18.14
3483	NYSE	HTH	Tue, Dec 4, 2018	19.44	19.62	18.12	18.22
3482	NYSE	HTH	Mon, Dec 3, 2018	19.82	19.82	19.20	19.54
3481	NYSE	HTH	Fri, Nov 30, 2018	19.23	19.68	19.23	19.54
3480	NYSE	HTH	Thu, Nov 29, 2018	19.45	19.76	19.27	19.37
3479	NYSE	HTH	Wed, Nov 28, 2018	19.43	19.78	19.02	19.58
3478	NYSE	HTH	Tue, Nov 27, 2018	19.50	19.72	19.34	19.38
3477	NYSE	HTH	Mon, Nov 26, 2018	19.32	19.81	19.32	19.60
3476	NYSE	HTH	Fri, Nov 23, 2018	19.10	19.40	18.87	19.18
3475	NYSE	HTH	Wed, Nov 21, 2018	19.14	19.62	18.90	19.17
3474	NYSE	HTH	Tue, Nov 20, 2018	19.12	19.37	18.91	19.08
3473	NYSE	HTH	Mon, Nov 19, 2018	19.35	19.78	19.21	19.24
3472	NYSE	HTH	Fri, Nov 16, 2018	19.24	19.40	19.15	19.23
3471	NYSE	HTH	Thu, Nov 15, 2018	18.84	19.47	18.73	19.38
3470	NYSE	HTH	Wed, Nov 14, 2018	19.96	19.99	18.95	19.04
3469	NYSE	HTH	Tue, Nov 13, 2018	19.71	20.21	19.60	19.84
3468	NYSE	HTH	Mon, Nov 12, 2018	19.86	19.95	19.62	19.66
3467	NYSE	HTH	Fri, Nov 9, 2018	20.26	20.47	19.84	19.89
3466	NYSE	HTH	Thu, Nov 8, 2018	20.08	20.44	20.00	20.35
3465	NYSE	HTH	Wed, Nov 7, 2018	20.19	20.32	19.80	20.18
3464	NYSE	HTH	Tue, Nov 6, 2018	20.12	20.29	20.00	20.16
3463	NYSE	HTH	Mon, Nov 5, 2018	19.90	20.26	19.89	20.18
3462	NYSE	HTH	Fri, Nov 2, 2018	20.16	20.17	19.79	19.99
3461	NYSE	HTH	Thu, Nov 1, 2018	20.03	20.22	19.95	19.96
3460	NYSE	HTH	Wed, Oct 31, 2018	20.00	20.16	19.87	19.90
3459	NYSE	HTH	Tue, Oct 30, 2018	19.46	19.90	19.39	19.88
3458	NYSE	HTH	Mon, Oct 29, 2018	19.23	19.75	19.23	19.51
3457	NYSE	HTH	Fri, Oct 26, 2018	18.22	19.23	17.84	18.83
3456	NYSE	HTH	Thu, Oct 25, 2018	17.26	17.87	17.26	17.68
3455	NYSE	HTH	Wed, Oct 24, 2018	17.88	17.91	17.16	17.19
3454	NYSE	HTH	Tue, Oct 23, 2018	17.61	18.15	17.48	17.93
3453	NYSE	HTH	Mon, Oct 22, 2018	18.73	18.75	17.91	17.92
3452	NYSE	HTH	Fri, Oct 19, 2018	18.92	19.18	18.62	18.63
3451	NYSE	HTH	Thu, Oct 18, 2018	19.49	19.58	18.99	19.01
3450	NYSE	HTH	Wed, Oct 17, 2018	19.47	19.69	19.15	19.55
3449	NYSE	HTH	Tue, Oct 16, 2018	19.55	19.55	19.13	19.52
3448	NYSE	HTH	Mon, Oct 15, 2018	19.25	19.60	19.18	19.45
3447	NYSE	HTH	Fri, Oct 12, 2018	19.84	19.84	18.82	19.26
3446	NYSE	HTH	Thu, Oct 11, 2018	19.82	20.05	19.55	19.56
3445	NYSE	HTH	Wed, Oct 10, 2018	20.23	20.55	19.99	19.99
3444	NYSE	HTH	Tue, Oct 9, 2018	20.25	20.47	20.17	20.25
3443	NYSE	HTH	Mon, Oct 8, 2018	20.19	20.43	20.05	20.38
3442	NYSE	HTH	Fri, Oct 5, 2018	20.29	20.39	19.99	20.18
3441	NYSE	HTH	Thu, Oct 4, 2018	20.43	20.74	20.25	20.29
3440	NYSE	HTH	Wed, Oct 3, 2018	20.07	20.59	19.88	20.51
3439	NYSE	HTH	Tue, Oct 2, 2018	19.93	20.19	19.81	19.90
3438	NYSE	HTH	Mon, Oct 1, 2018	20.35	20.36	19.95	20.04
3437	NYSE	HTH	Fri, Sep 28, 2018	20.03	20.26	20.00	20.17
3436	NYSE	HTH	Thu, Sep 27, 2018	20.17	20.21	20.06	20.10
3435	NYSE	HTH	Wed, Sep 26, 2018	20.69	20.69	20.11	20.14
3434	NYSE	HTH	Tue, Sep 25, 2018	20.61	20.74	20.46	20.68
3433	NYSE	HTH	Mon, Sep 24, 2018	21.01	21.05	20.39	20.57
3432	NYSE	HTH	Fri, Sep 21, 2018	21.01	21.14	20.97	21.06
3431	NYSE	HTH	Thu, Sep 20, 2018	20.64	21.10	20.64	20.99
3430	NYSE	HTH	Wed, Sep 19, 2018	20.16	20.62	20.12	20.52
3429	NYSE	HTH	Tue, Sep 18, 2018	20.16	20.28	20.01	20.21
3428	NYSE	HTH	Mon, Sep 17, 2018	20.36	20.41	20.03	20.09
3427	NYSE	HTH	Fri, Sep 14, 2018	20.25	20.47	20.24	20.40
3426	NYSE	HTH	Thu, Sep 13, 2018	20.15	20.25	20.02	20.24
3425	NYSE	HTH	Wed, Sep 12, 2018	20.39	20.40	20.02	20.10
3424	NYSE	HTH	Tue, Sep 11, 2018	20.33	20.58	20.25	20.40
3423	NYSE	HTH	Mon, Sep 10, 2018	20.73	20.81	20.41	20.42
3422	NYSE	HTH	Fri, Sep 7, 2018	20.81	20.92	20.68	20.86
3421	NYSE	HTH	Thu, Sep 6, 2018	20.86	21.03	20.79	20.79
3420	NYSE	HTH	Wed, Sep 5, 2018	20.97	21.23	20.83	20.89
3419	NYSE	HTH	Tue, Sep 4, 2018	20.67	21.04	20.61	21.01
3418	NYSE	HTH	Fri, Aug 31, 2018	20.54	20.77	20.50	20.75
3417	NYSE	HTH	Thu, Aug 30, 2018	20.76	20.78	20.54	20.64
3416	NYSE	HTH	Wed, Aug 29, 2018	20.86	20.86	20.69	20.78
3415	NYSE	HTH	Tue, Aug 28, 2018	21.03	21.06	20.73	20.89
3414	NYSE	HTH	Mon, Aug 27, 2018	21.64	21.64	20.96	20.97
3413	NYSE	HTH	Fri, Aug 24, 2018	21.04	21.18	20.99	21.13
3412	NYSE	HTH	Thu, Aug 23, 2018	21.17	21.19	20.95	21.04
3411	NYSE	HTH	Wed, Aug 22, 2018	21.12	21.23	21.09	21.20
3410	NYSE	HTH	Tue, Aug 21, 2018	20.82	21.27	20.82	21.21
3409	NYSE	HTH	Mon, Aug 20, 2018	21.09	21.20	20.79	20.84
3408	NYSE	HTH	Fri, Aug 17, 2018	20.91	21.12	20.84	21.08
3407	NYSE	HTH	Thu, Aug 16, 2018	20.84	21.18	20.78	20.97
3406	NYSE	HTH	Wed, Aug 15, 2018	21.00	21.15	20.67	20.67
3405	NYSE	HTH	Tue, Aug 14, 2018	20.77	21.15	20.70	21.09
3404	NYSE	HTH	Mon, Aug 13, 2018	20.66	21.00	20.61	20.75
3403	NYSE	HTH	Fri, Aug 10, 2018	20.72	20.82	20.56	20.74
3402	NYSE	HTH	Thu, Aug 9, 2018	21.03	21.20	20.83	20.90
3401	NYSE	HTH	Wed, Aug 8, 2018	20.62	21.05	20.46	21.04
3400	NYSE	HTH	Tue, Aug 7, 2018	20.91	21.01	20.55	20.60
3399	NYSE	HTH	Mon, Aug 6, 2018	20.89	20.92	20.74	20.83
3398	NYSE	HTH	Fri, Aug 3, 2018	21.23	21.25	20.82	20.88
3397	NYSE	HTH	Thu, Aug 2, 2018	21.19	21.33	20.99	21.27
3396	NYSE	HTH	Wed, Aug 1, 2018	21.68	21.76	20.86	21.27
3395	NYSE	HTH	Tue, Jul 31, 2018	21.20	21.30	20.66	20.80
3394	NYSE	HTH	Mon, Jul 30, 2018	20.99	21.45	20.76	20.87
3393	NYSE	HTH	Fri, Jul 27, 2018	20.99	22.40	20.87	21.10
3392	NYSE	HTH	Thu, Jul 26, 2018	22.07	22.56	22.07	22.22
3391	NYSE	HTH	Wed, Jul 25, 2018	22.15	22.22	21.73	21.99
3390	NYSE	HTH	Tue, Jul 24, 2018	22.31	22.45	22.07	22.20
3389	NYSE	HTH	Mon, Jul 23, 2018	22.06	22.40	22.06	22.29
3388	NYSE	HTH	Fri, Jul 20, 2018	22.11	22.35	21.99	22.10
3387	NYSE	HTH	Thu, Jul 19, 2018	21.96	22.14	21.82	22.09
3386	NYSE	HTH	Wed, Jul 18, 2018	21.57	22.08	21.55	22.02
3385	NYSE	HTH	Tue, Jul 17, 2018	21.91	21.95	21.48	21.51
3384	NYSE	HTH	Mon, Jul 16, 2018	21.77	22.05	21.63	21.88
3383	NYSE	HTH	Fri, Jul 13, 2018	21.94	21.95	21.50	21.65
3382	NYSE	HTH	Thu, Jul 12, 2018	22.93	22.93	21.75	22.00
3381	NYSE	HTH	Wed, Jul 11, 2018	22.29	22.45	22.22	22.33
3380	NYSE	HTH	Tue, Jul 10, 2018	23.08	23.12	22.38	22.41
3379	NYSE	HTH	Mon, Jul 9, 2018	22.51	23.02	22.51	22.98
3378	NYSE	HTH	Fri, Jul 6, 2018	22.21	22.58	22.17	22.42
3377	NYSE	HTH	Thu, Jul 5, 2018	22.30	22.30	22.07	22.27
3376	NYSE	HTH	Tue, Jul 3, 2018	22.26	22.40	22.16	22.19
3375	NYSE	HTH	Mon, Jul 2, 2018	21.53	22.28	21.53	22.26
3374	NYSE	HTH	Fri, Jun 29, 2018	22.65	22.78	22.06	22.07
3373	NYSE	HTH	Thu, Jun 28, 2018	22.62	22.68	22.33	22.47
3372	NYSE	HTH	Wed, Jun 27, 2018	23.15	23.18	22.49	22.55
3371	NYSE	HTH	Tue, Jun 26, 2018	23.01	23.23	22.62	23.23
3370	NYSE	HTH	Mon, Jun 25, 2018	23.20	23.26	22.76	22.95
3369	NYSE	HTH	Fri, Jun 22, 2018	23.61	23.66	23.22	23.27
3368	NYSE	HTH	Thu, Jun 21, 2018	23.59	23.60	23.30	23.39
3367	NYSE	HTH	Wed, Jun 20, 2018	23.81	23.81	23.42	23.61
3366	NYSE	HTH	Tue, Jun 19, 2018	22.98	23.71	22.93	23.65
3365	NYSE	HTH	Mon, Jun 18, 2018	22.90	23.23	22.74	23.15
3364	NYSE	HTH	Fri, Jun 15, 2018	22.71	23.04	22.55	23.01
3363	NYSE	HTH	Thu, Jun 14, 2018	23.27	23.34	22.76	22.94
3362	NYSE	HTH	Wed, Jun 13, 2018	23.40	23.54	22.93	23.23
3361	NYSE	HTH	Tue, Jun 12, 2018	23.63	23.74	23.23	23.36
3360	NYSE	HTH	Mon, Jun 11, 2018	23.83	23.89	23.58	23.60
3359	NYSE	HTH	Fri, Jun 8, 2018	23.81	23.92	23.60	23.78
3358	NYSE	HTH	Thu, Jun 7, 2018	23.97	24.09	23.66	23.81
3357	NYSE	HTH	Wed, Jun 6, 2018	23.67	23.93	23.53	23.89
3356	NYSE	HTH	Tue, Jun 5, 2018	23.74	23.84	23.34	23.55
3355	NYSE	HTH	Mon, Jun 4, 2018	23.83	23.86	23.56	23.80
3354	NYSE	HTH	Fri, Jun 1, 2018	23.21	23.91	22.94	23.71
3353	NYSE	HTH	Thu, May 31, 2018	23.70	23.87	23.45	23.45
3352	NYSE	HTH	Wed, May 30, 2018	23.73	24.02	23.60	23.76
3351	NYSE	HTH	Tue, May 29, 2018	23.35	23.83	23.07	23.53
3350	NYSE	HTH	Fri, May 25, 2018	23.58	23.84	23.46	23.71
3349	NYSE	HTH	Thu, May 24, 2018	23.47	23.76	23.37	23.66
3348	NYSE	HTH	Wed, May 23, 2018	23.24	23.62	23.13	23.60
3347	NYSE	HTH	Tue, May 22, 2018	23.36	23.66	23.27	23.36
3346	NYSE	HTH	Mon, May 21, 2018	23.08	23.42	23.08	23.31
3345	NYSE	HTH	Fri, May 18, 2018	23.04	23.16	22.87	23.05
3344	NYSE	HTH	Thu, May 17, 2018	22.65	23.06	22.48	22.98
3343	NYSE	HTH	Wed, May 16, 2018	22.41	22.79	22.26	22.63
3342	NYSE	HTH	Tue, May 15, 2018	22.21	22.60	22.20	22.46
3341	NYSE	HTH	Mon, May 14, 2018	22.25	22.45	22.05	22.32
3340	NYSE	HTH	Fri, May 11, 2018	22.84	23.16	22.60	22.71
3339	NYSE	HTH	Thu, May 10, 2018	22.63	22.87	22.39	22.78
3338	NYSE	HTH	Wed, May 9, 2018	22.69	22.82	22.50	22.59
3337	NYSE	HTH	Tue, May 8, 2018	22.33	22.90	22.33	22.55
3336	NYSE	HTH	Mon, May 7, 2018	22.33	22.77	22.03	22.48
3335	NYSE	HTH	Fri, May 4, 2018	21.67	22.51	21.62	22.15
3334	NYSE	HTH	Thu, May 3, 2018	22.18	22.33	21.76	21.83
3333	NYSE	HTH	Wed, May 2, 2018	22.49	22.82	22.31	22.53
3332	NYSE	HTH	Tue, May 1, 2018	22.27	22.59	22.01	22.48
3331	NYSE	HTH	Mon, Apr 30, 2018	23.07	23.27	22.40	22.42
3330	NYSE	HTH	Fri, Apr 27, 2018	22.00	23.57	21.76	23.20
3329	NYSE	HTH	Thu, Apr 26, 2018	24.70	24.70	24.33	24.47
3328	NYSE	HTH	Wed, Apr 25, 2018	24.55	24.75	24.40	24.58
3327	NYSE	HTH	Tue, Apr 24, 2018	24.72	24.88	24.49	24.63
3326	NYSE	HTH	Mon, Apr 23, 2018	24.16	24.57	24.12	24.51
3325	NYSE	HTH	Fri, Apr 20, 2018	24.90	24.94	24.15	24.19
3324	NYSE	HTH	Thu, Apr 19, 2018	23.88	24.56	23.88	24.41
3323	NYSE	HTH	Wed, Apr 18, 2018	23.59	24.02	23.51	23.91
3322	NYSE	HTH	Tue, Apr 17, 2018	24.01	24.01	23.52	23.58
3321	NYSE	HTH	Mon, Apr 16, 2018	23.67	23.93	23.52	23.87
3320	NYSE	HTH	Fri, Apr 13, 2018	23.88	24.00	23.42	23.57
3319	NYSE	HTH	Thu, Apr 12, 2018	23.60	23.87	23.45	23.72
3318	NYSE	HTH	Wed, Apr 11, 2018	23.28	23.48	23.19	23.40
3317	NYSE	HTH	Tue, Apr 10, 2018	23.36	23.62	23.14	23.43
3316	NYSE	HTH	Mon, Apr 9, 2018	23.33	23.60	23.02	23.05
3315	NYSE	HTH	Fri, Apr 6, 2018	23.50	23.73	22.84	23.16
3314	NYSE	HTH	Thu, Apr 5, 2018	23.73	23.87	23.54	23.74
3313	NYSE	HTH	Wed, Apr 4, 2018	22.79	24.12	22.78	23.63
3312	NYSE	HTH	Tue, Apr 3, 2018	23.09	23.28	22.88	23.09
3311	NYSE	HTH	Mon, Apr 2, 2018	23.39	23.58	22.67	22.92
3310	NYSE	HTH	Thu, Mar 29, 2018	23.59	23.76	23.45	23.46
3309	NYSE	HTH	Wed, Mar 28, 2018	23.17	23.50	22.99	23.43
3308	NYSE	HTH	Tue, Mar 27, 2018	24.02	24.08	23.02	23.17
3307	NYSE	HTH	Mon, Mar 26, 2018	23.55	24.10	23.27	24.00
3306	NYSE	HTH	Fri, Mar 23, 2018	24.15	24.33	23.15	23.15
3305	NYSE	HTH	Thu, Mar 22, 2018	24.89	25.05	24.10	24.17
3304	NYSE	HTH	Wed, Mar 21, 2018	25.04	25.56	24.97	25.27
3303	NYSE	HTH	Tue, Mar 20, 2018	25.19	25.28	24.80	25.06
3302	NYSE	HTH	Mon, Mar 19, 2018	25.35	25.35	24.83	25.14
3301	NYSE	HTH	Fri, Mar 16, 2018	25.28	25.70	25.28	25.49
3300	NYSE	HTH	Thu, Mar 15, 2018	24.98	25.26	24.74	25.22
3299	NYSE	HTH	Wed, Mar 14, 2018	25.42	25.42	24.89	24.95
3298	NYSE	HTH	Tue, Mar 13, 2018	25.69	25.69	25.19	25.29
3297	NYSE	HTH	Mon, Mar 12, 2018	25.60	25.67	25.42	25.52
3296	NYSE	HTH	Fri, Mar 9, 2018	25.26	25.64	25.16	25.60
3295	NYSE	HTH	Thu, Mar 8, 2018	25.37	25.46	24.83	25.04
3294	NYSE	HTH	Wed, Mar 7, 2018	24.96	25.39	24.88	25.30
3293	NYSE	HTH	Tue, Mar 6, 2018	25.00	25.31	24.70	25.17
3292	NYSE	HTH	Mon, Mar 5, 2018	24.36	25.02	24.25	24.83
3291	NYSE	HTH	Fri, Mar 2, 2018	24.06	24.63	23.89	24.59
3290	NYSE	HTH	Thu, Mar 1, 2018	24.28	24.61	24.08	24.22
3289	NYSE	HTH	Wed, Feb 28, 2018	24.92	25.02	24.29	24.31
3288	NYSE	HTH	Tue, Feb 27, 2018	25.29	25.54	24.82	24.82
3287	NYSE	HTH	Mon, Feb 26, 2018	25.20	25.41	25.03	25.38
3286	NYSE	HTH	Fri, Feb 23, 2018	25.04	25.15	24.90	24.99
3285	NYSE	HTH	Thu, Feb 22, 2018	25.62	25.71	24.91	24.99
3284	NYSE	HTH	Wed, Feb 21, 2018	25.39	25.85	25.27	25.48
3283	NYSE	HTH	Tue, Feb 20, 2018	25.39	25.87	25.29	25.39
3282	NYSE	HTH	Fri, Feb 16, 2018	25.35	25.88	25.29	25.40
3281	NYSE	HTH	Thu, Feb 15, 2018	25.50	25.61	25.29	25.33
3280	NYSE	HTH	Wed, Feb 14, 2018	24.16	25.25	24.05	25.20
3279	NYSE	HTH	Tue, Feb 13, 2018	23.99	24.41	23.84	24.30
3278	NYSE	HTH	Mon, Feb 12, 2018	24.59	24.60	24.09	24.12
3277	NYSE	HTH	Fri, Feb 9, 2018	24.36	24.71	23.83	24.52
3276	NYSE	HTH	Thu, Feb 8, 2018	24.63	24.72	24.08	24.08
3275	NYSE	HTH	Wed, Feb 7, 2018	24.45	24.88	24.40	24.61
3274	NYSE	HTH	Tue, Feb 6, 2018	24.02	24.85	24.02	24.64
3273	NYSE	HTH	Mon, Feb 5, 2018	25.32	25.76	24.54	24.58
3272	NYSE	HTH	Fri, Feb 2, 2018	26.31	26.53	25.68	25.71
3271	NYSE	HTH	Thu, Feb 1, 2018	26.15	26.70	26.07	26.50
3270	NYSE	HTH	Wed, Jan 31, 2018	26.31	26.49	26.02	26.19
3269	NYSE	HTH	Tue, Jan 30, 2018	26.03	26.46	26.03	26.21
3268	NYSE	HTH	Mon, Jan 29, 2018	26.25	27.12	26.06	26.31
3267	NYSE	HTH	Fri, Jan 26, 2018	27.50	28.32	26.98	27.47
3266	NYSE	HTH	Thu, Jan 25, 2018	26.96	27.02	26.42	26.62
3265	NYSE	HTH	Wed, Jan 24, 2018	27.07	27.18	26.76	26.81
3264	NYSE	HTH	Tue, Jan 23, 2018	26.82	27.19	26.68	26.94
3263	NYSE	HTH	Mon, Jan 22, 2018	26.86	27.00	26.73	26.89
3262	NYSE	HTH	Fri, Jan 19, 2018	26.58	27.02	26.58	26.98
3261	NYSE	HTH	Thu, Jan 18, 2018	26.66	26.73	26.44	26.64
3260	NYSE	HTH	Wed, Jan 17, 2018	26.49	26.82	26.29	26.67
3259	NYSE	HTH	Tue, Jan 16, 2018	26.64	27.04	26.32	26.37
3258	NYSE	HTH	Fri, Jan 12, 2018	26.64	27.04	26.39	26.43
3257	NYSE	HTH	Thu, Jan 11, 2018	26.46	26.55	26.19	26.42
3256	NYSE	HTH	Wed, Jan 10, 2018	26.54	27.06	26.19	26.28
3255	NYSE	HTH	Tue, Jan 9, 2018	25.87	26.69	25.80	26.44
3254	NYSE	HTH	Mon, Jan 8, 2018	25.76	25.88	25.51	25.76
3253	NYSE	HTH	Fri, Jan 5, 2018	25.89	25.89	25.41	25.75
3252	NYSE	HTH	Thu, Jan 4, 2018	25.70	25.99	25.62	25.69
3251	NYSE	HTH	Wed, Jan 3, 2018	25.34	25.62	25.27	25.43
3250	NYSE	HTH	Tue, Jan 2, 2018	25.63	25.69	25.16	25.38
3249	NYSE	HTH	Fri, Dec 29, 2017	25.56	25.56	25.28	25.33
3248	NYSE	HTH	Thu, Dec 28, 2017	25.23	25.42	25.10	25.41
3247	NYSE	HTH	Wed, Dec 27, 2017	25.36	25.38	25.10	25.18
3246	NYSE	HTH	Tue, Dec 26, 2017	25.24	25.47	25.17	25.21
3245	NYSE	HTH	Fri, Dec 22, 2017	25.37	25.40	25.00	25.26
3244	NYSE	HTH	Thu, Dec 21, 2017	25.22	25.36	24.96	25.19
3243	NYSE	HTH	Wed, Dec 20, 2017	25.29	25.38	24.94	25.10
3242	NYSE	HTH	Tue, Dec 19, 2017	25.10	25.17	24.84	25.03
3241	NYSE	HTH	Mon, Dec 18, 2017	24.87	25.24	24.67	25.01
3240	NYSE	HTH	Fri, Dec 15, 2017	24.06	24.80	23.95	24.61
3239	NYSE	HTH	Thu, Dec 14, 2017	24.03	24.23	23.77	23.91
3238	NYSE	HTH	Wed, Dec 13, 2017	23.94	24.47	23.86	23.89
3237	NYSE	HTH	Tue, Dec 12, 2017	23.77	24.11	23.71	23.97
3236	NYSE	HTH	Mon, Dec 11, 2017	23.64	23.78	23.47	23.59
3235	NYSE	HTH	Fri, Dec 8, 2017	24.15	24.15	23.57	23.63
3234	NYSE	HTH	Thu, Dec 7, 2017	23.83	24.12	23.75	23.89
3233	NYSE	HTH	Wed, Dec 6, 2017	24.14	24.28	23.82	23.89
3232	NYSE	HTH	Tue, Dec 5, 2017	25.38	25.38	24.26	24.26
3231	NYSE	HTH	Mon, Dec 4, 2017	25.52	25.72	25.17	25.30
3230	NYSE	HTH	Fri, Dec 1, 2017	24.97	24.97	23.60	24.94
3229	NYSE	HTH	Thu, Nov 30, 2017	25.28	25.28	24.85	24.87
3228	NYSE	HTH	Wed, Nov 29, 2017	24.40	25.43	24.27	25.00
3227	NYSE	HTH	Tue, Nov 28, 2017	23.11	24.22	23.00	24.15
3226	NYSE	HTH	Mon, Nov 27, 2017	23.03	23.29	22.97	23.06
3225	NYSE	HTH	Fri, Nov 24, 2017	23.28	23.29	22.97	23.01
3224	NYSE	HTH	Wed, Nov 22, 2017	23.38	23.51	23.15	23.16
3223	NYSE	HTH	Tue, Nov 21, 2017	23.26	23.51	22.97	23.32
3222	NYSE	HTH	Mon, Nov 20, 2017	23.00	23.12	22.74	23.12
3221	NYSE	HTH	Fri, Nov 17, 2017	22.54	23.01	22.52	22.93
3220	NYSE	HTH	Thu, Nov 16, 2017	22.78	22.92	22.57	22.74
3219	NYSE	HTH	Wed, Nov 15, 2017	22.35	22.77	22.26	22.65
3218	NYSE	HTH	Tue, Nov 14, 2017	22.37	22.77	22.31	22.60
3217	NYSE	HTH	Mon, Nov 13, 2017	22.02	22.65	21.96	22.44
3216	NYSE	HTH	Fri, Nov 10, 2017	22.22	22.41	22.10	22.27
3215	NYSE	HTH	Thu, Nov 9, 2017	22.01	22.52	21.97	22.17
3214	NYSE	HTH	Wed, Nov 8, 2017	22.44	22.53	22.11	22.22
3213	NYSE	HTH	Tue, Nov 7, 2017	23.48	23.65	22.57	22.60
3212	NYSE	HTH	Mon, Nov 6, 2017	23.36	23.56	23.32	23.45
3211	NYSE	HTH	Fri, Nov 3, 2017	23.67	23.73	23.27	23.49
3210	NYSE	HTH	Thu, Nov 2, 2017	23.17	23.80	23.13	23.74
3209	NYSE	HTH	Wed, Nov 1, 2017	23.74	23.92	23.05	23.16
3208	NYSE	HTH	Tue, Oct 31, 2017	23.95	23.96	23.55	23.56
3207	NYSE	HTH	Mon, Oct 30, 2017	25.01	25.05	23.69	23.95
3206	NYSE	HTH	Fri, Oct 27, 2017	24.99	25.55	24.43	25.40
3205	NYSE	HTH	Thu, Oct 26, 2017	25.44	25.73	25.29	25.62
3204	NYSE	HTH	Wed, Oct 25, 2017	25.53	25.54	24.75	25.37
3203	NYSE	HTH	Tue, Oct 24, 2017	25.60	25.79	25.46	25.49
3202	NYSE	HTH	Mon, Oct 23, 2017	26.11	26.11	25.40	25.49
3201	NYSE	HTH	Fri, Oct 20, 2017	26.34	26.35	25.90	26.03
3200	NYSE	HTH	Thu, Oct 19, 2017	25.60	26.01	25.53	25.89
3199	NYSE	HTH	Wed, Oct 18, 2017	25.69	26.14	25.69	25.83
3198	NYSE	HTH	Tue, Oct 17, 2017	26.40	26.40	25.53	25.58
3197	NYSE	HTH	Mon, Oct 16, 2017	26.00	26.49	26.00	26.33
3196	NYSE	HTH	Fri, Oct 13, 2017	26.17	26.40	25.83	26.05
3195	NYSE	HTH	Thu, Oct 12, 2017	26.30	26.37	26.07	26.18
3194	NYSE	HTH	Wed, Oct 11, 2017	26.28	26.46	26.10	26.19
3193	NYSE	HTH	Tue, Oct 10, 2017	26.15	26.42	26.00	26.29
3192	NYSE	HTH	Mon, Oct 9, 2017	26.08	26.23	25.92	26.00
3191	NYSE	HTH	Fri, Oct 6, 2017	26.13	26.55	26.00	26.08
3190	NYSE	HTH	Thu, Oct 5, 2017	26.15	26.30	26.02	26.10
3189	NYSE	HTH	Wed, Oct 4, 2017	26.27	26.31	26.05	26.12
3188	NYSE	HTH	Tue, Oct 3, 2017	26.39	26.43	25.97	26.31
3187	NYSE	HTH	Mon, Oct 2, 2017	26.02	26.36	25.84	26.34
3186	NYSE	HTH	Fri, Sep 29, 2017	26.23	26.26	25.97	26.00
3185	NYSE	HTH	Thu, Sep 28, 2017	26.14	26.25	25.84	26.19
3184	NYSE	HTH	Wed, Sep 27, 2017	25.72	26.44	25.37	26.06
3183	NYSE	HTH	Tue, Sep 26, 2017	25.02	25.39	24.91	25.30
3182	NYSE	HTH	Mon, Sep 25, 2017	24.84	25.16	24.74	24.95
3181	NYSE	HTH	Fri, Sep 22, 2017	24.65	25.01	24.60	24.90
3180	NYSE	HTH	Thu, Sep 21, 2017	24.97	25.12	24.86	24.88
3179	NYSE	HTH	Wed, Sep 20, 2017	24.64	25.05	24.41	24.98
3178	NYSE	HTH	Tue, Sep 19, 2017	24.51	24.74	24.32	24.62
3177	NYSE	HTH	Mon, Sep 18, 2017	24.12	24.55	24.12	24.52
3176	NYSE	HTH	Fri, Sep 15, 2017	23.78	24.14	23.78	24.12
3175	NYSE	HTH	Thu, Sep 14, 2017	24.02	24.30	23.89	23.96
3174	NYSE	HTH	Wed, Sep 13, 2017	23.93	24.44	23.75	24.02
3173	NYSE	HTH	Tue, Sep 12, 2017	22.58	24.03	22.58	24.01
3172	NYSE	HTH	Mon, Sep 11, 2017	22.35	22.63	22.16	22.42
3171	NYSE	HTH	Fri, Sep 8, 2017	21.85	22.15	21.78	22.04
3170	NYSE	HTH	Thu, Sep 7, 2017	22.18	22.18	21.47	21.86
3169	NYSE	HTH	Wed, Sep 6, 2017	22.85	22.89	22.20	22.20
3168	NYSE	HTH	Tue, Sep 5, 2017	23.54	23.59	22.67	22.70
3167	NYSE	HTH	Fri, Sep 1, 2017	23.96	24.05	23.64	23.75
3166	NYSE	HTH	Thu, Aug 31, 2017	24.04	24.10	23.62	23.67
3165	NYSE	HTH	Wed, Aug 30, 2017	23.77	23.98	23.69	23.89
3164	NYSE	HTH	Tue, Aug 29, 2017	23.63	23.90	23.50	23.78
3163	NYSE	HTH	Mon, Aug 28, 2017	24.85	24.85	23.97	24.00
3162	NYSE	HTH	Fri, Aug 25, 2017	24.68	25.01	24.62	24.81
3161	NYSE	HTH	Thu, Aug 24, 2017	24.86	24.86	24.49	24.64
3160	NYSE	HTH	Wed, Aug 23, 2017	24.39	24.99	24.24	24.77
3159	NYSE	HTH	Tue, Aug 22, 2017	24.63	24.79	24.37	24.65
3158	NYSE	HTH	Mon, Aug 21, 2017	24.45	24.59	24.36	24.49
3157	NYSE	HTH	Fri, Aug 18, 2017	24.51	24.80	24.27	24.53
3156	NYSE	HTH	Thu, Aug 17, 2017	25.77	25.83	24.68	24.69
3155	NYSE	HTH	Wed, Aug 16, 2017	26.02	26.07	25.76	25.90
3154	NYSE	HTH	Tue, Aug 15, 2017	26.53	26.53	25.91	25.96
3153	NYSE	HTH	Mon, Aug 14, 2017	25.68	26.30	25.41	26.30
3152	NYSE	HTH	Fri, Aug 11, 2017	25.29	25.74	24.67	25.33
3151	NYSE	HTH	Thu, Aug 10, 2017	25.52	25.88	25.39	25.49
3150	NYSE	HTH	Wed, Aug 9, 2017	25.89	26.05	25.74	26.01
3149	NYSE	HTH	Tue, Aug 8, 2017	25.49	26.29	25.40	26.14
3148	NYSE	HTH	Mon, Aug 7, 2017	25.85	25.85	25.50	25.52
3147	NYSE	HTH	Fri, Aug 4, 2017	25.89	26.01	25.80	25.85
3146	NYSE	HTH	Thu, Aug 3, 2017	26.25	26.29	25.67	25.72
3145	NYSE	HTH	Wed, Aug 2, 2017	26.06	26.18	25.82	26.03
3144	NYSE	HTH	Tue, Aug 1, 2017	25.92	26.12	25.37	26.05
3143	NYSE	HTH	Mon, Jul 31, 2017	26.12	26.22	24.49	25.03
3142	NYSE	HTH	Fri, Jul 28, 2017	26.71	26.98	25.73	25.97
3141	NYSE	HTH	Thu, Jul 27, 2017	25.67	25.78	25.13	25.37
3140	NYSE	HTH	Wed, Jul 26, 2017	26.25	26.25	25.53	25.58
3139	NYSE	HTH	Tue, Jul 25, 2017	26.08	26.39	26.00	26.20
3138	NYSE	HTH	Mon, Jul 24, 2017	25.72	26.04	25.54	25.75
3137	NYSE	HTH	Fri, Jul 21, 2017	26.15	26.46	25.55	25.70
3136	NYSE	HTH	Thu, Jul 20, 2017	25.86	26.07	25.67	25.88
3135	NYSE	HTH	Wed, Jul 19, 2017	25.91	26.06	25.74	25.84
3134	NYSE	HTH	Tue, Jul 18, 2017	25.79	25.92	25.59	25.80
3133	NYSE	HTH	Mon, Jul 17, 2017	25.96	26.17	25.78	25.93
3132	NYSE	HTH	Fri, Jul 14, 2017	25.91	26.16	25.75	26.00
3131	NYSE	HTH	Thu, Jul 13, 2017	26.34	26.49	26.06	26.33
3130	NYSE	HTH	Wed, Jul 12, 2017	26.07	26.46	25.97	26.29
3129	NYSE	HTH	Tue, Jul 11, 2017	26.25	26.54	25.97	26.12
3128	NYSE	HTH	Mon, Jul 10, 2017	26.38	26.64	26.21	26.26
3127	NYSE	HTH	Fri, Jul 7, 2017	26.65	26.66	26.18	26.53
3126	NYSE	HTH	Thu, Jul 6, 2017	26.58	26.72	26.38	26.50
3125	NYSE	HTH	Wed, Jul 5, 2017	26.73	26.73	26.21	26.62
3124	NYSE	HTH	Mon, Jul 3, 2017	26.44	26.93	26.34	26.71
3123	NYSE	HTH	Fri, Jun 30, 2017	26.55	26.55	26.14	26.21
3122	NYSE	HTH	Thu, Jun 29, 2017	26.52	26.71	26.07	26.32
3121	NYSE	HTH	Wed, Jun 28, 2017	25.78	26.18	25.70	26.06
3120	NYSE	HTH	Tue, Jun 27, 2017	25.59	25.77	25.47	25.50
3119	NYSE	HTH	Mon, Jun 26, 2017	25.36	25.70	25.10	25.48
3118	NYSE	HTH	Fri, Jun 23, 2017	25.37	25.44	25.10	25.21
3117	NYSE	HTH	Thu, Jun 22, 2017	25.55	25.70	25.24	25.35
3116	NYSE	HTH	Wed, Jun 21, 2017	26.12	26.13	25.53	25.56
3115	NYSE	HTH	Tue, Jun 20, 2017	26.57	26.62	26.01	26.08
3114	NYSE	HTH	Mon, Jun 19, 2017	26.64	27.07	26.43	26.69
3113	NYSE	HTH	Fri, Jun 16, 2017	26.38	26.51	26.25	26.42
3112	NYSE	HTH	Thu, Jun 15, 2017	26.60	27.10	26.41	26.61
3111	NYSE	HTH	Wed, Jun 14, 2017	26.52	26.78	26.15	26.77
3110	NYSE	HTH	Tue, Jun 13, 2017	26.92	27.12	26.66	26.74
3109	NYSE	HTH	Mon, Jun 12, 2017	27.21	27.51	26.49	26.79
3108	NYSE	HTH	Fri, Jun 9, 2017	26.37	27.39	26.37	27.23
3107	NYSE	HTH	Thu, Jun 8, 2017	25.39	26.73	25.39	26.12
3106	NYSE	HTH	Wed, Jun 7, 2017	25.27	25.59	25.22	25.39
3105	NYSE	HTH	Tue, Jun 6, 2017	25.00	25.29	24.86	25.18
3104	NYSE	HTH	Mon, Jun 5, 2017	25.41	25.67	25.24	25.27
3103	NYSE	HTH	Fri, Jun 2, 2017	25.24	25.85	25.17	25.43
3102	NYSE	HTH	Thu, Jun 1, 2017	25.16	25.48	24.75	25.47
3101	NYSE	HTH	Wed, May 31, 2017	25.36	25.36	24.65	24.99
3100	NYSE	HTH	Tue, May 30, 2017	25.65	25.65	25.16	25.31
3099	NYSE	HTH	Fri, May 26, 2017	25.65	25.81	25.45	25.66
3098	NYSE	HTH	Thu, May 25, 2017	25.78	26.04	25.63	25.75
3097	NYSE	HTH	Wed, May 24, 2017	25.63	25.68	25.35	25.61
3096	NYSE	HTH	Tue, May 23, 2017	25.20	25.70	25.04	25.54
3095	NYSE	HTH	Mon, May 22, 2017	25.20	25.29	24.95	25.24
3094	NYSE	HTH	Fri, May 19, 2017	25.10	25.36	25.02	25.14
3093	NYSE	HTH	Thu, May 18, 2017	24.87	25.32	24.87	25.11
3092	NYSE	HTH	Wed, May 17, 2017	25.51	25.55	24.78	24.95
3091	NYSE	HTH	Tue, May 16, 2017	26.02	26.08	25.77	26.03
3090	NYSE	HTH	Mon, May 15, 2017	25.86	26.13	25.86	25.96
3089	NYSE	HTH	Fri, May 12, 2017	25.86	25.95	25.44	25.84
3088	NYSE	HTH	Thu, May 11, 2017	26.29	26.37	25.81	26.08
3087	NYSE	HTH	Wed, May 10, 2017	27.17	27.17	26.32	26.39
3086	NYSE	HTH	Tue, May 9, 2017	27.89	28.04	27.30	27.49
3085	NYSE	HTH	Mon, May 8, 2017	27.75	27.98	27.66	27.87
3084	NYSE	HTH	Fri, May 5, 2017	28.04	28.04	27.54	27.82
3083	NYSE	HTH	Thu, May 4, 2017	28.23	28.66	27.86	27.97
3082	NYSE	HTH	Wed, May 3, 2017	27.80	27.98	27.60	27.91
3081	NYSE	HTH	Tue, May 2, 2017	28.49	28.49	27.69	27.79
3080	NYSE	HTH	Mon, May 1, 2017	27.92	28.86	27.88	28.48
3079	NYSE	HTH	Fri, Apr 28, 2017	28.27	28.35	27.75	27.81
3078	NYSE	HTH	Thu, Apr 27, 2017	28.69	28.69	28.21	28.49
3077	NYSE	HTH	Wed, Apr 26, 2017	26.15	28.86	26.00	28.72
3076	NYSE	HTH	Tue, Apr 25, 2017	28.36	28.52	28.20	28.34
3075	NYSE	HTH	Mon, Apr 24, 2017	28.08	28.55	27.49	28.14
3074	NYSE	HTH	Fri, Apr 21, 2017	27.12	27.53	27.01	27.41
3073	NYSE	HTH	Thu, Apr 20, 2017	26.89	27.27	26.81	27.27
3072	NYSE	HTH	Wed, Apr 19, 2017	26.77	27.16	26.69	26.71
3071	NYSE	HTH	Tue, Apr 18, 2017	26.24	26.59	25.96	26.55
3070	NYSE	HTH	Mon, Apr 17, 2017	25.99	26.43	25.70	26.42
3069	NYSE	HTH	Thu, Apr 13, 2017	26.50	26.60	25.90	25.93
3068	NYSE	HTH	Wed, Apr 12, 2017	27.06	27.10	26.53	26.62
3067	NYSE	HTH	Tue, Apr 11, 2017	26.89	27.16	26.70	27.10
3066	NYSE	HTH	Mon, Apr 10, 2017	27.24	27.56	26.96	27.06
3065	NYSE	HTH	Fri, Apr 7, 2017	26.84	27.33	26.81	27.25
3064	NYSE	HTH	Thu, Apr 6, 2017	26.95	27.29	26.71	27.18
3063	NYSE	HTH	Wed, Apr 5, 2017	27.52	27.79	26.95	26.97
3062	NYSE	HTH	Tue, Apr 4, 2017	27.45	27.65	27.11	27.27
3061	NYSE	HTH	Mon, Apr 3, 2017	27.50	27.71	27.38	27.49
3060	NYSE	HTH	Fri, Mar 31, 2017	27.36	27.66	27.19	27.47
3059	NYSE	HTH	Thu, Mar 30, 2017	26.55	27.58	26.55	27.41
3058	NYSE	HTH	Wed, Mar 29, 2017	26.49	26.58	26.11	26.49
3057	NYSE	HTH	Tue, Mar 28, 2017	26.12	26.82	25.97	26.60
3056	NYSE	HTH	Mon, Mar 27, 2017	25.90	26.38	25.86	26.30
3055	NYSE	HTH	Fri, Mar 24, 2017	26.53	26.60	26.25	26.42
3054	NYSE	HTH	Thu, Mar 23, 2017	26.21	26.80	26.01	26.46
3053	NYSE	HTH	Wed, Mar 22, 2017	26.19	26.39	25.93	26.25
3052	NYSE	HTH	Tue, Mar 21, 2017	27.97	27.97	26.30	26.41
3051	NYSE	HTH	Mon, Mar 20, 2017	27.86	27.88	27.46	27.74
3050	NYSE	HTH	Fri, Mar 17, 2017	28.11	28.17	27.82	27.97
3049	NYSE	HTH	Thu, Mar 16, 2017	28.01	28.11	27.79	27.98
3048	NYSE	HTH	Wed, Mar 15, 2017	27.88	28.17	27.79	27.84
3047	NYSE	HTH	Tue, Mar 14, 2017	27.60	27.82	27.38	27.76
3046	NYSE	HTH	Mon, Mar 13, 2017	27.58	28.03	27.46	27.86
3045	NYSE	HTH	Fri, Mar 10, 2017	28.12	28.12	27.38	27.66
3044	NYSE	HTH	Thu, Mar 9, 2017	28.30	28.42	27.89	27.96
3043	NYSE	HTH	Wed, Mar 8, 2017	28.62	28.62	28.15	28.18
3042	NYSE	HTH	Tue, Mar 7, 2017	28.26	28.45	28.02	28.32
3041	NYSE	HTH	Mon, Mar 6, 2017	28.20	28.36	28.06	28.25
3040	NYSE	HTH	Fri, Mar 3, 2017	28.45	28.63	28.21	28.49
3039	NYSE	HTH	Thu, Mar 2, 2017	29.29	29.29	28.34	28.39
3038	NYSE	HTH	Wed, Mar 1, 2017	29.11	29.54	29.07	29.29
3037	NYSE	HTH	Tue, Feb 28, 2017	28.18	28.53	28.15	28.38
3036	NYSE	HTH	Mon, Feb 27, 2017	27.95	28.52	27.89	28.40
3035	NYSE	HTH	Fri, Feb 24, 2017	27.97	28.30	27.74	28.06
3034	NYSE	HTH	Thu, Feb 23, 2017	28.72	28.72	27.96	28.44
3033	NYSE	HTH	Wed, Feb 22, 2017	28.29	28.62	28.19	28.60
3032	NYSE	HTH	Tue, Feb 21, 2017	28.42	28.61	28.23	28.50
3031	NYSE	HTH	Fri, Feb 17, 2017	28.29	28.29	27.84	28.17
3030	NYSE	HTH	Thu, Feb 16, 2017	27.97	28.32	27.76	28.32
3029	NYSE	HTH	Wed, Feb 15, 2017	27.99	28.11	27.81	27.98
3028	NYSE	HTH	Tue, Feb 14, 2017	27.64	28.07	27.51	27.96
3027	NYSE	HTH	Mon, Feb 13, 2017	27.47	27.77	27.47	27.69
3026	NYSE	HTH	Fri, Feb 10, 2017	27.39	27.51	27.15	27.40
3025	NYSE	HTH	Thu, Feb 9, 2017	26.80	27.32	26.75	27.19
3024	NYSE	HTH	Wed, Feb 8, 2017	27.28	27.28	26.64	26.75
3023	NYSE	HTH	Tue, Feb 7, 2017	27.34	27.58	27.08	27.45
3022	NYSE	HTH	Mon, Feb 6, 2017	27.27	27.63	27.13	27.20
3021	NYSE	HTH	Fri, Feb 3, 2017	27.06	27.57	27.00	27.46
3020	NYSE	HTH	Thu, Feb 2, 2017	26.91	27.13	26.55	26.68
3019	NYSE	HTH	Wed, Feb 1, 2017	27.65	28.04	27.22	27.32
3018	NYSE	HTH	Tue, Jan 31, 2017	27.07	27.49	26.85	27.38
3017	NYSE	HTH	Mon, Jan 30, 2017	27.90	28.03	26.84	27.11
3016	NYSE	HTH	Fri, Jan 27, 2017	28.23	28.76	27.60	28.24
3015	NYSE	HTH	Thu, Jan 26, 2017	28.50	28.72	28.29	28.67
3014	NYSE	HTH	Wed, Jan 25, 2017	28.20	28.62	28.18	28.36
3013	NYSE	HTH	Tue, Jan 24, 2017	27.48	28.16	27.48	28.03
3012	NYSE	HTH	Mon, Jan 23, 2017	27.70	27.80	27.13	27.49
3011	NYSE	HTH	Fri, Jan 20, 2017	27.63	27.93	27.63	27.77
3010	NYSE	HTH	Thu, Jan 19, 2017	27.60	27.72	27.45	27.60
3009	NYSE	HTH	Wed, Jan 18, 2017	27.60	27.60	27.25	27.47
3008	NYSE	HTH	Tue, Jan 17, 2017	28.05	28.05	27.38	27.42
3007	NYSE	HTH	Fri, Jan 13, 2017	29.05	29.05	28.21	28.22
3006	NYSE	HTH	Thu, Jan 12, 2017	29.70	29.75	28.65	29.05
3005	NYSE	HTH	Wed, Jan 11, 2017	29.50	29.86	29.32	29.86
3004	NYSE	HTH	Tue, Jan 10, 2017	28.96	29.90	28.70	29.62
3003	NYSE	HTH	Mon, Jan 9, 2017	29.19	29.34	28.79	28.84
3002	NYSE	HTH	Fri, Jan 6, 2017	29.88	29.96	29.46	29.47
3001	NYSE	HTH	Thu, Jan 5, 2017	30.34	30.36	29.58	29.75
3000	NYSE	HTH	Wed, Jan 4, 2017	30.25	30.60	30.12	30.31
2999	NYSE	HTH	Tue, Jan 3, 2017	30.34	30.56	29.88	30.07
2998	NYSE	HTH	Fri, Dec 30, 2016	29.75	29.93	29.40	29.80
2997	NYSE	HTH	Thu, Dec 29, 2016	29.95	30.20	29.58	29.74
2996	NYSE	HTH	Wed, Dec 28, 2016	30.15	30.24	29.77	29.85
2995	NYSE	HTH	Tue, Dec 27, 2016	29.82	30.15	29.71	30.14
2994	NYSE	HTH	Fri, Dec 23, 2016	29.70	29.85	29.52	29.82
2993	NYSE	HTH	Thu, Dec 22, 2016	30.06	30.06	29.59	29.70
2992	NYSE	HTH	Wed, Dec 21, 2016	29.80	30.04	29.68	29.97
2991	NYSE	HTH	Tue, Dec 20, 2016	29.57	29.94	29.43	29.92
2990	NYSE	HTH	Mon, Dec 19, 2016	29.28	29.46	28.96	29.44
2989	NYSE	HTH	Fri, Dec 16, 2016	29.51	29.85	29.13	29.53
2988	NYSE	HTH	Thu, Dec 15, 2016	29.19	29.50	29.11	29.36
2987	NYSE	HTH	Wed, Dec 14, 2016	29.21	29.32	27.90	29.07
2986	NYSE	HTH	Tue, Dec 13, 2016	29.46	29.54	29.22	29.46
2985	NYSE	HTH	Mon, Dec 12, 2016	29.69	29.80	29.12	29.27
2984	NYSE	HTH	Fri, Dec 9, 2016	29.78	29.99	29.49	29.82
2983	NYSE	HTH	Thu, Dec 8, 2016	29.35	29.99	29.21	29.80
2982	NYSE	HTH	Wed, Dec 7, 2016	29.08	29.23	28.89	29.18
2981	NYSE	HTH	Tue, Dec 6, 2016	28.75	29.10	28.63	28.98
2980	NYSE	HTH	Mon, Dec 5, 2016	28.25	28.69	28.24	28.67
2979	NYSE	HTH	Fri, Dec 2, 2016	28.71	28.71	28.01	28.14
2978	NYSE	HTH	Thu, Dec 1, 2016	28.30	28.64	28.10	28.64
2977	NYSE	HTH	Wed, Nov 30, 2016	28.18	28.42	27.90	28.09
2976	NYSE	HTH	Tue, Nov 29, 2016	28.01	28.11	27.74	27.80
2975	NYSE	HTH	Mon, Nov 28, 2016	28.05	28.33	27.84	27.89
2974	NYSE	HTH	Fri, Nov 25, 2016	28.22	28.28	28.01	28.23
2973	NYSE	HTH	Wed, Nov 23, 2016	27.77	28.26	27.72	28.25
2972	NYSE	HTH	Tue, Nov 22, 2016	27.90	28.37	27.88	28.22
2971	NYSE	HTH	Mon, Nov 21, 2016	28.06	28.20	27.76	27.88
2970	NYSE	HTH	Fri, Nov 18, 2016	27.35	28.14	27.18	27.90
2969	NYSE	HTH	Thu, Nov 17, 2016	27.39	27.67	27.14	27.21
2968	NYSE	HTH	Wed, Nov 16, 2016	27.50	27.75	27.15	27.38
2967	NYSE	HTH	Tue, Nov 15, 2016	27.14	27.61	26.92	27.50
2966	NYSE	HTH	Mon, Nov 14, 2016	27.16	27.76	26.99	27.34
2965	NYSE	HTH	Fri, Nov 11, 2016	26.30	26.90	26.29	26.81
2964	NYSE	HTH	Thu, Nov 10, 2016	26.06	26.65	25.61	26.37
2963	NYSE	HTH	Wed, Nov 9, 2016	24.92	25.80	24.73	25.42
2962	NYSE	HTH	Tue, Nov 8, 2016	24.85	25.18	24.75	24.85
2961	NYSE	HTH	Mon, Nov 7, 2016	24.75	25.07	24.35	24.94
2960	NYSE	HTH	Fri, Nov 4, 2016	24.50	24.55	24.19	24.30
2959	NYSE	HTH	Thu, Nov 3, 2016	24.11	24.52	24.05	24.44
2958	NYSE	HTH	Wed, Nov 2, 2016	24.46	24.47	23.86	24.08
2957	NYSE	HTH	Tue, Nov 1, 2016	24.81	24.86	24.36	24.45
2956	NYSE	HTH	Mon, Oct 31, 2016	24.15	24.79	23.91	24.70
2955	NYSE	HTH	Fri, Oct 28, 2016	24.50	25.12	24.09	24.40
2954	NYSE	HTH	Thu, Oct 27, 2016	24.65	24.75	24.35	24.45
2953	NYSE	HTH	Wed, Oct 26, 2016	24.48	24.60	24.34	24.47
2952	NYSE	HTH	Tue, Oct 25, 2016	24.41	24.80	24.27	24.61
2951	NYSE	HTH	Mon, Oct 24, 2016	24.32	24.66	24.32	24.51
2950	NYSE	HTH	Fri, Oct 21, 2016	23.79	24.19	23.69	24.13
2949	NYSE	HTH	Thu, Oct 20, 2016	23.47	24.22	23.30	24.05
2948	NYSE	HTH	Wed, Oct 19, 2016	23.69	24.17	23.58	24.06
2947	NYSE	HTH	Tue, Oct 18, 2016	23.42	23.73	23.11	23.59
2946	NYSE	HTH	Mon, Oct 17, 2016	23.13	23.30	22.99	23.07
2945	NYSE	HTH	Fri, Oct 14, 2016	23.20	23.41	23.00	23.15
2944	NYSE	HTH	Thu, Oct 13, 2016	23.09	23.09	22.59	22.99
2943	NYSE	HTH	Wed, Oct 12, 2016	23.37	23.58	23.30	23.31
2942	NYSE	HTH	Tue, Oct 11, 2016	23.61	23.68	23.23	23.38
2941	NYSE	HTH	Mon, Oct 10, 2016	23.15	23.63	23.12	23.62
2940	NYSE	HTH	Fri, Oct 7, 2016	23.20	23.20	22.85	23.08
2939	NYSE	HTH	Thu, Oct 6, 2016	23.17	23.22	23.00	23.20
2938	NYSE	HTH	Wed, Oct 5, 2016	22.85	23.39	22.79	23.20
2937	NYSE	HTH	Tue, Oct 4, 2016	22.24	22.76	22.24	22.75
2936	NYSE	HTH	Mon, Oct 3, 2016	22.41	22.48	22.21	22.25
2935	NYSE	HTH	Fri, Sep 30, 2016	22.35	22.60	22.13	22.46
2934	NYSE	HTH	Thu, Sep 29, 2016	22.28	22.43	21.86	22.19
2933	NYSE	HTH	Wed, Sep 28, 2016	22.20	22.38	22.09	22.35
2932	NYSE	HTH	Tue, Sep 27, 2016	21.80	22.11	21.70	22.10
2931	NYSE	HTH	Mon, Sep 26, 2016	22.24	22.24	21.87	21.88
2930	NYSE	HTH	Fri, Sep 23, 2016	22.34	22.58	22.34	22.41
2929	NYSE	HTH	Thu, Sep 22, 2016	22.28	22.56	22.24	22.55
2928	NYSE	HTH	Wed, Sep 21, 2016	21.99	22.17	21.81	22.11
2927	NYSE	HTH	Tue, Sep 20, 2016	21.98	22.01	21.79	21.84
2926	NYSE	HTH	Mon, Sep 19, 2016	22.17	22.27	21.04	21.77
2925	NYSE	HTH	Fri, Sep 16, 2016	22.15	22.15	21.87	22.00
2924	NYSE	HTH	Thu, Sep 15, 2016	21.99	22.24	21.95	22.22
2923	NYSE	HTH	Wed, Sep 14, 2016	22.10	22.38	21.99	21.99
2922	NYSE	HTH	Tue, Sep 13, 2016	22.55	22.58	21.89	22.07
2921	NYSE	HTH	Mon, Sep 12, 2016	22.42	22.79	22.27	22.78
2920	NYSE	HTH	Fri, Sep 9, 2016	22.65	22.94	22.51	22.52
2919	NYSE	HTH	Thu, Sep 8, 2016	22.60	22.78	22.60	22.75
2918	NYSE	HTH	Wed, Sep 7, 2016	22.29	22.76	22.29	22.60
2917	NYSE	HTH	Tue, Sep 6, 2016	22.69	22.72	22.19	22.31
2916	NYSE	HTH	Fri, Sep 2, 2016	22.65	22.75	22.47	22.65
2915	NYSE	HTH	Thu, Sep 1, 2016	22.69	22.80	22.23	22.55
2914	NYSE	HTH	Wed, Aug 31, 2016	22.66	22.77	22.32	22.64
2913	NYSE	HTH	Tue, Aug 30, 2016	22.62	22.71	22.51	22.70
2912	NYSE	HTH	Mon, Aug 29, 2016	22.43	22.67	22.43	22.56
2911	NYSE	HTH	Fri, Aug 26, 2016	22.28	22.46	22.21	22.39
2910	NYSE	HTH	Thu, Aug 25, 2016	22.10	22.31	22.04	22.22
2909	NYSE	HTH	Wed, Aug 24, 2016	22.27	22.43	22.11	22.16
2908	NYSE	HTH	Tue, Aug 23, 2016	22.36	22.45	22.23	22.29
2907	NYSE	HTH	Mon, Aug 22, 2016	22.14	22.19	21.95	22.18
2906	NYSE	HTH	Fri, Aug 19, 2016	22.18	22.27	22.01	22.18
2905	NYSE	HTH	Thu, Aug 18, 2016	22.26	22.35	22.16	22.32
2904	NYSE	HTH	Wed, Aug 17, 2016	22.07	22.39	22.06	22.19
2903	NYSE	HTH	Tue, Aug 16, 2016	22.31	22.31	22.13	22.14
2902	NYSE	HTH	Mon, Aug 15, 2016	22.26	22.47	22.22	22.41
2901	NYSE	HTH	Fri, Aug 12, 2016	22.27	22.27	22.04	22.15
2900	NYSE	HTH	Thu, Aug 11, 2016	22.57	22.59	22.35	22.38
2899	NYSE	HTH	Wed, Aug 10, 2016	22.61	22.64	22.26	22.43
2898	NYSE	HTH	Tue, Aug 9, 2016	22.52	22.67	22.52	22.65
2897	NYSE	HTH	Mon, Aug 8, 2016	22.48	22.65	22.36	22.50
2896	NYSE	HTH	Fri, Aug 5, 2016	22.07	22.55	21.97	22.50
2895	NYSE	HTH	Thu, Aug 4, 2016	21.96	22.15	21.89	21.90
2894	NYSE	HTH	Wed, Aug 3, 2016	21.79	22.00	21.75	21.93
2893	NYSE	HTH	Tue, Aug 2, 2016	21.80	21.94	21.55	21.71
2892	NYSE	HTH	Mon, Aug 1, 2016	21.80	22.06	21.73	21.81
2891	NYSE	HTH	Fri, Jul 29, 2016	22.00	22.09	21.59	21.78
2890	NYSE	HTH	Thu, Jul 28, 2016	21.98	22.28	21.70	21.96
2889	NYSE	HTH	Wed, Jul 27, 2016	22.29	22.49	22.18	22.39
2888	NYSE	HTH	Tue, Jul 26, 2016	22.01	22.21	21.87	22.19
2887	NYSE	HTH	Mon, Jul 25, 2016	22.16	22.37	21.94	21.99
2886	NYSE	HTH	Fri, Jul 22, 2016	21.93	22.28	21.87	22.17
2885	NYSE	HTH	Thu, Jul 21, 2016	21.99	22.02	21.69	21.86
2884	NYSE	HTH	Wed, Jul 20, 2016	21.94	22.08	21.77	22.00
2883	NYSE	HTH	Tue, Jul 19, 2016	21.99	22.24	21.80	21.94
2882	NYSE	HTH	Mon, Jul 18, 2016	22.08	22.29	21.95	22.03
2881	NYSE	HTH	Fri, Jul 15, 2016	22.18	22.30	21.94	22.10
2880	NYSE	HTH	Thu, Jul 14, 2016	22.25	22.52	21.96	21.96
2879	NYSE	HTH	Wed, Jul 13, 2016	21.87	22.18	21.82	21.92
2878	NYSE	HTH	Tue, Jul 12, 2016	21.92	22.20	21.84	22.07
2877	NYSE	HTH	Mon, Jul 11, 2016	21.49	21.83	21.49	21.73
2876	NYSE	HTH	Fri, Jul 8, 2016	21.27	21.63	21.22	21.36
2875	NYSE	HTH	Thu, Jul 7, 2016	20.77	21.15	20.77	20.95
2874	NYSE	HTH	Wed, Jul 6, 2016	20.17	20.70	19.97	20.68
2873	NYSE	HTH	Tue, Jul 5, 2016	20.64	20.65	20.20	20.41
2872	NYSE	HTH	Fri, Jul 1, 2016	20.86	21.10	20.71	20.82
2871	NYSE	HTH	Thu, Jun 30, 2016	20.80	21.00	20.50	20.99
2870	NYSE	HTH	Wed, Jun 29, 2016	20.28	20.61	20.01	20.59
2869	NYSE	HTH	Tue, Jun 28, 2016	19.64	19.80	19.45	19.70
2868	NYSE	HTH	Mon, Jun 27, 2016	19.98	20.07	19.17	19.30
2867	NYSE	HTH	Fri, Jun 24, 2016	20.87	21.00	19.93	20.38
2866	NYSE	HTH	Thu, Jun 23, 2016	21.52	22.05	21.49	22.05
2865	NYSE	HTH	Wed, Jun 22, 2016	21.30	21.64	21.22	21.22
2864	NYSE	HTH	Tue, Jun 21, 2016	21.46	21.49	21.11	21.32
2863	NYSE	HTH	Mon, Jun 20, 2016	21.50	21.68	21.22	21.39
2862	NYSE	HTH	Fri, Jun 17, 2016	20.95	21.32	20.83	21.13
2861	NYSE	HTH	Thu, Jun 16, 2016	20.84	21.08	20.61	20.89
2860	NYSE	HTH	Wed, Jun 15, 2016	21.08	21.30	20.89	21.08
2859	NYSE	HTH	Tue, Jun 14, 2016	20.95	21.13	20.89	21.00
2858	NYSE	HTH	Mon, Jun 13, 2016	21.25	21.25	20.90	21.02
2857	NYSE	HTH	Fri, Jun 10, 2016	20.95	21.16	20.91	21.06
2856	NYSE	HTH	Thu, Jun 9, 2016	21.00	21.25	20.58	21.23
2855	NYSE	HTH	Wed, Jun 8, 2016	20.98	21.20	20.94	21.16
2854	NYSE	HTH	Tue, Jun 7, 2016	20.99	21.10	20.83	21.02
2853	NYSE	HTH	Mon, Jun 6, 2016	20.43	21.00	20.42	20.98
2852	NYSE	HTH	Fri, Jun 3, 2016	20.37	20.46	19.85	20.42
2851	NYSE	HTH	Thu, Jun 2, 2016	20.32	20.53	20.10	20.52
2850	NYSE	HTH	Wed, Jun 1, 2016	20.24	20.48	20.01	20.36
2849	NYSE	HTH	Tue, May 31, 2016	20.47	20.60	20.34	20.44
2848	NYSE	HTH	Fri, May 27, 2016	20.12	20.45	20.07	20.38
2847	NYSE	HTH	Thu, May 26, 2016	20.17	20.27	20.05	20.16
2846	NYSE	HTH	Wed, May 25, 2016	20.00	20.25	19.93	20.10
2845	NYSE	HTH	Tue, May 24, 2016	19.61	20.08	19.61	19.90
2844	NYSE	HTH	Mon, May 23, 2016	19.50	19.70	19.36	19.44
2843	NYSE	HTH	Fri, May 20, 2016	19.35	19.68	19.35	19.50
2842	NYSE	HTH	Thu, May 19, 2016	19.47	19.75	19.01	19.25
2841	NYSE	HTH	Wed, May 18, 2016	18.77	19.62	18.77	19.60
2840	NYSE	HTH	Tue, May 17, 2016	19.09	19.36	18.67	18.81
2839	NYSE	HTH	Mon, May 16, 2016	18.97	19.25	18.88	19.10
2838	NYSE	HTH	Fri, May 13, 2016	19.08	19.34	18.79	18.88
2837	NYSE	HTH	Thu, May 12, 2016	19.50	19.60	18.99	19.17
2836	NYSE	HTH	Wed, May 11, 2016	19.39	19.64	19.32	19.35
2835	NYSE	HTH	Tue, May 10, 2016	19.32	19.66	19.20	19.42
2834	NYSE	HTH	Mon, May 9, 2016	19.13	19.42	18.97	19.16
2833	NYSE	HTH	Fri, May 6, 2016	19.00	19.22	18.97	19.21
2832	NYSE	HTH	Thu, May 5, 2016	19.25	19.37	19.01	19.12
2831	NYSE	HTH	Wed, May 4, 2016	19.29	19.61	19.04	19.21
2830	NYSE	HTH	Tue, May 3, 2016	19.54	19.63	19.34	19.54
2829	NYSE	HTH	Mon, May 2, 2016	19.91	19.94	19.27	19.82
2828	NYSE	HTH	Fri, Apr 29, 2016	19.43	20.41	19.03	19.86
2827	NYSE	HTH	Thu, Apr 28, 2016	20.04	20.32	19.93	20.25
2826	NYSE	HTH	Wed, Apr 27, 2016	20.30	20.47	19.98	20.21
2825	NYSE	HTH	Tue, Apr 26, 2016	20.13	20.49	20.04	20.33
2824	NYSE	HTH	Mon, Apr 25, 2016	19.88	20.03	19.74	20.03
2823	NYSE	HTH	Fri, Apr 22, 2016	20.00	20.15	19.83	19.95
2822	NYSE	HTH	Thu, Apr 21, 2016	20.06	20.32	19.99	20.04
2821	NYSE	HTH	Wed, Apr 20, 2016	20.02	20.12	19.94	20.09
2820	NYSE	HTH	Tue, Apr 19, 2016	19.99	20.05	19.86	20.00
2819	NYSE	HTH	Mon, Apr 18, 2016	19.77	19.97	19.66	19.90
2818	NYSE	HTH	Fri, Apr 15, 2016	19.82	20.00	19.66	19.86
2817	NYSE	HTH	Thu, Apr 14, 2016	19.49	20.05	19.39	19.82
2816	NYSE	HTH	Wed, Apr 13, 2016	19.34	19.93	19.34	19.78
2815	NYSE	HTH	Tue, Apr 12, 2016	18.71	19.13	18.61	19.10
2814	NYSE	HTH	Mon, Apr 11, 2016	18.52	18.94	18.48	18.63
2813	NYSE	HTH	Fri, Apr 8, 2016	18.33	18.78	18.26	18.40
2812	NYSE	HTH	Thu, Apr 7, 2016	18.26	18.40	17.91	18.15
2811	NYSE	HTH	Wed, Apr 6, 2016	18.45	18.50	18.26	18.42
2810	NYSE	HTH	Tue, Apr 5, 2016	18.58	18.58	18.58	18.48
2809	NYSE	HTH	Mon, Apr 4, 2016	18.70	18.76	18.46	18.58
2808	NYSE	HTH	Fri, Apr 1, 2016	18.71	18.96	18.47	18.68
2807	NYSE	HTH	Thu, Mar 31, 2016	18.73	18.99	18.65	18.88
2806	NYSE	HTH	Wed, Mar 30, 2016	18.89	19.01	18.66	18.84
2805	NYSE	HTH	Tue, Mar 29, 2016	18.28	18.77	17.91	18.76
2804	NYSE	HTH	Mon, Mar 28, 2016	18.54	18.54	18.09	18.37
2803	NYSE	HTH	Thu, Mar 24, 2016	18.44	18.44	18.44	18.54
2802	NYSE	HTH	Wed, Mar 23, 2016	18.61	18.73	18.35	18.44
2801	NYSE	HTH	Tue, Mar 22, 2016	18.69	18.80	18.38	18.69
2800	NYSE	HTH	Mon, Mar 21, 2016	18.97	19.21	18.63	18.81
2799	NYSE	HTH	Fri, Mar 18, 2016	18.89	19.07	18.74	18.96
2798	NYSE	HTH	Thu, Mar 17, 2016	18.10	18.77	18.03	18.68
2797	NYSE	HTH	Wed, Mar 16, 2016	17.99	18.59	17.93	18.15
2796	NYSE	HTH	Tue, Mar 15, 2016	18.38	18.38	18.38	18.06
2795	NYSE	HTH	Mon, Mar 14, 2016	18.63	18.63	18.18	18.38
2794	NYSE	HTH	Fri, Mar 11, 2016	18.13	18.13	18.13	18.64
2793	NYSE	HTH	Thu, Mar 10, 2016	18.15	18.27	17.69	18.13
2792	NYSE	HTH	Wed, Mar 9, 2016	18.04	18.04	18.04	18.07
2791	NYSE	HTH	Tue, Mar 8, 2016	18.44	18.52	18.02	18.04
2790	NYSE	HTH	Mon, Mar 7, 2016	18.69	18.83	18.54	18.72
2789	NYSE	HTH	Fri, Mar 4, 2016	18.52	18.52	18.52	18.84
2788	NYSE	HTH	Thu, Mar 3, 2016	18.06	18.06	18.06	18.52
2787	NYSE	HTH	Wed, Mar 2, 2016	18.03	18.17	17.84	18.06
2786	NYSE	HTH	Tue, Mar 1, 2016	16.85	18.28	16.85	18.13
2785	NYSE	HTH	Mon, Feb 29, 2016	16.57	17.10	16.57	16.68
2784	NYSE	HTH	Fri, Feb 26, 2016	16.37	17.07	16.27	16.77
2783	NYSE	HTH	Thu, Feb 25, 2016	15.08	16.34	15.00	16.26
2782	NYSE	HTH	Wed, Feb 24, 2016	15.72	15.72	14.99	15.53
2781	NYSE	HTH	Tue, Feb 23, 2016	16.24	16.27	15.57	15.93
2780	NYSE	HTH	Mon, Feb 22, 2016	15.96	16.33	15.82	16.32
2779	NYSE	HTH	Fri, Feb 19, 2016	15.69	15.90	15.51	15.75
2778	NYSE	HTH	Thu, Feb 18, 2016	16.10	16.10	15.71	15.75
2777	NYSE	HTH	Wed, Feb 17, 2016	16.10	16.32	15.89	16.07
2776	NYSE	HTH	Tue, Feb 16, 2016	15.65	16.08	15.46	15.98
2775	NYSE	HTH	Fri, Feb 12, 2016	15.05	15.55	15.00	15.39
2774	NYSE	HTH	Thu, Feb 11, 2016	14.68	15.05	14.38	14.95
2773	NYSE	HTH	Wed, Feb 10, 2016	15.35	15.78	15.07	15.09
2772	NYSE	HTH	Tue, Feb 9, 2016	14.28	15.36	14.28	15.20
2771	NYSE	HTH	Mon, Feb 8, 2016	15.15	15.26	14.34	14.61
2770	NYSE	HTH	Fri, Feb 5, 2016	15.71	15.86	15.41	15.42
2769	NYSE	HTH	Thu, Feb 4, 2016	15.54	16.01	15.49	15.71
2768	NYSE	HTH	Wed, Feb 3, 2016	15.51	15.55	14.83	15.53
2767	NYSE	HTH	Tue, Feb 2, 2016	15.59	15.66	15.21	15.41
2766	NYSE	HTH	Mon, Feb 1, 2016	15.90	15.93	15.50	15.80
2765	NYSE	HTH	Fri, Jan 29, 2016	15.42	15.98	15.38	15.97
2764	NYSE	HTH	Thu, Jan 28, 2016	15.14	15.45	15.08	15.34
2763	NYSE	HTH	Wed, Jan 27, 2016	15.00	15.39	14.67	14.93
2762	NYSE	HTH	Tue, Jan 26, 2016	14.32	14.88	14.28	14.83
2761	NYSE	HTH	Mon, Jan 25, 2016	14.95	14.96	14.28	14.31
2760	NYSE	HTH	Fri, Jan 22, 2016	14.84	15.20	14.72	15.04
2759	NYSE	HTH	Thu, Jan 21, 2016	15.09	15.20	14.58	14.61
2758	NYSE	HTH	Wed, Jan 20, 2016	15.02	15.33	14.38	15.11
2757	NYSE	HTH	Tue, Jan 19, 2016	15.62	15.64	15.22	15.32
2756	NYSE	HTH	Fri, Jan 15, 2016	15.77	15.77	14.93	15.39
2755	NYSE	HTH	Thu, Jan 14, 2016	16.58	16.69	16.15	16.20
2754	NYSE	HTH	Wed, Jan 13, 2016	17.77	17.77	16.48	16.52
2753	NYSE	HTH	Tue, Jan 12, 2016	17.71	17.77	17.26	17.69
2752	NYSE	HTH	Mon, Jan 11, 2016	17.30	17.59	17.23	17.51
2751	NYSE	HTH	Fri, Jan 8, 2016	17.60	17.93	17.21	17.26
2750	NYSE	HTH	Thu, Jan 7, 2016	17.69	17.88	17.49	17.51
2749	NYSE	HTH	Wed, Jan 6, 2016	18.03	18.39	18.02	18.12
2748	NYSE	HTH	Tue, Jan 5, 2016	18.60	18.80	18.29	18.36
2747	NYSE	HTH	Mon, Jan 4, 2016	18.82	19.00	18.41	18.79
2746	NYSE	HTH	Thu, Dec 31, 2015	19.52	19.52	19.20	19.22
2745	NYSE	HTH	Wed, Dec 30, 2015	20.01	20.01	19.55	19.57
2744	NYSE	HTH	Tue, Dec 29, 2015	19.81	20.04	19.66	20.01
2743	NYSE	HTH	Mon, Dec 28, 2015	19.90	19.92	19.44	19.63
2742	NYSE	HTH	Thu, Dec 24, 2015	19.81	20.02	19.76	19.93
2741	NYSE	HTH	Wed, Dec 23, 2015	19.85	19.86	19.60	19.83
2740	NYSE	HTH	Tue, Dec 22, 2015	19.49	19.70	19.24	19.68
2739	NYSE	HTH	Mon, Dec 21, 2015	19.55	19.76	19.34	19.40
2738	NYSE	HTH	Fri, Dec 18, 2015	19.82	19.86	18.97	19.46
2737	NYSE	HTH	Thu, Dec 17, 2015	19.81	20.05	19.72	19.85
2736	NYSE	HTH	Wed, Dec 16, 2015	20.13	20.13	19.54	19.98
2735	NYSE	HTH	Tue, Dec 15, 2015	19.96	20.08	19.80	19.97
2734	NYSE	HTH	Mon, Dec 14, 2015	19.59	19.83	19.20	19.73
2733	NYSE	HTH	Fri, Dec 11, 2015	20.01	20.39	19.46	19.60
2732	NYSE	HTH	Thu, Dec 10, 2015	21.15	21.29	20.65	20.68
2731	NYSE	HTH	Wed, Dec 9, 2015	21.31	21.55	20.95	21.17
2730	NYSE	HTH	Tue, Dec 8, 2015	21.31	21.49	21.25	21.33
2729	NYSE	HTH	Mon, Dec 7, 2015	22.00	22.12	21.24	21.48
2728	NYSE	HTH	Fri, Dec 4, 2015	21.58	22.15	21.54	22.00
2727	NYSE	HTH	Thu, Dec 3, 2015	22.14	22.27	21.49	21.51
2726	NYSE	HTH	Wed, Dec 2, 2015	22.57	22.72	21.93	22.03
2725	NYSE	HTH	Tue, Dec 1, 2015	22.44	22.61	22.12	22.53
2724	NYSE	HTH	Mon, Nov 30, 2015	22.40	22.49	22.18	22.31
2723	NYSE	HTH	Fri, Nov 27, 2015	22.34	22.38	22.10	22.33
2722	NYSE	HTH	Wed, Nov 25, 2015	22.26	22.38	22.21	22.35
2721	NYSE	HTH	Tue, Nov 24, 2015	22.00	22.31	21.95	22.29
2720	NYSE	HTH	Mon, Nov 23, 2015	21.78	22.13	21.76	22.11
2719	NYSE	HTH	Fri, Nov 20, 2015	21.49	21.92	21.45	21.80
2718	NYSE	HTH	Thu, Nov 19, 2015	21.56	21.66	21.25	21.41
2717	NYSE	HTH	Wed, Nov 18, 2015	21.23	21.62	20.99	21.59
2716	NYSE	HTH	Tue, Nov 17, 2015	21.29	21.48	21.03	21.08
2715	NYSE	HTH	Mon, Nov 16, 2015	21.09	21.30	20.92	21.28
2714	NYSE	HTH	Fri, Nov 13, 2015	21.41	21.59	21.11	21.15
2713	NYSE	HTH	Thu, Nov 12, 2015	21.71	21.82	21.44	21.55
2712	NYSE	HTH	Wed, Nov 11, 2015	22.35	22.52	21.82	21.86
2711	NYSE	HTH	Tue, Nov 10, 2015	22.65	22.75	22.26	22.33
2710	NYSE	HTH	Mon, Nov 9, 2015	22.92	23.12	22.64	22.67
2709	NYSE	HTH	Fri, Nov 6, 2015	22.15	22.89	22.15	22.79
2708	NYSE	HTH	Thu, Nov 5, 2015	21.40	22.04	21.40	22.01
2707	NYSE	HTH	Wed, Nov 4, 2015	21.61	21.64	21.30	21.40
2706	NYSE	HTH	Tue, Nov 3, 2015	21.64	21.99	21.13	21.59
2705	NYSE	HTH	Mon, Nov 2, 2015	20.95	21.83	20.91	21.76
2704	NYSE	HTH	Fri, Oct 30, 2015	20.98	21.01	20.64	20.97
2703	NYSE	HTH	Thu, Oct 29, 2015	21.03	21.35	20.82	21.02
2702	NYSE	HTH	Wed, Oct 28, 2015	20.23	21.19	20.15	21.08
2701	NYSE	HTH	Tue, Oct 27, 2015	20.50	20.51	20.10	20.17
2700	NYSE	HTH	Mon, Oct 26, 2015	20.61	20.73	20.52	20.63
2699	NYSE	HTH	Fri, Oct 23, 2015	20.24	20.64	19.95	20.62
2698	NYSE	HTH	Thu, Oct 22, 2015	19.91	20.35	19.80	20.07
2697	NYSE	HTH	Wed, Oct 21, 2015	20.14	20.20	19.80	19.80
2696	NYSE	HTH	Tue, Oct 20, 2015	20.01	20.09	19.74	20.03
2695	NYSE	HTH	Mon, Oct 19, 2015	19.99	20.14	19.86	19.96
2694	NYSE	HTH	Fri, Oct 16, 2015	19.84	20.10	19.68	20.02
2693	NYSE	HTH	Thu, Oct 15, 2015	19.71	19.81	19.45	19.74
2692	NYSE	HTH	Wed, Oct 14, 2015	20.44	20.48	19.55	19.63
2691	NYSE	HTH	Tue, Oct 13, 2015	20.75	21.10	20.31	20.39
2690	NYSE	HTH	Mon, Oct 12, 2015	20.87	21.05	20.70	20.84
2689	NYSE	HTH	Fri, Oct 9, 2015	21.15	21.33	20.84	20.85
2688	NYSE	HTH	Thu, Oct 8, 2015	20.85	21.19	20.66	21.15
2687	NYSE	HTH	Wed, Oct 7, 2015	20.57	20.87	20.47	20.86
2686	NYSE	HTH	Tue, Oct 6, 2015	20.31	20.53	20.14	20.41
2685	NYSE	HTH	Mon, Oct 5, 2015	19.64	20.42	19.60	20.39
2684	NYSE	HTH	Fri, Oct 2, 2015	19.77	19.77	19.04	19.55
2683	NYSE	HTH	Thu, Oct 1, 2015	19.76	20.14	19.54	20.06
2682	NYSE	HTH	Wed, Sep 30, 2015	19.90	19.91	19.55	19.81
2681	NYSE	HTH	Tue, Sep 29, 2015	19.70	19.79	19.45	19.73
2680	NYSE	HTH	Mon, Sep 28, 2015	20.01	20.10	19.65	19.73
2679	NYSE	HTH	Fri, Sep 25, 2015	20.50	20.54	19.98	20.07
2678	NYSE	HTH	Thu, Sep 24, 2015	19.81	20.36	19.75	20.33
2677	NYSE	HTH	Wed, Sep 23, 2015	19.96	20.29	19.86	20.02
2676	NYSE	HTH	Tue, Sep 22, 2015	19.93	20.19	19.76	19.94
2675	NYSE	HTH	Mon, Sep 21, 2015	20.24	20.38	20.06	20.18
2674	NYSE	HTH	Fri, Sep 18, 2015	20.21	20.29	19.91	20.05
2673	NYSE	HTH	Thu, Sep 17, 2015	20.85	21.17	20.45	20.51
2672	NYSE	HTH	Wed, Sep 16, 2015	20.69	20.96	20.63	20.89
2671	NYSE	HTH	Tue, Sep 15, 2015	20.43	20.74	20.38	20.64
2670	NYSE	HTH	Mon, Sep 14, 2015	20.58	20.58	20.18	20.41
2669	NYSE	HTH	Fri, Sep 11, 2015	20.33	20.58	20.22	20.57
2668	NYSE	HTH	Thu, Sep 10, 2015	20.08	20.50	20.08	20.48
2667	NYSE	HTH	Wed, Sep 9, 2015	20.45	20.48	20.14	20.16
2666	NYSE	HTH	Tue, Sep 8, 2015	20.06	20.44	19.97	20.23
2665	NYSE	HTH	Fri, Sep 4, 2015	19.80	19.94	19.54	19.81
2664	NYSE	HTH	Thu, Sep 3, 2015	20.15	20.38	20.07	20.09
2663	NYSE	HTH	Wed, Sep 2, 2015	20.20	20.32	19.96	20.20
2662	NYSE	HTH	Tue, Sep 1, 2015	20.34	20.50	19.99	20.02
2661	NYSE	HTH	Mon, Aug 31, 2015	20.50	20.70	20.28	20.65
2660	NYSE	HTH	Fri, Aug 28, 2015	20.36	20.61	20.32	20.58
2659	NYSE	HTH	Thu, Aug 27, 2015	19.81	20.52	19.67	20.42
2658	NYSE	HTH	Wed, Aug 26, 2015	19.22	19.65	19.02	19.61
2657	NYSE	HTH	Tue, Aug 25, 2015	19.70	19.70	18.76	18.79
2656	NYSE	HTH	Mon, Aug 24, 2015	18.84	19.65	18.11	18.87
2655	NYSE	HTH	Fri, Aug 21, 2015	19.79	20.16	19.50	19.86
2654	NYSE	HTH	Thu, Aug 20, 2015	20.58	20.58	20.12	20.12
2653	NYSE	HTH	Wed, Aug 19, 2015	20.92	20.92	20.43	20.79
2652	NYSE	HTH	Tue, Aug 18, 2015	21.00	21.07	20.71	21.00
2651	NYSE	HTH	Mon, Aug 17, 2015	21.17	21.24	20.91	20.99
2650	NYSE	HTH	Fri, Aug 14, 2015	21.14	21.33	21.00	21.29
2649	NYSE	HTH	Thu, Aug 13, 2015	21.12	21.37	20.95	21.16
2648	NYSE	HTH	Wed, Aug 12, 2015	21.28	21.45	20.82	21.11
2647	NYSE	HTH	Tue, Aug 11, 2015	21.28	21.60	21.23	21.42
2646	NYSE	HTH	Mon, Aug 10, 2015	21.09	21.51	20.92	21.49
2645	NYSE	HTH	Fri, Aug 7, 2015	21.05	21.16	20.95	21.03
2644	NYSE	HTH	Thu, Aug 6, 2015	21.24	21.43	21.00	21.18
2643	NYSE	HTH	Wed, Aug 5, 2015	21.23	21.51	21.14	21.17
2642	NYSE	HTH	Tue, Aug 4, 2015	21.03	21.29	21.00	21.08
2641	NYSE	HTH	Mon, Aug 3, 2015	21.04	21.09	20.70	21.04
2640	NYSE	HTH	Fri, Jul 31, 2015	21.10	21.33	20.53	21.05
2639	NYSE	HTH	Thu, Jul 30, 2015	22.66	22.66	20.58	21.08
2638	NYSE	HTH	Wed, Jul 29, 2015	22.50	22.69	22.33	22.56
2637	NYSE	HTH	Tue, Jul 28, 2015	22.78	22.83	22.29	22.50
2636	NYSE	HTH	Mon, Jul 27, 2015	22.93	22.93	22.62	22.64
2635	NYSE	HTH	Fri, Jul 24, 2015	23.28	23.42	22.97	23.01
2634	NYSE	HTH	Thu, Jul 23, 2015	23.67	23.78	23.31	23.38
2633	NYSE	HTH	Wed, Jul 22, 2015	23.65	23.75	23.53	23.72
2632	NYSE	HTH	Tue, Jul 21, 2015	23.83	24.15	23.62	23.66
2631	NYSE	HTH	Mon, Jul 20, 2015	23.95	24.14	23.77	23.83
2630	NYSE	HTH	Fri, Jul 17, 2015	24.21	24.24	23.73	23.93
2629	NYSE	HTH	Thu, Jul 16, 2015	24.06	24.35	24.00	24.18
2628	NYSE	HTH	Wed, Jul 15, 2015	24.16	24.18	23.83	23.98
2627	NYSE	HTH	Tue, Jul 14, 2015	24.02	24.16	23.82	24.08
2626	NYSE	HTH	Mon, Jul 13, 2015	23.85	24.13	23.76	24.08
2625	NYSE	HTH	Fri, Jul 10, 2015	23.61	23.81	23.47	23.65
2624	NYSE	HTH	Thu, Jul 9, 2015	23.17	23.44	22.99	23.26
2623	NYSE	HTH	Wed, Jul 8, 2015	22.98	23.10	22.74	22.96
2622	NYSE	HTH	Tue, Jul 7, 2015	23.66	23.68	22.85	23.06
2621	NYSE	HTH	Mon, Jul 6, 2015	23.60	23.78	23.43	23.71
2620	NYSE	HTH	Thu, Jul 2, 2015	24.20	24.20	23.61	23.67
2619	NYSE	HTH	Wed, Jul 1, 2015	24.23	24.50	23.96	24.06
2618	NYSE	HTH	Tue, Jun 30, 2015	24.00	24.21	23.85	24.09
2617	NYSE	HTH	Mon, Jun 29, 2015	24.29	24.50	23.87	23.91
2616	NYSE	HTH	Fri, Jun 26, 2015	24.42	24.59	24.30	24.41
2615	NYSE	HTH	Thu, Jun 25, 2015	24.50	24.70	24.29	24.35
2614	NYSE	HTH	Wed, Jun 24, 2015	24.50	24.70	24.36	24.39
2613	NYSE	HTH	Tue, Jun 23, 2015	23.99	24.60	23.96	24.50
2612	NYSE	HTH	Mon, Jun 22, 2015	23.95	24.06	23.76	23.99
2611	NYSE	HTH	Fri, Jun 19, 2015	23.71	23.71	23.51	23.67
2610	NYSE	HTH	Thu, Jun 18, 2015	23.63	23.80	23.48	23.66
2609	NYSE	HTH	Wed, Jun 17, 2015	23.87	24.00	23.47	23.52
2608	NYSE	HTH	Tue, Jun 16, 2015	23.57	23.82	23.29	23.79
2607	NYSE	HTH	Mon, Jun 15, 2015	23.91	23.91	23.53	23.64
2606	NYSE	HTH	Fri, Jun 12, 2015	24.10	24.16	23.78	23.99
2605	NYSE	HTH	Thu, Jun 11, 2015	24.01	24.13	23.86	24.13
2604	NYSE	HTH	Wed, Jun 10, 2015	23.34	24.10	23.34	24.00
2603	NYSE	HTH	Tue, Jun 9, 2015	22.92	23.23	22.69	23.11
2602	NYSE	HTH	Mon, Jun 8, 2015	23.00	23.12	22.79	22.86
2601	NYSE	HTH	Fri, Jun 5, 2015	22.39	23.00	22.25	23.00
2600	NYSE	HTH	Thu, Jun 4, 2015	22.17	22.37	22.05	22.34
2599	NYSE	HTH	Wed, Jun 3, 2015	21.86	22.29	21.83	22.28
2598	NYSE	HTH	Tue, Jun 2, 2015	21.99	22.18	21.82	21.82
2597	NYSE	HTH	Mon, Jun 1, 2015	21.94	22.11	21.78	22.09
2596	NYSE	HTH	Fri, May 29, 2015	21.92	21.98	21.80	21.83
2595	NYSE	HTH	Thu, May 28, 2015	21.84	21.99	21.82	21.98
2594	NYSE	HTH	Wed, May 27, 2015	21.59	21.87	21.37	21.87
2593	NYSE	HTH	Tue, May 26, 2015	21.60	21.60	21.22	21.53
2592	NYSE	HTH	Fri, May 22, 2015	21.66	21.85	21.62	21.62
2591	NYSE	HTH	Thu, May 21, 2015	21.80	21.86	21.63	21.74
2590	NYSE	HTH	Wed, May 20, 2015	21.90	21.92	21.64	21.78
2589	NYSE	HTH	Tue, May 19, 2015	21.67	21.93	21.67	21.90
2588	NYSE	HTH	Mon, May 18, 2015	21.33	21.72	21.16	21.60
2587	NYSE	HTH	Fri, May 15, 2015	21.50	21.50	21.00	21.17
2586	NYSE	HTH	Thu, May 14, 2015	21.45	21.50	21.28	21.48
2585	NYSE	HTH	Wed, May 13, 2015	21.43	21.45	21.21	21.34
2584	NYSE	HTH	Tue, May 12, 2015	21.46	21.52	21.12	21.43
2583	NYSE	HTH	Mon, May 11, 2015	21.02	21.54	21.00	21.49
2582	NYSE	HTH	Fri, May 8, 2015	20.85	21.04	20.78	21.00
2581	NYSE	HTH	Thu, May 7, 2015	20.26	20.80	20.17	20.79
2580	NYSE	HTH	Wed, May 6, 2015	20.16	20.27	20.02	20.21
2579	NYSE	HTH	Tue, May 5, 2015	20.09	20.32	19.93	20.11
2578	NYSE	HTH	Mon, May 4, 2015	20.23	20.28	20.11	20.14
2577	NYSE	HTH	Fri, May 1, 2015	20.00	20.22	19.83	20.15
2576	NYSE	HTH	Thu, Apr 30, 2015	20.00	20.30	19.98	20.11
2575	NYSE	HTH	Wed, Apr 29, 2015	19.97	20.04	19.77	19.79
2574	NYSE	HTH	Tue, Apr 28, 2015	19.61	20.00	19.59	19.98
2573	NYSE	HTH	Mon, Apr 27, 2015	19.71	19.94	19.39	19.62
2572	NYSE	HTH	Fri, Apr 24, 2015	19.63	19.67	19.43	19.57
2571	NYSE	HTH	Thu, Apr 23, 2015	19.62	19.74	19.55	19.65
2570	NYSE	HTH	Wed, Apr 22, 2015	19.47	19.72	19.25	19.71
2569	NYSE	HTH	Tue, Apr 21, 2015	19.64	19.64	19.32	19.44
2568	NYSE	HTH	Mon, Apr 20, 2015	19.54	19.79	19.40	19.59
2567	NYSE	HTH	Fri, Apr 17, 2015	19.78	19.81	19.31	19.41
2566	NYSE	HTH	Thu, Apr 16, 2015	19.90	19.96	19.78	19.93
2565	NYSE	HTH	Wed, Apr 15, 2015	20.00	20.01	19.77	19.95
2564	NYSE	HTH	Tue, Apr 14, 2015	19.95	19.98	19.57	19.94
2563	NYSE	HTH	Mon, Apr 13, 2015	20.04	20.04	19.95	19.98
2562	NYSE	HTH	Fri, Apr 10, 2015	19.94	19.99	19.84	19.93
2561	NYSE	HTH	Thu, Apr 9, 2015	19.74	19.84	19.55	19.81
2560	NYSE	HTH	Wed, Apr 8, 2015	19.70	19.79	19.64	19.76
2559	NYSE	HTH	Tue, Apr 7, 2015	19.45	19.88	19.43	19.71
2558	NYSE	HTH	Mon, Apr 6, 2015	19.32	19.49	19.09	19.47
2557	NYSE	HTH	Thu, Apr 2, 2015	19.40	19.49	19.28	19.47
2556	NYSE	HTH	Wed, Apr 1, 2015	19.37	19.42	19.10	19.39
2555	NYSE	HTH	Tue, Mar 31, 2015	19.12	19.46	19.06	19.44
2554	NYSE	HTH	Mon, Mar 30, 2015	19.40	19.53	19.27	19.39
2553	NYSE	HTH	Fri, Mar 27, 2015	19.40	19.40	19.17	19.26
2552	NYSE	HTH	Thu, Mar 26, 2015	19.32	19.52	19.16	19.45
2551	NYSE	HTH	Wed, Mar 25, 2015	19.76	19.76	19.31	19.33
2550	NYSE	HTH	Tue, Mar 24, 2015	19.76	19.90	19.54	19.84
2549	NYSE	HTH	Mon, Mar 23, 2015	19.91	20.00	19.64	19.65
2548	NYSE	HTH	Fri, Mar 20, 2015	19.78	20.09	19.65	19.91
2547	NYSE	HTH	Thu, Mar 19, 2015	19.93	19.98	19.55	19.69
2546	NYSE	HTH	Wed, Mar 18, 2015	19.93	20.01	19.91	19.97
2545	NYSE	HTH	Tue, Mar 17, 2015	20.02	20.04	19.92	19.98
2544	NYSE	HTH	Mon, Mar 16, 2015	20.00	20.04	19.89	20.00
2543	NYSE	HTH	Fri, Mar 13, 2015	20.06	20.06	19.89	19.99
2542	NYSE	HTH	Thu, Mar 12, 2015	19.65	20.08	19.56	20.05
2541	NYSE	HTH	Wed, Mar 11, 2015	19.20	19.67	19.17	19.65
2540	NYSE	HTH	Tue, Mar 10, 2015	19.00	19.29	18.89	19.21
2539	NYSE	HTH	Mon, Mar 9, 2015	18.80	19.38	18.80	19.19
2538	NYSE	HTH	Fri, Mar 6, 2015	18.96	19.00	18.74	18.78
2537	NYSE	HTH	Thu, Mar 5, 2015	19.00	19.00	18.68	18.98
2536	NYSE	HTH	Wed, Mar 4, 2015	19.19	19.24	18.83	19.00
2535	NYSE	HTH	Tue, Mar 3, 2015	19.06	19.33	18.81	19.30
2534	NYSE	HTH	Mon, Mar 2, 2015	18.57	19.04	18.57	19.02
2533	NYSE	HTH	Fri, Feb 27, 2015	19.44	19.54	18.60	18.60
2532	NYSE	HTH	Thu, Feb 26, 2015	19.29	19.54	19.15	19.53
2531	NYSE	HTH	Wed, Feb 25, 2015	19.28	19.37	19.15	19.33
2530	NYSE	HTH	Tue, Feb 24, 2015	19.34	19.40	19.23	19.28
2529	NYSE	HTH	Mon, Feb 23, 2015	19.42	19.43	19.08	19.34
2528	NYSE	HTH	Fri, Feb 20, 2015	19.40	19.51	19.38	19.44
2527	NYSE	HTH	Thu, Feb 19, 2015	19.45	19.49	19.29	19.44
2526	NYSE	HTH	Wed, Feb 18, 2015	19.45	19.61	19.32	19.52
2525	NYSE	HTH	Tue, Feb 17, 2015	19.41	19.51	19.31	19.46
2524	NYSE	HTH	Fri, Feb 13, 2015	19.33	19.48	19.32	19.42
2523	NYSE	HTH	Thu, Feb 12, 2015	19.26	19.33	19.17	19.29
2522	NYSE	HTH	Wed, Feb 11, 2015	19.14	19.29	19.00	19.18
2521	NYSE	HTH	Tue, Feb 10, 2015	19.38	19.38	19.06	19.18
2520	NYSE	HTH	Mon, Feb 9, 2015	19.37	19.49	19.27	19.30
2519	NYSE	HTH	Fri, Feb 6, 2015	19.18	19.62	19.15	19.44
2518	NYSE	HTH	Thu, Feb 5, 2015	18.94	19.25	18.94	19.11
2517	NYSE	HTH	Wed, Feb 4, 2015	19.19	19.29	18.87	18.94
2516	NYSE	HTH	Tue, Feb 3, 2015	18.69	19.27	18.57	19.21
2515	NYSE	HTH	Mon, Feb 2, 2015	18.17	18.61	18.00	18.60
2514	NYSE	HTH	Fri, Jan 30, 2015	18.25	18.32	18.00	18.15
2513	NYSE	HTH	Thu, Jan 29, 2015	18.28	18.38	18.09	18.38
2512	NYSE	HTH	Wed, Jan 28, 2015	18.39	18.39	17.92	18.25
2511	NYSE	HTH	Tue, Jan 27, 2015	18.25	18.44	18.13	18.35
2510	NYSE	HTH	Mon, Jan 26, 2015	18.24	18.43	17.98	18.42
2509	NYSE	HTH	Fri, Jan 23, 2015	18.44	18.54	18.23	18.24
2508	NYSE	HTH	Thu, Jan 22, 2015	18.26	18.59	18.21	18.47
2507	NYSE	HTH	Wed, Jan 21, 2015	18.15	18.25	17.93	18.22
2506	NYSE	HTH	Tue, Jan 20, 2015	18.05	18.31	17.96	18.15
2505	NYSE	HTH	Fri, Jan 16, 2015	17.78	18.11	17.78	18.02
2504	NYSE	HTH	Thu, Jan 15, 2015	18.13	18.16	17.76	17.84
2503	NYSE	HTH	Wed, Jan 14, 2015	17.91	18.13	17.91	18.09
2502	NYSE	HTH	Tue, Jan 13, 2015	18.18	18.40	17.98	18.13
2501	NYSE	HTH	Mon, Jan 12, 2015	18.10	18.12	17.81	18.02
2500	NYSE	HTH	Fri, Jan 9, 2015	18.33	18.41	18.00	18.09
2499	NYSE	HTH	Thu, Jan 8, 2015	17.95	18.38	17.74	18.27
2498	NYSE	HTH	Wed, Jan 7, 2015	17.81	17.95	17.59	17.91
2497	NYSE	HTH	Tue, Jan 6, 2015	19.05	19.05	17.34	17.70
2496	NYSE	HTH	Mon, Jan 5, 2015	19.55	19.75	18.94	19.00
2495	NYSE	HTH	Fri, Jan 2, 2015	20.10	20.10	19.61	19.73
2494	NYSE	HTH	Wed, Dec 31, 2014	20.07	20.08	19.76	19.95
2493	NYSE	HTH	Tue, Dec 30, 2014	20.12	20.16	19.86	19.96
2492	NYSE	HTH	Mon, Dec 29, 2014	20.06	20.23	19.98	20.12
2491	NYSE	HTH	Fri, Dec 26, 2014	19.92	20.22	19.83	20.02
2490	NYSE	HTH	Wed, Dec 24, 2014	20.00	20.02	19.80	19.82
2489	NYSE	HTH	Tue, Dec 23, 2014	20.15	20.22	19.93	19.99
2488	NYSE	HTH	Mon, Dec 22, 2014	20.10	20.22	19.90	20.04
2487	NYSE	HTH	Fri, Dec 19, 2014	20.16	20.24	19.95	20.11
2486	NYSE	HTH	Thu, Dec 18, 2014	20.01	20.21	19.91	20.14
2485	NYSE	HTH	Wed, Dec 17, 2014	19.49	19.93	19.27	19.89
2484	NYSE	HTH	Tue, Dec 16, 2014	19.37	19.79	19.27	19.49
2483	NYSE	HTH	Mon, Dec 15, 2014	19.69	19.70	19.27	19.37
2482	NYSE	HTH	Fri, Dec 12, 2014	19.74	19.98	19.55	19.55
2481	NYSE	HTH	Thu, Dec 11, 2014	20.00	20.31	20.00	20.01
2480	NYSE	HTH	Wed, Dec 10, 2014	20.67	20.77	19.85	19.98
2479	NYSE	HTH	Tue, Dec 9, 2014	20.26	20.77	20.16	20.76
2478	NYSE	HTH	Mon, Dec 8, 2014	20.60	21.03	20.33	20.51
2477	NYSE	HTH	Fri, Dec 5, 2014	20.49	20.90	20.49	20.69
2476	NYSE	HTH	Thu, Dec 4, 2014	20.51	20.63	20.42	20.52
2475	NYSE	HTH	Wed, Dec 3, 2014	20.27	20.61	20.20	20.53
2474	NYSE	HTH	Tue, Dec 2, 2014	20.15	20.37	20.14	20.25
2473	NYSE	HTH	Mon, Dec 1, 2014	20.38	20.46	20.01	20.15
2472	NYSE	HTH	Fri, Nov 28, 2014	20.92	20.92	20.37	20.38
2471	NYSE	HTH	Wed, Nov 26, 2014	20.80	20.92	20.55	20.89
2470	NYSE	HTH	Tue, Nov 25, 2014	20.90	21.08	20.73	20.78
2469	NYSE	HTH	Mon, Nov 24, 2014	20.55	20.84	20.55	20.84
2468	NYSE	HTH	Fri, Nov 21, 2014	20.63	21.01	20.35	20.54
2467	NYSE	HTH	Thu, Nov 20, 2014	20.36	20.66	20.32	20.41
2466	NYSE	HTH	Wed, Nov 19, 2014	20.54	20.54	20.15	20.44
2465	NYSE	HTH	Tue, Nov 18, 2014	20.87	20.98	20.44	20.52
2464	NYSE	HTH	Mon, Nov 17, 2014	20.76	20.93	20.44	20.85
2463	NYSE	HTH	Fri, Nov 14, 2014	21.29	21.34	20.57	20.80
2462	NYSE	HTH	Thu, Nov 13, 2014	21.18	21.32	21.14	21.21
2461	NYSE	HTH	Wed, Nov 12, 2014	21.10	21.23	20.94	21.19
2460	NYSE	HTH	Tue, Nov 11, 2014	21.26	21.41	21.06	21.14
2459	NYSE	HTH	Mon, Nov 10, 2014	20.92	21.28	20.90	21.28
2458	NYSE	HTH	Fri, Nov 7, 2014	21.03	21.13	20.87	20.95
2457	NYSE	HTH	Thu, Nov 6, 2014	20.58	21.05	20.52	21.02
2456	NYSE	HTH	Wed, Nov 5, 2014	21.90	21.98	20.55	20.57
2455	NYSE	HTH	Tue, Nov 4, 2014	21.75	22.01	21.68	21.87
2454	NYSE	HTH	Mon, Nov 3, 2014	22.11	22.20	21.75	21.76
2453	NYSE	HTH	Fri, Oct 31, 2014	21.93	22.16	21.80	22.03
2452	NYSE	HTH	Thu, Oct 30, 2014	21.61	21.90	21.41	21.80
2451	NYSE	HTH	Wed, Oct 29, 2014	21.66	21.76	21.44	21.62
2450	NYSE	HTH	Tue, Oct 28, 2014	20.81	21.68	20.79	21.68
2449	NYSE	HTH	Mon, Oct 27, 2014	20.99	21.06	20.69	20.77
2448	NYSE	HTH	Fri, Oct 24, 2014	20.69	21.12	20.54	21.06
2447	NYSE	HTH	Thu, Oct 23, 2014	20.70	20.75	20.47	20.63
2446	NYSE	HTH	Wed, Oct 22, 2014	20.92	20.98	20.42	20.44
2445	NYSE	HTH	Tue, Oct 21, 2014	20.64	20.96	20.64	20.92
2444	NYSE	HTH	Mon, Oct 20, 2014	20.36	20.60	20.31	20.60
2443	NYSE	HTH	Fri, Oct 17, 2014	20.86	20.93	20.36	20.39
2442	NYSE	HTH	Thu, Oct 16, 2014	20.27	20.80	20.27	20.67
2441	NYSE	HTH	Wed, Oct 15, 2014	20.01	20.72	19.97	20.60
2440	NYSE	HTH	Tue, Oct 14, 2014	19.96	20.58	19.96	20.36
2439	NYSE	HTH	Mon, Oct 13, 2014	19.70	20.15	19.41	19.76
2438	NYSE	HTH	Fri, Oct 10, 2014	19.76	20.10	19.62	19.71
2437	NYSE	HTH	Thu, Oct 9, 2014	20.38	20.38	19.71	19.84
2436	NYSE	HTH	Wed, Oct 8, 2014	20.22	20.56	20.01	20.45
2435	NYSE	HTH	Tue, Oct 7, 2014	20.67	20.79	20.29	20.30
2434	NYSE	HTH	Mon, Oct 6, 2014	21.02	21.13	20.78	20.85
2433	NYSE	HTH	Fri, Oct 3, 2014	20.71	21.05	20.50	21.00
2432	NYSE	HTH	Thu, Oct 2, 2014	20.00	20.59	19.95	20.47
2431	NYSE	HTH	Wed, Oct 1, 2014	20.07	20.12	19.80	20.03
2430	NYSE	HTH	Tue, Sep 30, 2014	20.42	20.48	19.97	20.05
2429	NYSE	HTH	Mon, Sep 29, 2014	20.22	20.45	20.14	20.40
2428	NYSE	HTH	Fri, Sep 26, 2014	20.10	20.50	20.10	20.44
2427	NYSE	HTH	Thu, Sep 25, 2014	20.27	20.32	20.00	20.06
2426	NYSE	HTH	Wed, Sep 24, 2014	20.28	20.45	19.96	20.35
2425	NYSE	HTH	Tue, Sep 23, 2014	20.39	20.42	20.08	20.20
2424	NYSE	HTH	Mon, Sep 22, 2014	20.19	20.48	20.03	20.40
2423	NYSE	HTH	Fri, Sep 19, 2014	20.48	20.66	20.15	20.24
2422	NYSE	HTH	Thu, Sep 18, 2014	20.15	20.55	20.12	20.46
2421	NYSE	HTH	Wed, Sep 17, 2014	20.14	20.28	19.90	20.02
2420	NYSE	HTH	Tue, Sep 16, 2014	20.05	20.27	20.04	20.16
2419	NYSE	HTH	Mon, Sep 15, 2014	20.51	20.53	20.00	20.03
2418	NYSE	HTH	Fri, Sep 12, 2014	20.89	20.89	20.41	20.58
2417	NYSE	HTH	Thu, Sep 11, 2014	20.27	20.87	20.09	20.86
2416	NYSE	HTH	Wed, Sep 10, 2014	20.13	20.43	20.03	20.39
2415	NYSE	HTH	Tue, Sep 9, 2014	20.55	20.56	20.10	20.16
2414	NYSE	HTH	Mon, Sep 8, 2014	20.59	20.69	20.46	20.54
2413	NYSE	HTH	Fri, Sep 5, 2014	20.44	20.68	20.29	20.67
2412	NYSE	HTH	Thu, Sep 4, 2014	21.08	21.16	20.53	20.55
2411	NYSE	HTH	Wed, Sep 3, 2014	21.63	21.70	21.05	21.09
2410	NYSE	HTH	Tue, Sep 2, 2014	21.22	21.84	21.19	21.66
2409	NYSE	HTH	Fri, Aug 29, 2014	21.32	21.32	21.11	21.17
2408	NYSE	HTH	Thu, Aug 28, 2014	21.40	21.52	21.18	21.22
2407	NYSE	HTH	Wed, Aug 27, 2014	21.07	21.54	21.07	21.48
2406	NYSE	HTH	Tue, Aug 26, 2014	20.74	20.94	20.74	20.85
2405	NYSE	HTH	Mon, Aug 25, 2014	20.76	20.88	20.57	20.76
2404	NYSE	HTH	Fri, Aug 22, 2014	20.56	20.94	20.46	20.66
2403	NYSE	HTH	Thu, Aug 21, 2014	20.45	20.82	20.23	20.55
2402	NYSE	HTH	Wed, Aug 20, 2014	20.56	20.59	20.06	20.50
2401	NYSE	HTH	Tue, Aug 19, 2014	20.41	20.72	20.41	20.60
2400	NYSE	HTH	Mon, Aug 18, 2014	20.21	20.46	20.01	20.46
2399	NYSE	HTH	Fri, Aug 15, 2014	20.10	20.25	19.87	20.00
2398	NYSE	HTH	Thu, Aug 14, 2014	20.04	20.08	19.96	20.03
2397	NYSE	HTH	Wed, Aug 13, 2014	19.91	20.05	19.86	20.00
2396	NYSE	HTH	Tue, Aug 12, 2014	19.92	20.05	19.85	19.90
2395	NYSE	HTH	Mon, Aug 11, 2014	19.55	20.12	19.46	20.02
2394	NYSE	HTH	Fri, Aug 8, 2014	19.66	19.78	19.36	19.43
2393	NYSE	HTH	Thu, Aug 7, 2014	19.78	19.81	19.32	19.64
2392	NYSE	HTH	Wed, Aug 6, 2014	19.72	19.95	19.60	19.77
2391	NYSE	HTH	Tue, Aug 5, 2014	20.09	20.16	19.73	19.75
2390	NYSE	HTH	Mon, Aug 4, 2014	20.38	20.38	20.00	20.16
2389	NYSE	HTH	Fri, Aug 1, 2014	20.57	20.73	20.20	20.39
2388	NYSE	HTH	Thu, Jul 31, 2014	20.88	21.37	20.36	20.50
2387	NYSE	HTH	Wed, Jul 30, 2014	20.62	20.80	20.43	20.63
2386	NYSE	HTH	Tue, Jul 29, 2014	20.80	20.85	20.50	20.53
2385	NYSE	HTH	Mon, Jul 28, 2014	20.55	20.69	20.38	20.69
2384	NYSE	HTH	Fri, Jul 25, 2014	20.60	20.65	20.30	20.51
2383	NYSE	HTH	Thu, Jul 24, 2014	20.85	21.17	20.68	20.78
2382	NYSE	HTH	Wed, Jul 23, 2014	21.07	21.15	20.73	20.85
2381	NYSE	HTH	Tue, Jul 22, 2014	20.95	21.21	20.83	21.05
2380	NYSE	HTH	Mon, Jul 21, 2014	20.98	20.98	20.60	20.81
2379	NYSE	HTH	Fri, Jul 18, 2014	20.92	21.17	20.84	21.14
2378	NYSE	HTH	Thu, Jul 17, 2014	21.90	21.90	20.94	20.96
2377	NYSE	HTH	Wed, Jul 16, 2014	22.39	22.39	21.81	21.93
2376	NYSE	HTH	Tue, Jul 15, 2014	22.11	22.36	21.98	22.25
2375	NYSE	HTH	Mon, Jul 14, 2014	21.78	22.21	21.65	22.13
2374	NYSE	HTH	Fri, Jul 11, 2014	21.55	21.65	21.48	21.64
2373	NYSE	HTH	Thu, Jul 10, 2014	21.14	21.57	21.03	21.50
2372	NYSE	HTH	Wed, Jul 9, 2014	21.45	21.63	21.45	21.60
2371	NYSE	HTH	Tue, Jul 8, 2014	21.61	21.61	21.17	21.36
2370	NYSE	HTH	Mon, Jul 7, 2014	21.75	21.82	21.60	21.67
2369	NYSE	HTH	Thu, Jul 3, 2014	21.38	21.84	21.38	21.84
2368	NYSE	HTH	Wed, Jul 2, 2014	21.54	21.54	21.28	21.37
2367	NYSE	HTH	Tue, Jul 1, 2014	21.36	21.93	21.36	21.62
2366	NYSE	HTH	Mon, Jun 30, 2014	21.28	21.37	21.04	21.26
2365	NYSE	HTH	Fri, Jun 27, 2014	21.00	21.37	20.96	21.34
2364	NYSE	HTH	Thu, Jun 26, 2014	21.17	21.21	20.99	21.17
2363	NYSE	HTH	Wed, Jun 25, 2014	20.87	21.25	20.76	21.15
2362	NYSE	HTH	Tue, Jun 24, 2014	21.08	21.38	21.00	21.01
2361	NYSE	HTH	Mon, Jun 23, 2014	21.19	21.19	20.94	21.05
2360	NYSE	HTH	Fri, Jun 20, 2014	21.40	21.40	21.15	21.20
2359	NYSE	HTH	Thu, Jun 19, 2014	21.39	21.41	21.04	21.29
2358	NYSE	HTH	Wed, Jun 18, 2014	21.21	21.29	20.97	21.27
2357	NYSE	HTH	Tue, Jun 17, 2014	20.88	21.23	20.85	21.20
2356	NYSE	HTH	Mon, Jun 16, 2014	20.86	20.97	20.72	20.84
2355	NYSE	HTH	Fri, Jun 13, 2014	21.12	21.12	20.83	20.95
2354	NYSE	HTH	Thu, Jun 12, 2014	20.99	21.03	20.88	21.00
2353	NYSE	HTH	Wed, Jun 11, 2014	20.82	21.10	20.77	21.02
2352	NYSE	HTH	Tue, Jun 10, 2014	20.95	21.08	20.83	20.94
2351	NYSE	HTH	Mon, Jun 9, 2014	20.67	21.05	20.63	20.97
2350	NYSE	HTH	Fri, Jun 6, 2014	20.71	20.86	20.60	20.63
2349	NYSE	HTH	Thu, Jun 5, 2014	20.11	20.74	19.98	20.61
2348	NYSE	HTH	Wed, Jun 4, 2014	20.28	20.47	20.00	20.01
2347	NYSE	HTH	Tue, Jun 3, 2014	20.61	20.84	20.13	20.26
2346	NYSE	HTH	Mon, Jun 2, 2014	20.73	20.82	20.59	20.75
2345	NYSE	HTH	Fri, May 30, 2014	20.70	20.95	20.65	20.75
2344	NYSE	HTH	Thu, May 29, 2014	20.76	20.87	20.65	20.70
2343	NYSE	HTH	Wed, May 28, 2014	20.68	20.87	20.59	20.80
2342	NYSE	HTH	Tue, May 27, 2014	20.24	20.76	20.24	20.72
2341	NYSE	HTH	Fri, May 23, 2014	20.02	20.25	19.93	20.20
2340	NYSE	HTH	Thu, May 22, 2014	19.93	20.15	19.76	20.02
2339	NYSE	HTH	Wed, May 21, 2014	20.00	20.25	19.76	19.85
2338	NYSE	HTH	Tue, May 20, 2014	20.32	20.60	19.72	20.00
2337	NYSE	HTH	Mon, May 19, 2014	20.39	20.99	20.39	20.96
2336	NYSE	HTH	Fri, May 16, 2014	20.85	20.96	20.38	20.45
2335	NYSE	HTH	Thu, May 15, 2014	20.93	20.97	20.38	20.83
2334	NYSE	HTH	Wed, May 14, 2014	21.30	21.46	20.98	21.10
2333	NYSE	HTH	Tue, May 13, 2014	21.73	21.82	21.25	21.31
2332	NYSE	HTH	Mon, May 12, 2014	21.42	21.98	21.42	21.72
2331	NYSE	HTH	Fri, May 9, 2014	20.76	21.49	20.73	21.38
2330	NYSE	HTH	Thu, May 8, 2014	21.18	21.50	20.83	20.87
2329	NYSE	HTH	Wed, May 7, 2014	21.19	21.75	21.06	21.31
2328	NYSE	HTH	Tue, May 6, 2014	22.59	22.59	21.07	21.40
2327	NYSE	HTH	Mon, May 5, 2014	21.94	23.04	21.83	22.72
2326	NYSE	HTH	Fri, May 2, 2014	22.33	22.86	22.01	22.22
2325	NYSE	HTH	Thu, May 1, 2014	22.30	22.48	21.86	22.28
2324	NYSE	HTH	Wed, Apr 30, 2014	22.66	22.75	21.75	22.34
2323	NYSE	HTH	Tue, Apr 29, 2014	23.15	23.20	22.59	22.77
2322	NYSE	HTH	Mon, Apr 28, 2014	23.76	23.80	22.83	22.97
2321	NYSE	HTH	Fri, Apr 25, 2014	24.28	24.45	23.46	23.62
2320	NYSE	HTH	Thu, Apr 24, 2014	24.50	24.63	24.27	24.42
2319	NYSE	HTH	Wed, Apr 23, 2014	24.25	24.43	24.11	24.30
2318	NYSE	HTH	Tue, Apr 22, 2014	23.80	24.28	23.77	24.25
2317	NYSE	HTH	Mon, Apr 21, 2014	23.83	24.16	23.55	23.80
2316	NYSE	HTH	Thu, Apr 17, 2014	23.42	23.94	23.35	23.82
2315	NYSE	HTH	Wed, Apr 16, 2014	23.42	23.64	23.19	23.44
2314	NYSE	HTH	Tue, Apr 15, 2014	22.93	23.46	22.58	23.26
2313	NYSE	HTH	Mon, Apr 14, 2014	23.30	23.39	22.77	22.96
2312	NYSE	HTH	Fri, Apr 11, 2014	23.40	23.73	23.06	23.13
2311	NYSE	HTH	Thu, Apr 10, 2014	23.80	24.12	23.45	23.75
2310	NYSE	HTH	Wed, Apr 9, 2014	23.77	23.90	23.46	23.87
2309	NYSE	HTH	Tue, Apr 8, 2014	24.10	24.28	23.63	23.72
2308	NYSE	HTH	Mon, Apr 7, 2014	24.40	24.58	23.90	24.13
2307	NYSE	HTH	Fri, Apr 4, 2014	24.80	24.87	24.09	24.48
2306	NYSE	HTH	Thu, Apr 3, 2014	24.76	24.89	24.38	24.71
2305	NYSE	HTH	Wed, Apr 2, 2014	24.31	24.70	23.77	24.62
2304	NYSE	HTH	Tue, Apr 1, 2014	23.70	25.08	23.44	24.06
2303	NYSE	HTH	Mon, Mar 31, 2014	22.64	23.89	22.64	23.79
2302	NYSE	HTH	Fri, Mar 28, 2014	22.75	23.18	22.44	22.55
2301	NYSE	HTH	Thu, Mar 27, 2014	22.97	23.30	22.67	22.75
2300	NYSE	HTH	Wed, Mar 26, 2014	23.59	23.66	23.01	23.02
2299	NYSE	HTH	Tue, Mar 25, 2014	23.60	23.75	23.37	23.58
2298	NYSE	HTH	Mon, Mar 24, 2014	23.53	23.58	23.18	23.42
2297	NYSE	HTH	Fri, Mar 21, 2014	23.59	23.87	23.38	23.50
2296	NYSE	HTH	Thu, Mar 20, 2014	23.05	23.60	23.02	23.29
2295	NYSE	HTH	Wed, Mar 19, 2014	23.35	23.42	22.95	23.05
2294	NYSE	HTH	Tue, Mar 18, 2014	23.32	23.65	23.23	23.37
2293	NYSE	HTH	Mon, Mar 17, 2014	23.73	24.14	23.28	23.35
2292	NYSE	HTH	Fri, Mar 14, 2014	23.03	23.65	23.03	23.49
2291	NYSE	HTH	Thu, Mar 13, 2014	23.75	23.80	23.20	23.20
2290	NYSE	HTH	Wed, Mar 12, 2014	23.31	23.82	23.12	23.66
2289	NYSE	HTH	Tue, Mar 11, 2014	23.50	23.98	23.25	23.47
2288	NYSE	HTH	Mon, Mar 10, 2014	22.95	23.56	22.80	23.56
2287	NYSE	HTH	Fri, Mar 7, 2014	23.69	23.70	22.83	22.95
2286	NYSE	HTH	Thu, Mar 6, 2014	23.55	23.73	23.23	23.63
2285	NYSE	HTH	Wed, Mar 5, 2014	24.70	24.79	24.31	24.44
2284	NYSE	HTH	Tue, Mar 4, 2014	24.77	25.00	24.15	24.84
2283	NYSE	HTH	Mon, Mar 3, 2014	24.32	24.75	24.01	24.58
2282	NYSE	HTH	Fri, Feb 28, 2014	24.48	24.85	24.31	24.51
2281	NYSE	HTH	Thu, Feb 27, 2014	23.31	24.70	23.24	24.48
2280	NYSE	HTH	Wed, Feb 26, 2014	23.22	23.53	23.16	23.42
2279	NYSE	HTH	Tue, Feb 25, 2014	23.60	23.60	23.23	23.24
2278	NYSE	HTH	Mon, Feb 24, 2014	23.67	23.89	23.62	23.63
2277	NYSE	HTH	Fri, Feb 21, 2014	23.80	23.81	23.60	23.67
2276	NYSE	HTH	Thu, Feb 20, 2014	23.48	24.14	23.42	23.68
2275	NYSE	HTH	Wed, Feb 19, 2014	23.61	23.78	23.31	23.45
2274	NYSE	HTH	Tue, Feb 18, 2014	23.70	23.83	23.54	23.65
2273	NYSE	HTH	Fri, Feb 14, 2014	24.29	24.29	23.71	23.74
2272	NYSE	HTH	Thu, Feb 13, 2014	23.36	24.37	23.32	24.28
2271	NYSE	HTH	Wed, Feb 12, 2014	23.80	24.10	23.31	23.48
2270	NYSE	HTH	Tue, Feb 11, 2014	23.58	24.05	23.58	23.77
2269	NYSE	HTH	Mon, Feb 10, 2014	23.62	23.62	23.21	23.58
2268	NYSE	HTH	Fri, Feb 7, 2014	23.52	23.81	23.43	23.62
2267	NYSE	HTH	Thu, Feb 6, 2014	23.30	23.67	23.30	23.52
2266	NYSE	HTH	Wed, Feb 5, 2014	23.28	23.43	22.94	23.30
2265	NYSE	HTH	Tue, Feb 4, 2014	23.25	23.77	23.04	23.40
2264	NYSE	HTH	Mon, Feb 3, 2014	23.80	23.90	22.79	23.19
2263	NYSE	HTH	Fri, Jan 31, 2014	23.48	23.86	23.42	23.79
2262	NYSE	HTH	Thu, Jan 30, 2014	23.93	24.12	23.56	23.87
2261	NYSE	HTH	Wed, Jan 29, 2014	23.67	24.06	23.50	23.75
2260	NYSE	HTH	Tue, Jan 28, 2014	24.06	24.50	23.73	23.99
2259	NYSE	HTH	Mon, Jan 27, 2014	24.27	24.37	23.91	24.11
2258	NYSE	HTH	Fri, Jan 24, 2014	24.91	24.99	23.98	24.27
2257	NYSE	HTH	Thu, Jan 23, 2014	25.40	25.44	24.93	25.00
2256	NYSE	HTH	Wed, Jan 22, 2014	25.06	25.48	24.99	25.46
2255	NYSE	HTH	Tue, Jan 21, 2014	24.74	25.10	24.67	25.06
2254	NYSE	HTH	Fri, Jan 17, 2014	24.54	24.77	24.52	24.66
2253	NYSE	HTH	Thu, Jan 16, 2014	24.49	24.78	24.37	24.61
2252	NYSE	HTH	Wed, Jan 15, 2014	24.70	24.94	24.45	24.59
2251	NYSE	HTH	Tue, Jan 14, 2014	24.37	24.80	24.10	24.72
2250	NYSE	HTH	Mon, Jan 13, 2014	25.41	25.50	24.07	24.25
2249	NYSE	HTH	Fri, Jan 10, 2014	23.89	25.61	23.81	25.40
2248	NYSE	HTH	Thu, Jan 9, 2014	23.50	23.73	23.34	23.44
2247	NYSE	HTH	Wed, Jan 8, 2014	23.44	23.68	23.27	23.48
2246	NYSE	HTH	Tue, Jan 7, 2014	23.78	23.93	23.37	23.52
2245	NYSE	HTH	Mon, Jan 6, 2014	22.82	23.78	22.57	23.65
2244	NYSE	HTH	Fri, Jan 3, 2014	22.93	23.12	22.78	22.80
2243	NYSE	HTH	Thu, Jan 2, 2014	23.15	23.29	22.42	22.66
2242	NYSE	HTH	Tue, Dec 31, 2013	22.58	23.28	22.58	23.13
2241	NYSE	HTH	Mon, Dec 30, 2013	22.51	22.82	22.51	22.52
2240	NYSE	HTH	Fri, Dec 27, 2013	22.70	22.90	22.37	22.46
2239	NYSE	HTH	Thu, Dec 26, 2013	23.14	23.17	22.74	22.76
2238	NYSE	HTH	Tue, Dec 24, 2013	23.02	23.16	22.81	23.00
2237	NYSE	HTH	Mon, Dec 23, 2013	22.89	23.12	22.81	23.03
2236	NYSE	HTH	Fri, Dec 20, 2013	22.57	23.09	22.45	22.80
2235	NYSE	HTH	Thu, Dec 19, 2013	22.98	22.98	22.47	22.54
2234	NYSE	HTH	Wed, Dec 18, 2013	22.70	22.97	22.40	22.94
2233	NYSE	HTH	Tue, Dec 17, 2013	22.99	23.04	22.59	22.62
2232	NYSE	HTH	Mon, Dec 16, 2013	22.55	23.27	22.49	22.94
2231	NYSE	HTH	Fri, Dec 13, 2013	22.75	22.91	22.40	22.47
2230	NYSE	HTH	Thu, Dec 12, 2013	22.81	22.83	22.40	22.65
2229	NYSE	HTH	Wed, Dec 11, 2013	23.06	23.26	22.84	22.86
2228	NYSE	HTH	Tue, Dec 10, 2013	23.55	23.58	22.92	23.05
2227	NYSE	HTH	Mon, Dec 9, 2013	23.70	23.94	23.27	23.53
2226	NYSE	HTH	Fri, Dec 6, 2013	23.65	23.80	23.48	23.62
2225	NYSE	HTH	Thu, Dec 5, 2013	23.50	23.73	23.35	23.51
2224	NYSE	HTH	Wed, Dec 4, 2013	23.36	23.92	23.01	23.49
2223	NYSE	HTH	Tue, Dec 3, 2013	23.00	23.41	22.92	23.35
2222	NYSE	HTH	Mon, Dec 2, 2013	23.65	23.65	22.88	23.07
2221	NYSE	HTH	Fri, Nov 29, 2013	23.69	24.05	23.54	23.71
2220	NYSE	HTH	Wed, Nov 27, 2013	23.24	23.56	23.17	23.54
2219	NYSE	HTH	Tue, Nov 26, 2013	23.01	23.37	22.78	23.18
2218	NYSE	HTH	Mon, Nov 25, 2013	23.67	23.93	22.68	23.04
2217	NYSE	HTH	Fri, Nov 22, 2013	23.39	23.72	23.32	23.68
2216	NYSE	HTH	Thu, Nov 21, 2013	22.85	23.44	22.60	23.27
2215	NYSE	HTH	Wed, Nov 20, 2013	22.67	22.95	22.45	22.81
2214	NYSE	HTH	Tue, Nov 19, 2013	22.74	22.98	22.19	22.60
2213	NYSE	HTH	Mon, Nov 18, 2013	21.97	22.77	21.96	22.66
2212	NYSE	HTH	Fri, Nov 15, 2013	21.28	22.05	21.28	21.84
2211	NYSE	HTH	Thu, Nov 14, 2013	20.44	21.40	20.43	21.28
2210	NYSE	HTH	Wed, Nov 13, 2013	20.00	20.46	19.83	20.27
2209	NYSE	HTH	Tue, Nov 12, 2013	17.50	19.72	17.38	19.67
2208	NYSE	HTH	Mon, Nov 11, 2013	17.39	17.48	17.16	17.26
2207	NYSE	HTH	Fri, Nov 8, 2013	17.31	17.57	17.29	17.45
2206	NYSE	HTH	Thu, Nov 7, 2013	17.40	17.47	17.27	17.34
2205	NYSE	HTH	Wed, Nov 6, 2013	17.56	17.58	17.28	17.39
2204	NYSE	HTH	Tue, Nov 5, 2013	17.44	17.58	17.35	17.54
2203	NYSE	HTH	Mon, Nov 4, 2013	17.25	17.48	17.12	17.47
2202	NYSE	HTH	Fri, Nov 1, 2013	17.31	17.47	17.09	17.16
2201	NYSE	HTH	Thu, Oct 31, 2013	17.65	17.73	17.33	17.34
2200	NYSE	HTH	Wed, Oct 30, 2013	17.97	17.97	17.59	17.70
2199	NYSE	HTH	Tue, Oct 29, 2013	17.74	17.97	17.72	17.97
2198	NYSE	HTH	Mon, Oct 28, 2013	17.78	17.88	17.49	17.69
2197	NYSE	HTH	Fri, Oct 25, 2013	18.00	18.00	17.66	17.83
2196	NYSE	HTH	Thu, Oct 24, 2013	17.77	17.95	17.68	17.93
2195	NYSE	HTH	Wed, Oct 23, 2013	17.67	17.73	17.47	17.71
2194	NYSE	HTH	Tue, Oct 22, 2013	17.46	17.76	17.38	17.76
2193	NYSE	HTH	Mon, Oct 21, 2013	17.26	17.45	17.19	17.45
2192	NYSE	HTH	Fri, Oct 18, 2013	17.39	17.42	17.12	17.26
2191	NYSE	HTH	Thu, Oct 17, 2013	17.14	17.35	17.12	17.27
2190	NYSE	HTH	Wed, Oct 16, 2013	17.46	17.50	17.12	17.25
2189	NYSE	HTH	Tue, Oct 15, 2013	17.85	17.85	17.40	17.41
2188	NYSE	HTH	Mon, Oct 14, 2013	17.70	17.98	17.67	17.98
2187	NYSE	HTH	Fri, Oct 11, 2013	17.62	17.80	17.55	17.75
2186	NYSE	HTH	Thu, Oct 10, 2013	17.90	18.00	17.65	17.70
2185	NYSE	HTH	Wed, Oct 9, 2013	17.81	17.81	17.53	17.74
2184	NYSE	HTH	Tue, Oct 8, 2013	17.88	17.95	17.63	17.74
2183	NYSE	HTH	Mon, Oct 7, 2013	17.86	18.08	17.84	17.86
2182	NYSE	HTH	Fri, Oct 4, 2013	17.95	18.18	17.91	18.06
2181	NYSE	HTH	Thu, Oct 3, 2013	18.30	18.34	17.91	17.99
2180	NYSE	HTH	Wed, Oct 2, 2013	18.44	18.47	18.22	18.30
2179	NYSE	HTH	Tue, Oct 1, 2013	18.46	18.52	18.34	18.50
2178	NYSE	HTH	Mon, Sep 30, 2013	18.48	18.52	18.27	18.50
2177	NYSE	HTH	Fri, Sep 27, 2013	18.37	18.64	18.33	18.58
2176	NYSE	HTH	Thu, Sep 26, 2013	18.45	18.58	18.27	18.48
2175	NYSE	HTH	Wed, Sep 25, 2013	18.49	18.71	18.37	18.45
2174	NYSE	HTH	Tue, Sep 24, 2013	18.49	18.70	18.40	18.53
2173	NYSE	HTH	Mon, Sep 23, 2013	18.08	18.49	18.04	18.49
2172	NYSE	HTH	Fri, Sep 20, 2013	18.06	18.12	17.98	18.12
2171	NYSE	HTH	Thu, Sep 19, 2013	18.05	18.25	17.87	18.00
2170	NYSE	HTH	Wed, Sep 18, 2013	17.89	18.15	17.85	18.05
2169	NYSE	HTH	Tue, Sep 17, 2013	18.04	18.19	17.80	17.89
2168	NYSE	HTH	Mon, Sep 16, 2013	17.10	18.23	17.07	17.96
2167	NYSE	HTH	Fri, Sep 13, 2013	16.31	16.51	16.24	16.51
2166	NYSE	HTH	Thu, Sep 12, 2013	16.34	16.41	16.23	16.26
2165	NYSE	HTH	Wed, Sep 11, 2013	16.57	16.69	16.17	16.31
2164	NYSE	HTH	Tue, Sep 10, 2013	16.38	16.69	16.38	16.61
2163	NYSE	HTH	Mon, Sep 9, 2013	16.19	16.39	16.18	16.39
2162	NYSE	HTH	Fri, Sep 6, 2013	16.20	16.31	15.99	16.18
2161	NYSE	HTH	Thu, Sep 5, 2013	16.05	16.22	15.99	16.14
2160	NYSE	HTH	Wed, Sep 4, 2013	15.87	16.10	15.87	16.04
2159	NYSE	HTH	Tue, Sep 3, 2013	15.84	15.93	15.68	15.90
2158	NYSE	HTH	Fri, Aug 30, 2013	15.74	15.78	15.56	15.66
2157	NYSE	HTH	Thu, Aug 29, 2013	15.56	15.92	15.56	15.78
2156	NYSE	HTH	Wed, Aug 28, 2013	15.56	15.68	15.52	15.62
2155	NYSE	HTH	Tue, Aug 27, 2013	15.76	15.80	15.46	15.57
2154	NYSE	HTH	Mon, Aug 26, 2013	15.88	16.05	15.75	15.88
2153	NYSE	HTH	Fri, Aug 23, 2013	16.05	16.11	15.82	15.90
2152	NYSE	HTH	Thu, Aug 22, 2013	15.87	16.12	15.87	16.03
2151	NYSE	HTH	Wed, Aug 21, 2013	15.88	16.10	15.82	15.88
2150	NYSE	HTH	Tue, Aug 20, 2013	15.66	15.93	15.53	15.91
2149	NYSE	HTH	Mon, Aug 19, 2013	15.76	15.77	15.56	15.58
2148	NYSE	HTH	Fri, Aug 16, 2013	15.61	15.83	15.55	15.74
2147	NYSE	HTH	Thu, Aug 15, 2013	15.76	15.87	15.66	15.69
2146	NYSE	HTH	Wed, Aug 14, 2013	15.84	16.06	15.80	15.90
2145	NYSE	HTH	Tue, Aug 13, 2013	16.11	16.12	15.87	15.87
2144	NYSE	HTH	Mon, Aug 12, 2013	15.79	16.25	15.68	16.06
2143	NYSE	HTH	Fri, Aug 9, 2013	15.88	15.88	15.59	15.76
2142	NYSE	HTH	Thu, Aug 8, 2013	15.57	15.92	15.55	15.90
2141	NYSE	HTH	Wed, Aug 7, 2013	16.15	16.15	15.51	15.54
2140	NYSE	HTH	Tue, Aug 6, 2013	16.40	16.63	15.81	16.26
2139	NYSE	HTH	Mon, Aug 5, 2013	16.94	17.00	16.45	16.49
2138	NYSE	HTH	Fri, Aug 2, 2013	17.05	17.12	16.95	16.97
2137	NYSE	HTH	Thu, Aug 1, 2013	17.15	17.20	17.02	17.07
2136	NYSE	HTH	Wed, Jul 31, 2013	17.06	17.16	17.00	17.03
2135	NYSE	HTH	Tue, Jul 30, 2013	17.24	17.24	17.04	17.15
2134	NYSE	HTH	Mon, Jul 29, 2013	17.12	17.22	17.00	17.18
2133	NYSE	HTH	Fri, Jul 26, 2013	17.12	17.28	17.02	17.19
2132	NYSE	HTH	Thu, Jul 25, 2013	17.10	17.24	16.99	17.19
2131	NYSE	HTH	Wed, Jul 24, 2013	17.29	17.35	16.95	17.11
2130	NYSE	HTH	Tue, Jul 23, 2013	17.13	17.23	17.09	17.21
2129	NYSE	HTH	Mon, Jul 22, 2013	17.23	17.23	17.03	17.08
2128	NYSE	HTH	Fri, Jul 19, 2013	17.28	17.34	17.15	17.23
2127	NYSE	HTH	Thu, Jul 18, 2013	17.30	17.43	17.24	17.31
2126	NYSE	HTH	Wed, Jul 17, 2013	17.25	17.36	17.16	17.28
2125	NYSE	HTH	Tue, Jul 16, 2013	17.38	17.38	17.10	17.18
2124	NYSE	HTH	Mon, Jul 15, 2013	17.43	17.43	17.24	17.41
2123	NYSE	HTH	Fri, Jul 12, 2013	17.35	17.56	17.23	17.37
2122	NYSE	HTH	Thu, Jul 11, 2013	17.52	17.52	17.24	17.39
2121	NYSE	HTH	Wed, Jul 10, 2013	17.48	17.63	17.19	17.32
2120	NYSE	HTH	Tue, Jul 9, 2013	17.35	17.60	17.26	17.57
2119	NYSE	HTH	Mon, Jul 8, 2013	17.22	17.31	17.18	17.29
2118	NYSE	HTH	Fri, Jul 5, 2013	16.94	17.21	16.87	17.21
2117	NYSE	HTH	Wed, Jul 3, 2013	16.69	16.90	16.60	16.78
2116	NYSE	HTH	Tue, Jul 2, 2013	16.82	17.18	16.50	16.70
2115	NYSE	HTH	Mon, Jul 1, 2013	16.41	16.87	16.31	16.84
2114	NYSE	HTH	Fri, Jun 28, 2013	16.38	16.52	16.31	16.40
2113	NYSE	HTH	Thu, Jun 27, 2013	16.44	16.49	16.27	16.43
2112	NYSE	HTH	Wed, Jun 26, 2013	16.45	16.47	16.25	16.40
2111	NYSE	HTH	Tue, Jun 25, 2013	16.00	16.44	15.94	16.34
2110	NYSE	HTH	Mon, Jun 24, 2013	16.01	16.13	15.55	15.93
2109	NYSE	HTH	Fri, Jun 21, 2013	16.24	16.46	16.17	16.19
2108	NYSE	HTH	Thu, Jun 20, 2013	16.08	16.28	16.00	16.21
2107	NYSE	HTH	Wed, Jun 19, 2013	16.45	16.45	16.23	16.24
2106	NYSE	HTH	Tue, Jun 18, 2013	16.35	16.47	16.24	16.45
2105	NYSE	HTH	Mon, Jun 17, 2013	16.24	16.38	16.11	16.32
2104	NYSE	HTH	Fri, Jun 14, 2013	16.24	16.41	16.03	16.13
2103	NYSE	HTH	Thu, Jun 13, 2013	15.98	16.29	15.86	16.26
2102	NYSE	HTH	Wed, Jun 12, 2013	16.31	16.32	16.00	16.03
2101	NYSE	HTH	Tue, Jun 11, 2013	16.22	16.32	16.07	16.20
2100	NYSE	HTH	Mon, Jun 10, 2013	16.06	16.33	15.92	16.33
2099	NYSE	HTH	Fri, Jun 7, 2013	16.01	16.08	15.89	16.02
2098	NYSE	HTH	Thu, Jun 6, 2013	15.82	16.03	15.75	16.00
2097	NYSE	HTH	Wed, Jun 5, 2013	16.11	16.15	15.81	15.83
2096	NYSE	HTH	Tue, Jun 4, 2013	16.03	16.21	15.89	16.10
2095	NYSE	HTH	Mon, Jun 3, 2013	16.00	16.27	15.81	16.02
2094	NYSE	HTH	Fri, May 31, 2013	16.16	16.32	16.00	16.00
2093	NYSE	HTH	Thu, May 30, 2013	16.10	16.24	16.00	16.17
2092	NYSE	HTH	Wed, May 29, 2013	15.90	16.13	15.77	16.05
2091	NYSE	HTH	Tue, May 28, 2013	16.21	16.21	15.81	15.97
2090	NYSE	HTH	Fri, May 24, 2013	15.97	16.18	15.81	16.15
2089	NYSE	HTH	Thu, May 23, 2013	15.56	16.06	15.52	16.03
2088	NYSE	HTH	Wed, May 22, 2013	16.07	16.09	15.54	15.71
2087	NYSE	HTH	Tue, May 21, 2013	16.35	16.41	16.07	16.13
2086	NYSE	HTH	Mon, May 20, 2013	16.57	16.60	16.36	16.44
2085	NYSE	HTH	Fri, May 17, 2013	16.76	16.94	16.52	16.59
2084	NYSE	HTH	Thu, May 16, 2013	16.40	16.91	16.21	16.79
2083	NYSE	HTH	Wed, May 15, 2013	16.27	16.61	16.24	16.45
2082	NYSE	HTH	Tue, May 14, 2013	15.95	16.40	15.95	16.36
2081	NYSE	HTH	Mon, May 13, 2013	15.36	16.12	15.36	16.10
2080	NYSE	HTH	Fri, May 10, 2013	14.74	15.40	14.72	15.28
2079	NYSE	HTH	Thu, May 9, 2013	14.53	14.87	14.45	14.79
2078	NYSE	HTH	Wed, May 8, 2013	14.15	14.50	14.15	14.50
2077	NYSE	HTH	Tue, May 7, 2013	13.88	14.33	13.88	14.11
2076	NYSE	HTH	Mon, May 6, 2013	13.22	13.89	13.08	13.88
2075	NYSE	HTH	Fri, May 3, 2013	13.33	13.42	13.20	13.25
2074	NYSE	HTH	Thu, May 2, 2013	13.09	13.30	13.06	13.25
2073	NYSE	HTH	Wed, May 1, 2013	13.31	13.40	13.04	13.05
2072	NYSE	HTH	Tue, Apr 30, 2013	13.27	13.39	13.18	13.39
2071	NYSE	HTH	Mon, Apr 29, 2013	13.29	13.40	13.21	13.27
2070	NYSE	HTH	Fri, Apr 26, 2013	13.37	13.40	13.24	13.31
2069	NYSE	HTH	Thu, Apr 25, 2013	13.28	13.40	13.19	13.39
2068	NYSE	HTH	Wed, Apr 24, 2013	13.12	13.28	13.04	13.27
2067	NYSE	HTH	Tue, Apr 23, 2013	12.93	13.08	12.92	13.08
2066	NYSE	HTH	Mon, Apr 22, 2013	12.94	12.98	12.59	12.85
2065	NYSE	HTH	Fri, Apr 19, 2013	12.74	12.91	12.63	12.89
2064	NYSE	HTH	Thu, Apr 18, 2013	12.85	12.93	12.68	12.74
2063	NYSE	HTH	Wed, Apr 17, 2013	12.95	13.01	12.62	12.83
2062	NYSE	HTH	Tue, Apr 16, 2013	13.05	13.14	12.96	13.04
2061	NYSE	HTH	Mon, Apr 15, 2013	13.09	13.19	12.91	12.94
2060	NYSE	HTH	Fri, Apr 12, 2013	13.39	13.40	13.17	13.18
2059	NYSE	HTH	Thu, Apr 11, 2013	13.26	13.40	13.17	13.40
2058	NYSE	HTH	Wed, Apr 10, 2013	13.08	13.29	13.00	13.26
2057	NYSE	HTH	Tue, Apr 9, 2013	13.07	13.19	13.00	13.07
2056	NYSE	HTH	Mon, Apr 8, 2013	13.06	13.11	13.00	13.05
2055	NYSE	HTH	Fri, Apr 5, 2013	12.90	13.09	12.85	13.05
2054	NYSE	HTH	Thu, Apr 4, 2013	13.10	13.14	12.97	13.00
2053	NYSE	HTH	Wed, Apr 3, 2013	13.41	13.45	13.06	13.06
2052	NYSE	HTH	Tue, Apr 2, 2013	13.49	13.63	13.33	13.37
2051	NYSE	HTH	Mon, Apr 1, 2013	13.44	13.54	13.20	13.40
2050	NYSE	HTH	Thu, Mar 28, 2013	13.48	13.53	13.35	13.49
2049	NYSE	HTH	Wed, Mar 27, 2013	13.20	13.47	13.01	13.45
2048	NYSE	HTH	Tue, Mar 26, 2013	13.58	13.60	13.19	13.26
2047	NYSE	HTH	Mon, Mar 25, 2013	13.65	13.74	13.35	13.58
2046	NYSE	HTH	Fri, Mar 22, 2013	13.62	13.75	13.56	13.58
2045	NYSE	HTH	Thu, Mar 21, 2013	13.55	13.72	13.49	13.59
2044	NYSE	HTH	Wed, Mar 20, 2013	13.80	13.80	13.56	13.60
2043	NYSE	HTH	Tue, Mar 19, 2013	13.25	13.55	13.24	13.54
2042	NYSE	HTH	Mon, Mar 18, 2013	12.97	13.23	12.94	13.21
2041	NYSE	HTH	Fri, Mar 15, 2013	13.08	13.24	12.98	13.11
2040	NYSE	HTH	Thu, Mar 14, 2013	12.76	13.05	12.74	13.03
2039	NYSE	HTH	Wed, Mar 13, 2013	12.74	12.78	12.66	12.73
2038	NYSE	HTH	Tue, Mar 12, 2013	12.71	12.80	12.66	12.70
2037	NYSE	HTH	Mon, Mar 11, 2013	12.67	12.80	12.60	12.72
2036	NYSE	HTH	Fri, Mar 8, 2013	12.70	12.85	12.63	12.68
2035	NYSE	HTH	Thu, Mar 7, 2013	12.53	12.65	12.50	12.60
2034	NYSE	HTH	Wed, Mar 6, 2013	12.50	12.56	12.36	12.54
2033	NYSE	HTH	Tue, Mar 5, 2013	12.52	12.65	12.39	12.50
2032	NYSE	HTH	Mon, Mar 4, 2013	12.52	12.66	12.34	12.42
2031	NYSE	HTH	Fri, Mar 1, 2013	12.84	12.90	12.47	12.52
2030	NYSE	HTH	Thu, Feb 28, 2013	13.12	13.20	12.81	12.84
2029	NYSE	HTH	Wed, Feb 27, 2013	13.12	13.39	13.00	13.12
2028	NYSE	HTH	Tue, Feb 26, 2013	12.98	13.16	12.98	13.08
2027	NYSE	HTH	Mon, Feb 25, 2013	13.20	13.28	12.90	12.90
2026	NYSE	HTH	Fri, Feb 22, 2013	13.21	13.29	13.12	13.16
2025	NYSE	HTH	Thu, Feb 21, 2013	13.10	13.28	13.02	13.15
2024	NYSE	HTH	Wed, Feb 20, 2013	13.48	13.52	13.13	13.13
2023	NYSE	HTH	Tue, Feb 19, 2013	13.60	13.74	13.32	13.48
2022	NYSE	HTH	Fri, Feb 15, 2013	13.70	13.82	13.56	13.61
2021	NYSE	HTH	Thu, Feb 14, 2013	13.70	13.95	13.65	13.79
2020	NYSE	HTH	Wed, Feb 13, 2013	13.93	13.97	13.68	13.70
2019	NYSE	HTH	Tue, Feb 12, 2013	13.83	13.95	13.75	13.90
2018	NYSE	HTH	Mon, Feb 11, 2013	13.86	13.93	13.80	13.86
2017	NYSE	HTH	Fri, Feb 8, 2013	13.89	13.97	13.84	13.88
2016	NYSE	HTH	Thu, Feb 7, 2013	13.91	13.99	13.69	13.91
2015	NYSE	HTH	Wed, Feb 6, 2013	13.66	13.90	13.62	13.89
2014	NYSE	HTH	Tue, Feb 5, 2013	13.22	13.70	13.22	13.65
2013	NYSE	HTH	Mon, Feb 4, 2013	13.45	13.46	13.10	13.14
2012	NYSE	HTH	Fri, Feb 1, 2013	13.18	13.50	13.05	13.46
2011	NYSE	HTH	Thu, Jan 31, 2013	12.96	13.20	12.90	13.14
2010	NYSE	HTH	Wed, Jan 30, 2013	13.08	13.09	12.86	12.96
2009	NYSE	HTH	Tue, Jan 29, 2013	13.30	13.34	12.95	13.04
2008	NYSE	HTH	Mon, Jan 28, 2013	13.35	13.36	13.24	13.30
2007	NYSE	HTH	Fri, Jan 25, 2013	13.65	13.76	13.30	13.36
2006	NYSE	HTH	Thu, Jan 24, 2013	13.89	13.97	13.64	13.65
2005	NYSE	HTH	Wed, Jan 23, 2013	13.93	13.97	13.77	13.84
2004	NYSE	HTH	Tue, Jan 22, 2013	13.69	13.90	13.69	13.89
2003	NYSE	HTH	Fri, Jan 18, 2013	13.78	13.98	13.68	13.72
2002	NYSE	HTH	Thu, Jan 17, 2013	13.91	13.97	13.76	13.76
2001	NYSE	HTH	Wed, Jan 16, 2013	13.93	14.02	13.84	13.90
2000	NYSE	HTH	Tue, Jan 15, 2013	13.84	14.03	13.74	14.00
1999	NYSE	HTH	Mon, Jan 14, 2013	13.80	13.93	13.69	13.85
1998	NYSE	HTH	Fri, Jan 11, 2013	14.05	14.05	13.80	13.81
1997	NYSE	HTH	Thu, Jan 10, 2013	14.00	14.05	13.94	14.04
1996	NYSE	HTH	Wed, Jan 9, 2013	13.90	13.98	13.80	13.97
1995	NYSE	HTH	Tue, Jan 8, 2013	13.92	14.00	13.78	13.84
1994	NYSE	HTH	Mon, Jan 7, 2013	13.95	14.10	13.87	13.90
1993	NYSE	HTH	Fri, Jan 4, 2013	14.06	14.14	14.00	14.02
1992	NYSE	HTH	Thu, Jan 3, 2013	14.14	14.21	13.96	14.00
1991	NYSE	HTH	Wed, Jan 2, 2013	13.72	14.14	13.72	14.11
1990	NYSE	HTH	Mon, Dec 31, 2012	13.47	13.84	13.37	13.54
1989	NYSE	HTH	Fri, Dec 28, 2012	13.11	13.40	13.10	13.38
1988	NYSE	HTH	Thu, Dec 27, 2012	13.12	13.20	12.99	13.19
1987	NYSE	HTH	Wed, Dec 26, 2012	13.44	13.50	13.22	13.26
1986	NYSE	HTH	Mon, Dec 24, 2012	13.00	13.48	12.71	13.46
1985	NYSE	HTH	Fri, Dec 21, 2012	12.96	13.20	12.86	13.04
1984	NYSE	HTH	Thu, Dec 20, 2012	13.26	13.30	12.96	13.00
1983	NYSE	HTH	Wed, Dec 19, 2012	13.43	13.44	13.11	13.27
1982	NYSE	HTH	Tue, Dec 18, 2012	13.57	13.69	13.37	13.45
1981	NYSE	HTH	Mon, Dec 17, 2012	14.02	14.02	13.47	13.55
1980	NYSE	HTH	Fri, Dec 14, 2012	14.10	14.41	13.90	14.01
1979	NYSE	HTH	Thu, Dec 13, 2012	14.04	14.18	13.89	14.16
1978	NYSE	HTH	Wed, Dec 12, 2012	14.25	14.32	14.05	14.06
1977	NYSE	HTH	Tue, Dec 11, 2012	14.15	14.26	14.00	14.25
1976	NYSE	HTH	Mon, Dec 10, 2012	14.14	14.16	13.92	14.07
1975	NYSE	HTH	Fri, Dec 7, 2012	14.27	14.27	14.08	14.15
1974	NYSE	HTH	Thu, Dec 6, 2012	14.33	14.34	14.14	14.22
1973	NYSE	HTH	Wed, Dec 5, 2012	14.41	14.47	14.29	14.37
1972	NYSE	HTH	Tue, Dec 4, 2012	14.46	14.48	14.27	14.40
1971	NYSE	HTH	Mon, Dec 3, 2012	14.33	14.49	14.33	14.45
1970	NYSE	HTH	Fri, Nov 30, 2012	14.34	14.34	14.20	14.29
1969	NYSE	HTH	Thu, Nov 29, 2012	14.23	14.40	14.13	14.25
1968	NYSE	HTH	Wed, Nov 28, 2012	13.95	14.24	13.82	14.12
1967	NYSE	HTH	Tue, Nov 27, 2012	13.77	14.04	13.59	13.99
1966	NYSE	HTH	Mon, Nov 26, 2012	13.56	13.76	13.50	13.76
1965	NYSE	HTH	Fri, Nov 23, 2012	13.46	13.55	13.34	13.55
1964	NYSE	HTH	Wed, Nov 21, 2012	13.37	13.44	13.32	13.44
1963	NYSE	HTH	Tue, Nov 20, 2012	13.56	13.67	13.29	13.32
1962	NYSE	HTH	Mon, Nov 19, 2012	13.40	13.71	13.40	13.70
1961	NYSE	HTH	Fri, Nov 16, 2012	13.40	13.40	13.05	13.29
1960	NYSE	HTH	Thu, Nov 15, 2012	13.54	13.70	13.38	13.44
1959	NYSE	HTH	Wed, Nov 14, 2012	13.84	14.04	13.55	13.55
1958	NYSE	HTH	Tue, Nov 13, 2012	13.48	14.23	13.40	13.75
1957	NYSE	HTH	Mon, Nov 12, 2012	13.70	13.77	13.46	13.55
1956	NYSE	HTH	Fri, Nov 9, 2012	13.74	13.76	13.55	13.56
1955	NYSE	HTH	Thu, Nov 8, 2012	13.70	13.76	13.59	13.74
1954	NYSE	HTH	Wed, Nov 7, 2012	13.67	13.83	13.49	13.73
1953	NYSE	HTH	Tue, Nov 6, 2012	13.56	13.85	13.50	13.80
1952	NYSE	HTH	Mon, Nov 5, 2012	13.60	13.82	13.45	13.48
1951	NYSE	HTH	Fri, Nov 2, 2012	13.70	13.82	13.58	13.68
1950	NYSE	HTH	Thu, Nov 1, 2012	13.59	13.81	13.51	13.63
1949	NYSE	HTH	Wed, Oct 31, 2012	13.20	13.59	13.07	13.59
1948	NYSE	HTH	Fri, Oct 26, 2012	13.42	13.53	13.23	13.30
1947	NYSE	HTH	Thu, Oct 25, 2012	13.34	13.48	13.33	13.42
1946	NYSE	HTH	Wed, Oct 24, 2012	13.33	13.33	13.17	13.24
1945	NYSE	HTH	Tue, Oct 23, 2012	13.28	13.44	13.18	13.33
1944	NYSE	HTH	Mon, Oct 22, 2012	13.26	13.42	13.25	13.35
1943	NYSE	HTH	Fri, Oct 19, 2012	13.39	13.53	13.15	13.25
1942	NYSE	HTH	Thu, Oct 18, 2012	13.68	13.77	13.41	13.45
1941	NYSE	HTH	Wed, Oct 17, 2012	13.58	13.80	13.56	13.68
1940	NYSE	HTH	Tue, Oct 16, 2012	12.74	13.63	12.74	13.51
1939	NYSE	HTH	Mon, Oct 15, 2012	12.75	12.81	12.64	12.78
1938	NYSE	HTH	Fri, Oct 12, 2012	12.78	12.83	12.74	12.74
1937	NYSE	HTH	Thu, Oct 11, 2012	12.87	12.87	12.74	12.81
1936	NYSE	HTH	Wed, Oct 10, 2012	12.77	12.82	12.69	12.81
1935	NYSE	HTH	Tue, Oct 9, 2012	12.86	12.86	12.69	12.80
1934	NYSE	HTH	Mon, Oct 8, 2012	12.90	12.90	12.67	12.74
1933	NYSE	HTH	Fri, Oct 5, 2012	12.81	12.93	12.77	12.90
1932	NYSE	HTH	Thu, Oct 4, 2012	12.73	12.80	12.68	12.77
1931	NYSE	HTH	Wed, Oct 3, 2012	12.78	12.78	12.62	12.70
1930	NYSE	HTH	Tue, Oct 2, 2012	12.80	12.86	12.65	12.76
1929	NYSE	HTH	Mon, Oct 1, 2012	12.75	12.80	12.57	12.76
1928	NYSE	HTH	Fri, Sep 28, 2012	12.53	12.80	12.52	12.71
1927	NYSE	HTH	Thu, Sep 27, 2012	12.63	12.63	12.56	12.60
1926	NYSE	HTH	Wed, Sep 26, 2012	12.53	12.65	12.51	12.61
1925	NYSE	HTH	Tue, Sep 25, 2012	12.64	12.71	12.50	12.52
1924	NYSE	HTH	Mon, Sep 24, 2012	12.52	12.67	12.40	12.58
1923	NYSE	HTH	Fri, Sep 21, 2012	12.57	12.67	12.52	12.59
1922	NYSE	HTH	Thu, Sep 20, 2012	12.12	12.47	12.06	12.45
1921	NYSE	HTH	Wed, Sep 19, 2012	12.13	12.26	12.09	12.18
1920	NYSE	HTH	Tue, Sep 18, 2012	12.09	12.16	11.99	12.12
1919	NYSE	HTH	Mon, Sep 17, 2012	12.17	12.17	11.88	12.07
1918	NYSE	HTH	Fri, Sep 14, 2012	12.23	12.35	12.17	12.19
1917	NYSE	HTH	Thu, Sep 13, 2012	12.00	12.27	11.87	12.18
1916	NYSE	HTH	Wed, Sep 12, 2012	11.70	12.00	11.65	12.00
1915	NYSE	HTH	Tue, Sep 11, 2012	11.67	11.70	11.57	11.70
1914	NYSE	HTH	Mon, Sep 10, 2012	11.65	11.70	11.56	11.66
1913	NYSE	HTH	Fri, Sep 7, 2012	11.65	11.75	11.54	11.66
1912	NYSE	HTH	Thu, Sep 6, 2012	11.40	11.67	11.40	11.60
1911	NYSE	HTH	Wed, Sep 5, 2012	11.40	11.40	11.30	11.38
1910	NYSE	HTH	Tue, Sep 4, 2012	11.22	11.41	11.15	11.33
1909	NYSE	HTH	Fri, Aug 31, 2012	11.17	11.23	11.12	11.20
1908	NYSE	HTH	Thu, Aug 30, 2012	11.09	11.14	11.03	11.08
1907	NYSE	HTH	Wed, Aug 29, 2012	11.05	11.17	11.03	11.10
1906	NYSE	HTH	Tue, Aug 28, 2012	10.90	11.07	10.90	11.01
1905	NYSE	HTH	Mon, Aug 27, 2012	10.97	11.04	10.90	10.92
1904	NYSE	HTH	Fri, Aug 24, 2012	10.83	10.98	10.82	10.93
1903	NYSE	HTH	Thu, Aug 23, 2012	10.80	10.90	10.72	10.87
1902	NYSE	HTH	Wed, Aug 22, 2012	10.75	10.86	10.71	10.80
1901	NYSE	HTH	Tue, Aug 21, 2012	10.93	10.95	10.73	10.74
1900	NYSE	HTH	Mon, Aug 20, 2012	10.80	10.95	10.73	10.86
1899	NYSE	HTH	Fri, Aug 17, 2012	10.74	10.83	10.69	10.80
1898	NYSE	HTH	Thu, Aug 16, 2012	10.58	10.74	10.55	10.70
1897	NYSE	HTH	Wed, Aug 15, 2012	10.41	10.60	10.41	10.59
1896	NYSE	HTH	Tue, Aug 14, 2012	10.48	10.51	10.37	10.40
1895	NYSE	HTH	Mon, Aug 13, 2012	10.50	10.56	10.42	10.46
1894	NYSE	HTH	Fri, Aug 10, 2012	10.50	10.55	10.40	10.50
1893	NYSE	HTH	Thu, Aug 9, 2012	10.46	10.52	10.39	10.51
1892	NYSE	HTH	Wed, Aug 8, 2012	10.54	10.65	10.33	10.44
1891	NYSE	HTH	Tue, Aug 7, 2012	10.51	10.66	10.44	10.53
1890	NYSE	HTH	Mon, Aug 6, 2012	10.66	10.72	10.42	10.44
1889	NYSE	HTH	Fri, Aug 3, 2012	10.42	10.70	10.42	10.63
1888	NYSE	HTH	Thu, Aug 2, 2012	10.45	10.51	10.34	10.41
1887	NYSE	HTH	Wed, Aug 1, 2012	10.55	10.60	10.42	10.50
1886	NYSE	HTH	Tue, Jul 31, 2012	10.48	10.55	10.38	10.51
1885	NYSE	HTH	Mon, Jul 30, 2012	10.55	10.57	10.43	10.51
1884	NYSE	HTH	Fri, Jul 27, 2012	10.37	10.64	10.35	10.54
1883	NYSE	HTH	Thu, Jul 26, 2012	10.52	10.53	10.24	10.30
1882	NYSE	HTH	Wed, Jul 25, 2012	10.58	10.59	10.39	10.40
1881	NYSE	HTH	Tue, Jul 24, 2012	10.66	10.66	10.41	10.51
1880	NYSE	HTH	Mon, Jul 23, 2012	10.40	10.69	10.38	10.65
1879	NYSE	HTH	Fri, Jul 20, 2012	10.69	10.69	10.46	10.53
1878	NYSE	HTH	Thu, Jul 19, 2012	10.72	10.86	10.65	10.77
1877	NYSE	HTH	Wed, Jul 18, 2012	10.50	10.75	10.43	10.71
1876	NYSE	HTH	Tue, Jul 17, 2012	10.57	10.65	10.39	10.52
1875	NYSE	HTH	Mon, Jul 16, 2012	10.45	10.56	10.45	10.54
1874	NYSE	HTH	Fri, Jul 13, 2012	10.49	10.57	10.45	10.49
1873	NYSE	HTH	Thu, Jul 12, 2012	10.42	10.52	10.41	10.48
1872	NYSE	HTH	Wed, Jul 11, 2012	10.30	10.48	10.30	10.43
1871	NYSE	HTH	Tue, Jul 10, 2012	10.41	10.45	10.21	10.27
1870	NYSE	HTH	Mon, Jul 9, 2012	10.35	10.41	10.25	10.34
1869	NYSE	HTH	Fri, Jul 6, 2012	10.27	10.40	10.26	10.35
1868	NYSE	HTH	Thu, Jul 5, 2012	10.42	10.48	10.31	10.37
1867	NYSE	HTH	Tue, Jul 3, 2012	10.45	10.53	10.41	10.45
1866	NYSE	HTH	Mon, Jul 2, 2012	10.29	10.47	10.24	10.46
1865	NYSE	HTH	Fri, Jun 29, 2012	10.38	10.39	10.23	10.31
1864	NYSE	HTH	Thu, Jun 28, 2012	10.10	10.27	10.07	10.27
1863	NYSE	HTH	Wed, Jun 27, 2012	10.08	10.23	10.06	10.18
1862	NYSE	HTH	Tue, Jun 26, 2012	10.10	10.19	10.04	10.06
1861	NYSE	HTH	Mon, Jun 25, 2012	10.08	10.10	10.02	10.07
1860	NYSE	HTH	Fri, Jun 22, 2012	10.02	10.34	10.02	10.24
1859	NYSE	HTH	Thu, Jun 21, 2012	10.24	10.24	9.95	9.98
1858	NYSE	HTH	Wed, Jun 20, 2012	10.27	10.33	10.07	10.24
1857	NYSE	HTH	Tue, Jun 19, 2012	10.19	10.41	10.14	10.30
1856	NYSE	HTH	Mon, Jun 18, 2012	10.11	10.24	10.08	10.19
1855	NYSE	HTH	Fri, Jun 15, 2012	10.25	10.30	10.15	10.17
1854	NYSE	HTH	Thu, Jun 14, 2012	10.27	10.42	10.19	10.25
1853	NYSE	HTH	Wed, Jun 13, 2012	10.08	10.34	10.06	10.28
1852	NYSE	HTH	Tue, Jun 12, 2012	10.24	10.24	10.12	10.12
1851	NYSE	HTH	Mon, Jun 11, 2012	10.49	10.49	10.16	10.18
1850	NYSE	HTH	Fri, Jun 8, 2012	10.31	10.37	10.24	10.36
1849	NYSE	HTH	Thu, Jun 7, 2012	10.46	10.53	10.25	10.31
1848	NYSE	HTH	Wed, Jun 6, 2012	10.32	10.52	10.31	10.45
1847	NYSE	HTH	Tue, Jun 5, 2012	10.30	10.40	10.18	10.28
1846	NYSE	HTH	Mon, Jun 4, 2012	10.23	10.38	10.19	10.36
1845	NYSE	HTH	Fri, Jun 1, 2012	10.24	10.37	10.18	10.19
1844	NYSE	HTH	Thu, May 31, 2012	10.31	10.51	10.23	10.40
1843	NYSE	HTH	Wed, May 30, 2012	10.37	10.49	10.29	10.31
1842	NYSE	HTH	Tue, May 29, 2012	10.55	10.67	10.46	10.50
1841	NYSE	HTH	Fri, May 25, 2012	10.66	10.66	10.46	10.47
1840	NYSE	HTH	Thu, May 24, 2012	10.53	10.71	10.47	10.67
1839	NYSE	HTH	Wed, May 23, 2012	10.30	10.54	10.24	10.47
1838	NYSE	HTH	Tue, May 22, 2012	10.55	10.56	10.25	10.32
1837	NYSE	HTH	Mon, May 21, 2012	10.46	10.70	10.41	10.55
1836	NYSE	HTH	Fri, May 18, 2012	10.44	10.55	10.23	10.45
1835	NYSE	HTH	Thu, May 17, 2012	10.44	10.70	10.44	10.48
1834	NYSE	HTH	Wed, May 16, 2012	10.60	10.65	10.42	10.43
1833	NYSE	HTH	Tue, May 15, 2012	10.58	10.69	10.44	10.58
1832	NYSE	HTH	Mon, May 14, 2012	10.68	10.89	10.54	10.60
1831	NYSE	HTH	Fri, May 11, 2012	10.40	10.86	10.29	10.71
1830	NYSE	HTH	Thu, May 10, 2012	9.84	10.58	9.71	10.56
1829	NYSE	HTH	Wed, May 9, 2012	8.89	10.02	8.80	9.75
1828	NYSE	HTH	Tue, May 8, 2012	8.00	8.06	7.96	7.96
1827	NYSE	HTH	Mon, May 7, 2012	8.08	8.14	8.01	8.03
1826	NYSE	HTH	Fri, May 4, 2012	8.10	8.21	8.09	8.10
1825	NYSE	HTH	Thu, May 3, 2012	8.22	8.24	8.10	8.12
1824	NYSE	HTH	Wed, May 2, 2012	8.25	8.31	8.15	8.20
1823	NYSE	HTH	Tue, May 1, 2012	7.90	8.32	7.85	8.20
1822	NYSE	HTH	Mon, Apr 30, 2012	7.95	7.96	7.80	7.93
1821	NYSE	HTH	Fri, Apr 27, 2012	7.87	7.94	7.76	7.93
1820	NYSE	HTH	Thu, Apr 26, 2012	7.81	7.88	7.79	7.87
1819	NYSE	HTH	Wed, Apr 25, 2012	7.95	7.96	7.83	7.84
1818	NYSE	HTH	Tue, Apr 24, 2012	7.78	7.85	7.77	7.84
1817	NYSE	HTH	Mon, Apr 23, 2012	7.79	7.83	7.75	7.79
1816	NYSE	HTH	Fri, Apr 20, 2012	7.97	7.99	7.80	7.87
1815	NYSE	HTH	Thu, Apr 19, 2012	7.89	7.92	7.86	7.87
1814	NYSE	HTH	Wed, Apr 18, 2012	7.98	7.99	7.88	7.89
1813	NYSE	HTH	Tue, Apr 17, 2012	7.96	8.09	7.96	8.04
1812	NYSE	HTH	Mon, Apr 16, 2012	7.93	8.04	7.90	7.94
1811	NYSE	HTH	Fri, Apr 13, 2012	8.08	8.09	7.90	7.90
1810	NYSE	HTH	Thu, Apr 12, 2012	8.04	8.16	8.02	8.13
1809	NYSE	HTH	Wed, Apr 11, 2012	7.98	8.07	7.89	8.05
1808	NYSE	HTH	Tue, Apr 10, 2012	7.94	8.01	7.88	7.93
1807	NYSE	HTH	Mon, Apr 9, 2012	8.02	8.10	7.95	7.97
1806	NYSE	HTH	Thu, Apr 5, 2012	8.12	8.18	8.08	8.13
1805	NYSE	HTH	Wed, Apr 4, 2012	8.21	8.28	8.12	8.13
1804	NYSE	HTH	Tue, Apr 3, 2012	8.46	8.47	8.30	8.32
1803	NYSE	HTH	Mon, Apr 2, 2012	8.37	8.50	8.37	8.46
1802	NYSE	HTH	Fri, Mar 30, 2012	8.46	8.48	8.39	8.39
1801	NYSE	HTH	Thu, Mar 29, 2012	8.44	8.45	8.32	8.40
1800	NYSE	HTH	Wed, Mar 28, 2012	8.52	8.53	8.46	8.48
1799	NYSE	HTH	Tue, Mar 27, 2012	8.53	8.54	8.50	8.50
1798	NYSE	HTH	Mon, Mar 26, 2012	8.23	8.53	8.20	8.53
1797	NYSE	HTH	Fri, Mar 23, 2012	8.09	8.17	8.05	8.16
1796	NYSE	HTH	Thu, Mar 22, 2012	8.39	8.40	8.04	8.11
1795	NYSE	HTH	Wed, Mar 21, 2012	8.56	8.56	8.45	8.47
1794	NYSE	HTH	Tue, Mar 20, 2012	8.47	8.56	8.46	8.51
1793	NYSE	HTH	Mon, Mar 19, 2012	8.55	8.60	8.45	8.54
1792	NYSE	HTH	Fri, Mar 16, 2012	8.69	8.69	8.55	8.57
1791	NYSE	HTH	Thu, Mar 15, 2012	8.62	8.68	8.50	8.66
1790	NYSE	HTH	Wed, Mar 14, 2012	8.66	8.69	8.59	8.63
1789	NYSE	HTH	Tue, Mar 13, 2012	8.47	8.69	8.46	8.68
1788	NYSE	HTH	Mon, Mar 12, 2012	8.26	8.47	8.18	8.39
1787	NYSE	HTH	Fri, Mar 9, 2012	8.00	8.21	7.94	8.21
1786	NYSE	HTH	Thu, Mar 8, 2012	7.92	8.01	7.87	8.00
1785	NYSE	HTH	Wed, Mar 7, 2012	7.88	7.92	7.87	7.91
1784	NYSE	HTH	Tue, Mar 6, 2012	7.94	7.99	7.88	7.88
1783	NYSE	HTH	Mon, Mar 5, 2012	7.93	8.03	7.93	8.03
1782	NYSE	HTH	Fri, Mar 2, 2012	8.06	8.06	7.91	7.97
1781	NYSE	HTH	Thu, Mar 1, 2012	8.25	8.32	8.03	8.06
1780	NYSE	HTH	Wed, Feb 29, 2012	8.39	8.43	8.24	8.24
1779	NYSE	HTH	Tue, Feb 28, 2012	8.43	8.44	8.35	8.36
1778	NYSE	HTH	Mon, Feb 27, 2012	8.39	8.46	8.35	8.44
1777	NYSE	HTH	Fri, Feb 24, 2012	8.50	8.64	8.44	8.45
1776	NYSE	HTH	Thu, Feb 23, 2012	8.45	8.54	8.43	8.53
1775	NYSE	HTH	Wed, Feb 22, 2012	8.47	8.55	8.45	8.45
1774	NYSE	HTH	Tue, Feb 21, 2012	8.50	8.55	8.46	8.49
1773	NYSE	HTH	Fri, Feb 17, 2012	8.60	8.60	8.50	8.51
1772	NYSE	HTH	Thu, Feb 16, 2012	8.53	8.61	8.51	8.56
1771	NYSE	HTH	Wed, Feb 15, 2012	8.56	8.58	8.50	8.50
1770	NYSE	HTH	Tue, Feb 14, 2012	8.54	8.56	8.43	8.55
1769	NYSE	HTH	Mon, Feb 13, 2012	8.58	8.63	8.51	8.57
1768	NYSE	HTH	Fri, Feb 10, 2012	8.59	8.61	8.50	8.51
1767	NYSE	HTH	Thu, Feb 9, 2012	8.75	8.75	8.66	8.67
1766	NYSE	HTH	Wed, Feb 8, 2012	8.80	8.83	8.68	8.74
1765	NYSE	HTH	Tue, Feb 7, 2012	8.85	8.86	8.79	8.80
1764	NYSE	HTH	Mon, Feb 6, 2012	8.94	8.95	8.80	8.86
1763	NYSE	HTH	Fri, Feb 3, 2012	9.02	9.10	8.94	9.00
1762	NYSE	HTH	Thu, Feb 2, 2012	8.78	8.94	8.77	8.89
1761	NYSE	HTH	Wed, Feb 1, 2012	8.69	8.87	8.63	8.79
1760	NYSE	HTH	Tue, Jan 31, 2012	8.63	8.65	8.59	8.63
1759	NYSE	HTH	Mon, Jan 30, 2012	8.57	8.65	8.55	8.62
1758	NYSE	HTH	Fri, Jan 27, 2012	8.59	8.67	8.57	8.65
1757	NYSE	HTH	Thu, Jan 26, 2012	8.59	8.65	8.52	8.63
1756	NYSE	HTH	Wed, Jan 25, 2012	8.60	8.65	8.48	8.59
1755	NYSE	HTH	Tue, Jan 24, 2012	8.56	8.67	8.47	8.63
1754	NYSE	HTH	Mon, Jan 23, 2012	8.62	8.67	8.55	8.59
1753	NYSE	HTH	Fri, Jan 20, 2012	8.60	8.66	8.60	8.64
1752	NYSE	HTH	Thu, Jan 19, 2012	8.56	8.65	8.42	8.63
1751	NYSE	HTH	Wed, Jan 18, 2012	8.30	8.54	8.28	8.54
1750	NYSE	HTH	Tue, Jan 17, 2012	8.56	8.58	8.29	8.34
1749	NYSE	HTH	Fri, Jan 13, 2012	8.50	8.56	8.45	8.52
1748	NYSE	HTH	Thu, Jan 12, 2012	8.66	8.69	8.56	8.61
1747	NYSE	HTH	Wed, Jan 11, 2012	8.61	8.66	8.58	8.64
1746	NYSE	HTH	Tue, Jan 10, 2012	8.67	8.67	8.61	8.66
1745	NYSE	HTH	Mon, Jan 9, 2012	8.57	8.62	8.50	8.59
1744	NYSE	HTH	Fri, Jan 6, 2012	8.61	8.63	8.52	8.56
1743	NYSE	HTH	Thu, Jan 5, 2012	8.57	8.64	8.45	8.60
1742	NYSE	HTH	Wed, Jan 4, 2012	8.54	8.68	8.51	8.64
1741	NYSE	HTH	Tue, Jan 3, 2012	8.58	8.61	8.53	8.58
1740	NYSE	HTH	Fri, Dec 30, 2011	8.45	8.51	8.43	8.45
1739	NYSE	HTH	Thu, Dec 29, 2011	8.45	8.55	8.38	8.49
1738	NYSE	HTH	Wed, Dec 28, 2011	8.57	8.57	8.44	8.46
1737	NYSE	HTH	Tue, Dec 27, 2011	8.48	8.58	8.40	8.55
1736	NYSE	HTH	Fri, Dec 23, 2011	8.60	8.60	8.47	8.49
1735	NYSE	HTH	Thu, Dec 22, 2011	8.50	8.60	8.48	8.59
1734	NYSE	HTH	Wed, Dec 21, 2011	8.48	8.53	8.40	8.48
1733	NYSE	HTH	Tue, Dec 20, 2011	8.39	8.50	8.34	8.50
1732	NYSE	HTH	Mon, Dec 19, 2011	8.37	8.41	8.25	8.26
1731	NYSE	HTH	Fri, Dec 16, 2011	8.42	8.47	8.25	8.35
1730	NYSE	HTH	Thu, Dec 15, 2011	8.34	8.43	8.31	8.37
1729	NYSE	HTH	Wed, Dec 14, 2011	8.20	8.32	8.20	8.26
1728	NYSE	HTH	Tue, Dec 13, 2011	8.41	8.50	8.23	8.25
1727	NYSE	HTH	Mon, Dec 12, 2011	8.37	8.49	8.26	8.33
1726	NYSE	HTH	Fri, Dec 9, 2011	8.44	8.53	8.43	8.48
1725	NYSE	HTH	Thu, Dec 8, 2011	8.45	8.49	8.35	8.39
1724	NYSE	HTH	Wed, Dec 7, 2011	8.46	8.57	8.34	8.49
1723	NYSE	HTH	Tue, Dec 6, 2011	8.47	8.54	8.44	8.47
1722	NYSE	HTH	Mon, Dec 5, 2011	8.49	8.51	8.41	8.50
1721	NYSE	HTH	Fri, Dec 2, 2011	8.23	8.46	8.21	8.43
1720	NYSE	HTH	Thu, Dec 1, 2011	8.44	8.55	8.16	8.16
1719	NYSE	HTH	Wed, Nov 30, 2011	8.20	8.48	8.10	8.47
1718	NYSE	HTH	Tue, Nov 29, 2011	8.02	8.07	7.97	7.98
1717	NYSE	HTH	Mon, Nov 28, 2011	7.95	8.08	7.95	8.05
1716	NYSE	HTH	Fri, Nov 25, 2011	7.91	8.00	7.78	7.78
1715	NYSE	HTH	Wed, Nov 23, 2011	8.10	8.14	7.91	7.91
1714	NYSE	HTH	Tue, Nov 22, 2011	7.97	8.18	7.83	8.11
1713	NYSE	HTH	Mon, Nov 21, 2011	8.07	8.15	7.96	7.97
1712	NYSE	HTH	Fri, Nov 18, 2011	8.03	8.22	8.01	8.19
1711	NYSE	HTH	Thu, Nov 17, 2011	8.05	8.16	7.98	8.04
1710	NYSE	HTH	Wed, Nov 16, 2011	8.01	8.20	7.99	8.05
1709	NYSE	HTH	Tue, Nov 15, 2011	7.88	8.11	7.88	8.08
1708	NYSE	HTH	Mon, Nov 14, 2011	7.98	8.04	7.86	7.89
1707	NYSE	HTH	Fri, Nov 11, 2011	7.89	8.05	7.89	8.03
1706	NYSE	HTH	Thu, Nov 10, 2011	7.90	7.95	7.82	7.86
1705	NYSE	HTH	Wed, Nov 9, 2011	7.82	7.94	7.78	7.79
1704	NYSE	HTH	Tue, Nov 8, 2011	8.00	8.10	7.89	7.95
1703	NYSE	HTH	Mon, Nov 7, 2011	7.63	7.97	7.60	7.93
1702	NYSE	HTH	Fri, Nov 4, 2011	7.73	7.73	7.58	7.64
1701	NYSE	HTH	Thu, Nov 3, 2011	7.77	7.79	7.62	7.77
1700	NYSE	HTH	Wed, Nov 2, 2011	7.65	7.81	7.59	7.72
1699	NYSE	HTH	Tue, Nov 1, 2011	7.71	7.83	7.53	7.56
1698	NYSE	HTH	Mon, Oct 31, 2011	7.95	8.00	7.85	7.88
1697	NYSE	HTH	Fri, Oct 28, 2011	8.19	8.35	8.04	8.05
1696	NYSE	HTH	Thu, Oct 27, 2011	8.14	8.31	8.04	8.28
1695	NYSE	HTH	Wed, Oct 26, 2011	7.90	8.02	7.76	7.96
1694	NYSE	HTH	Tue, Oct 25, 2011	7.92	7.97	7.75	7.77
1693	NYSE	HTH	Mon, Oct 24, 2011	7.81	8.00	7.73	8.00
1692	NYSE	HTH	Fri, Oct 21, 2011	7.80	7.82	7.68	7.81
1691	NYSE	HTH	Thu, Oct 20, 2011	7.49	7.71	7.46	7.70
1690	NYSE	HTH	Wed, Oct 19, 2011	7.58	7.71	7.46	7.49
1689	NYSE	HTH	Tue, Oct 18, 2011	7.38	7.74	7.20	7.62
1688	NYSE	HTH	Mon, Oct 17, 2011	7.59	7.59	7.35	7.38
1687	NYSE	HTH	Fri, Oct 14, 2011	7.60	7.68	7.46	7.65
1686	NYSE	HTH	Thu, Oct 13, 2011	7.61	7.66	7.42	7.56
1685	NYSE	HTH	Wed, Oct 12, 2011	7.63	7.74	7.58	7.70
1684	NYSE	HTH	Tue, Oct 11, 2011	7.58	7.66	7.41	7.56
1683	NYSE	HTH	Mon, Oct 10, 2011	7.50	7.58	7.42	7.56
1682	NYSE	HTH	Fri, Oct 7, 2011	7.59	7.59	7.33	7.39
1681	NYSE	HTH	Thu, Oct 6, 2011	7.43	7.59	7.35	7.58
1680	NYSE	HTH	Wed, Oct 5, 2011	7.32	7.50	7.22	7.46
1679	NYSE	HTH	Tue, Oct 4, 2011	6.94	7.35	6.88	7.34
1678	NYSE	HTH	Mon, Oct 3, 2011	7.20	7.34	6.99	6.99
1677	NYSE	HTH	Fri, Sep 30, 2011	7.32	7.44	7.20	7.21
1676	NYSE	HTH	Thu, Sep 29, 2011	7.28	7.41	7.16	7.41
1675	NYSE	HTH	Wed, Sep 28, 2011	7.43	7.46	7.14	7.14
1674	NYSE	HTH	Tue, Sep 27, 2011	7.37	7.52	7.28	7.42
1673	NYSE	HTH	Mon, Sep 26, 2011	7.23	7.35	7.12	7.27
1672	NYSE	HTH	Fri, Sep 23, 2011	7.32	7.33	7.20	7.25
1671	NYSE	HTH	Thu, Sep 22, 2011	7.25	7.43	7.22	7.32
1670	NYSE	HTH	Wed, Sep 21, 2011	7.56	7.60	7.39	7.41
1669	NYSE	HTH	Tue, Sep 20, 2011	7.87	7.90	7.57	7.58
1668	NYSE	HTH	Mon, Sep 19, 2011	7.77	7.86	7.71	7.86
1667	NYSE	HTH	Fri, Sep 16, 2011	7.87	7.97	7.81	7.86
1666	NYSE	HTH	Thu, Sep 15, 2011	7.70	7.91	7.57	7.87
1665	NYSE	HTH	Wed, Sep 14, 2011	7.65	7.74	7.50	7.68
1664	NYSE	HTH	Tue, Sep 13, 2011	7.50	7.62	7.45	7.60
1663	NYSE	HTH	Mon, Sep 12, 2011	7.50	7.63	7.37	7.48
1662	NYSE	HTH	Fri, Sep 9, 2011	7.60	7.69	7.51	7.57
1661	NYSE	HTH	Thu, Sep 8, 2011	7.81	7.88	7.65	7.67
1660	NYSE	HTH	Wed, Sep 7, 2011	7.76	7.89	7.71	7.87
1659	NYSE	HTH	Tue, Sep 6, 2011	7.37	7.73	7.30	7.70
1658	NYSE	HTH	Fri, Sep 2, 2011	7.47	7.50	7.39	7.45
1657	NYSE	HTH	Thu, Sep 1, 2011	7.77	7.82	7.48	7.48
1656	NYSE	HTH	Wed, Aug 31, 2011	7.82	7.87	7.68	7.79
1655	NYSE	HTH	Tue, Aug 30, 2011	7.84	7.88	7.71	7.81
1654	NYSE	HTH	Mon, Aug 29, 2011	7.66	7.90	7.62	7.89
1653	NYSE	HTH	Fri, Aug 26, 2011	7.50	7.73	7.41	7.58
1652	NYSE	HTH	Thu, Aug 25, 2011	7.73	7.82	7.41	7.51
1651	NYSE	HTH	Wed, Aug 24, 2011	7.82	7.93	7.61	7.66
1650	NYSE	HTH	Tue, Aug 23, 2011	7.51	7.84	7.51	7.81
1649	NYSE	HTH	Mon, Aug 22, 2011	7.70	7.80	7.48	7.51
1648	NYSE	HTH	Fri, Aug 19, 2011	7.60	7.78	7.55	7.55
1647	NYSE	HTH	Thu, Aug 18, 2011	7.81	7.91	7.65	7.68
1646	NYSE	HTH	Wed, Aug 17, 2011	7.96	8.04	7.88	7.94
1645	NYSE	HTH	Tue, Aug 16, 2011	8.01	8.08	7.87	7.93
1644	NYSE	HTH	Mon, Aug 15, 2011	8.10	8.20	7.96	8.08
1643	NYSE	HTH	Fri, Aug 12, 2011	8.11	8.15	7.89	8.01
1642	NYSE	HTH	Thu, Aug 11, 2011	7.73	8.18	7.73	8.06
1641	NYSE	HTH	Wed, Aug 10, 2011	8.20	8.20	7.64	7.70
1640	NYSE	HTH	Tue, Aug 9, 2011	7.58	8.26	7.35	8.26
1639	NYSE	HTH	Mon, Aug 8, 2011	7.96	8.03	7.60	7.60
1638	NYSE	HTH	Fri, Aug 5, 2011	8.56	8.71	8.04	8.10
1637	NYSE	HTH	Thu, Aug 4, 2011	8.65	8.68	8.41	8.42
1636	NYSE	HTH	Wed, Aug 3, 2011	8.75	8.78	8.58	8.69
1635	NYSE	HTH	Tue, Aug 2, 2011	8.76	8.89	8.73	8.75
1634	NYSE	HTH	Mon, Aug 1, 2011	8.82	8.85	8.71	8.78
1633	NYSE	HTH	Fri, Jul 29, 2011	8.70	8.82	8.70	8.75
1632	NYSE	HTH	Thu, Jul 28, 2011	8.70	8.77	8.70	8.76
1631	NYSE	HTH	Wed, Jul 27, 2011	8.71	8.73	8.69	8.69
1630	NYSE	HTH	Tue, Jul 26, 2011	8.75	8.77	8.72	8.75
1629	NYSE	HTH	Mon, Jul 25, 2011	8.76	8.80	8.75	8.75
1628	NYSE	HTH	Fri, Jul 22, 2011	8.89	8.89	8.77	8.81
1627	NYSE	HTH	Thu, Jul 21, 2011	8.80	8.90	8.77	8.88
1626	NYSE	HTH	Wed, Jul 20, 2011	8.79	8.80	8.75	8.76
1625	NYSE	HTH	Tue, Jul 19, 2011	8.78	8.81	8.75	8.79
1624	NYSE	HTH	Mon, Jul 18, 2011	8.88	8.89	8.74	8.74
1623	NYSE	HTH	Fri, Jul 15, 2011	8.84	8.90	8.81	8.88
1622	NYSE	HTH	Thu, Jul 14, 2011	8.92	8.92	8.80	8.82
1621	NYSE	HTH	Wed, Jul 13, 2011	8.85	9.01	8.82	8.90
1620	NYSE	HTH	Tue, Jul 12, 2011	8.81	8.94	8.81	8.81
1619	NYSE	HTH	Mon, Jul 11, 2011	8.86	8.98	8.79	8.80
1618	NYSE	HTH	Fri, Jul 8, 2011	8.94	8.95	8.90	8.93
1617	NYSE	HTH	Thu, Jul 7, 2011	8.91	8.95	8.88	8.91
1616	NYSE	HTH	Wed, Jul 6, 2011	8.90	8.91	8.82	8.86
1615	NYSE	HTH	Tue, Jul 5, 2011	8.86	8.90	8.81	8.88
1614	NYSE	HTH	Fri, Jul 1, 2011	8.87	8.94	8.81	8.87
1613	NYSE	HTH	Thu, Jun 30, 2011	8.89	8.90	8.82	8.84
1612	NYSE	HTH	Wed, Jun 29, 2011	8.92	8.94	8.82	8.85
1611	NYSE	HTH	Tue, Jun 28, 2011	8.71	8.96	8.66	8.90
1610	NYSE	HTH	Mon, Jun 27, 2011	8.66	8.71	8.60	8.69
1609	NYSE	HTH	Fri, Jun 24, 2011	8.71	8.74	8.60	8.64
1608	NYSE	HTH	Thu, Jun 23, 2011	8.71	8.74	8.61	8.70
1607	NYSE	HTH	Wed, Jun 22, 2011	8.81	8.88	8.76	8.78
1606	NYSE	HTH	Tue, Jun 21, 2011	8.85	8.87	8.77	8.82
1605	NYSE	HTH	Mon, Jun 20, 2011	8.84	8.87	8.78	8.85
1604	NYSE	HTH	Fri, Jun 17, 2011	9.07	9.11	8.82	8.87
1603	NYSE	HTH	Thu, Jun 16, 2011	9.07	9.21	9.02	9.07
1602	NYSE	HTH	Wed, Jun 15, 2011	9.20	9.23	9.08	9.08
1601	NYSE	HTH	Tue, Jun 14, 2011	9.23	9.29	9.22	9.25
1600	NYSE	HTH	Mon, Jun 13, 2011	9.24	9.30	9.17	9.20
1599	NYSE	HTH	Fri, Jun 10, 2011	9.35	9.36	9.21	9.23
1598	NYSE	HTH	Thu, Jun 9, 2011	9.40	9.42	9.34	9.36
1597	NYSE	HTH	Wed, Jun 8, 2011	9.43	9.46	9.37	9.39
1596	NYSE	HTH	Tue, Jun 7, 2011	9.55	9.55	9.44	9.44
1595	NYSE	HTH	Mon, Jun 6, 2011	9.61	9.63	9.49	9.49
1594	NYSE	HTH	Fri, Jun 3, 2011	9.65	9.65	9.49	9.54
1593	NYSE	HTH	Thu, Jun 2, 2011	9.62	9.66	9.55	9.61
1592	NYSE	HTH	Wed, Jun 1, 2011	9.85	9.89	9.57	9.62
1591	NYSE	HTH	Tue, May 31, 2011	9.80	9.87	9.73	9.85
1590	NYSE	HTH	Fri, May 27, 2011	9.72	9.74	9.67	9.69
1589	NYSE	HTH	Thu, May 26, 2011	9.63	9.69	9.55	9.68
1588	NYSE	HTH	Wed, May 25, 2011	9.68	9.76	9.59	9.63
1587	NYSE	HTH	Tue, May 24, 2011	9.82	9.88	9.68	9.69
1586	NYSE	HTH	Mon, May 23, 2011	9.76	9.87	9.74	9.82
1585	NYSE	HTH	Fri, May 20, 2011	9.79	9.86	9.70	9.85
1584	NYSE	HTH	Thu, May 19, 2011	9.82	9.82	9.70	9.77
1583	NYSE	HTH	Wed, May 18, 2011	9.70	9.75	9.68	9.75
1582	NYSE	HTH	Tue, May 17, 2011	9.76	9.79	9.68	9.70
1581	NYSE	HTH	Mon, May 16, 2011	9.87	9.90	9.77	9.77
1580	NYSE	HTH	Fri, May 13, 2011	10.00	10.02	9.86	9.87
1579	NYSE	HTH	Thu, May 12, 2011	9.85	9.98	9.84	9.96
1578	NYSE	HTH	Wed, May 11, 2011	9.97	9.99	9.85	9.86
1577	NYSE	HTH	Tue, May 10, 2011	9.96	9.98	9.91	9.95
1576	NYSE	HTH	Mon, May 9, 2011	9.98	10.03	9.86	9.90
1575	NYSE	HTH	Fri, May 6, 2011	10.04	10.05	9.80	9.86
1574	NYSE	HTH	Thu, May 5, 2011	9.44	9.57	9.41	9.50
1573	NYSE	HTH	Wed, May 4, 2011	9.53	9.54	9.48	9.50
1572	NYSE	HTH	Tue, May 3, 2011	9.65	9.69	9.50	9.52
1571	NYSE	HTH	Mon, May 2, 2011	9.74	9.78	9.60	9.65
1570	NYSE	HTH	Fri, Apr 29, 2011	9.72	9.72	9.64	9.70
1569	NYSE	HTH	Thu, Apr 28, 2011	9.66	9.71	9.64	9.71
1568	NYSE	HTH	Wed, Apr 27, 2011	9.69	9.69	9.60	9.65
1567	NYSE	HTH	Tue, Apr 26, 2011	9.72	9.72	9.66	9.69
1566	NYSE	HTH	Mon, Apr 25, 2011	9.74	9.77	9.69	9.71
1565	NYSE	HTH	Thu, Apr 21, 2011	9.81	9.82	9.75	9.77
1564	NYSE	HTH	Wed, Apr 20, 2011	9.74	9.77	9.69	9.75
1563	NYSE	HTH	Tue, Apr 19, 2011	9.69	9.69	9.60	9.67
1562	NYSE	HTH	Mon, Apr 18, 2011	9.59	9.65	9.54	9.64
1561	NYSE	HTH	Fri, Apr 15, 2011	9.56	9.66	9.55	9.65
1560	NYSE	HTH	Thu, Apr 14, 2011	9.57	9.62	9.53	9.60
1559	NYSE	HTH	Wed, Apr 13, 2011	9.75	9.79	9.56	9.63
1558	NYSE	HTH	Tue, Apr 12, 2011	9.73	9.76	9.72	9.72
1557	NYSE	HTH	Mon, Apr 11, 2011	9.75	9.82	9.72	9.77
1556	NYSE	HTH	Fri, Apr 8, 2011	10.00	10.00	9.77	9.78
1555	NYSE	HTH	Thu, Apr 7, 2011	10.00	10.01	9.93	9.95
1554	NYSE	HTH	Wed, Apr 6, 2011	10.00	10.01	9.94	9.99
1553	NYSE	HTH	Tue, Apr 5, 2011	9.99	10.01	9.93	9.99
1552	NYSE	HTH	Mon, Apr 4, 2011	10.03	10.03	9.94	10.01
1551	NYSE	HTH	Fri, Apr 1, 2011	10.09	10.09	9.98	10.00
1550	NYSE	HTH	Thu, Mar 31, 2011	9.98	10.05	9.94	10.04
1549	NYSE	HTH	Wed, Mar 30, 2011	10.01	10.03	9.93	9.98
1548	NYSE	HTH	Tue, Mar 29, 2011	10.04	10.05	9.97	10.00
1547	NYSE	HTH	Mon, Mar 28, 2011	10.05	10.07	10.01	10.03
1546	NYSE	HTH	Fri, Mar 25, 2011	9.95	10.12	9.94	10.01
1545	NYSE	HTH	Thu, Mar 24, 2011	9.82	9.94	9.75	9.91
1544	NYSE	HTH	Wed, Mar 23, 2011	9.67	9.80	9.65	9.79
1543	NYSE	HTH	Tue, Mar 22, 2011	9.55	9.72	9.55	9.69
1542	NYSE	HTH	Mon, Mar 21, 2011	9.40	9.54	9.30	9.51
1541	NYSE	HTH	Fri, Mar 18, 2011	9.30	9.38	9.25	9.29
1540	NYSE	HTH	Thu, Mar 17, 2011	9.35	9.37	9.27	9.30
1539	NYSE	HTH	Wed, Mar 16, 2011	9.32	9.32	9.20	9.25
1538	NYSE	HTH	Tue, Mar 15, 2011	9.21	9.38	9.18	9.33
1537	NYSE	HTH	Mon, Mar 14, 2011	9.36	9.48	9.31	9.34
1536	NYSE	HTH	Fri, Mar 11, 2011	9.01	9.44	9.01	9.37
1535	NYSE	HTH	Thu, Mar 10, 2011	9.35	9.35	9.24	9.25
1534	NYSE	HTH	Wed, Mar 9, 2011	9.43	9.44	9.37	9.39
1533	NYSE	HTH	Tue, Mar 8, 2011	9.45	9.54	9.40	9.41
1532	NYSE	HTH	Mon, Mar 7, 2011	9.54	9.57	9.40	9.44
1531	NYSE	HTH	Fri, Mar 4, 2011	9.65	9.69	9.49	9.54
1530	NYSE	HTH	Thu, Mar 3, 2011	9.59	9.79	9.58	9.61
1529	NYSE	HTH	Wed, Mar 2, 2011	9.54	9.57	9.47	9.52
1528	NYSE	HTH	Tue, Mar 1, 2011	9.70	9.71	9.52	9.55
1527	NYSE	HTH	Mon, Feb 28, 2011	9.86	9.89	9.65	9.68
1526	NYSE	HTH	Fri, Feb 25, 2011	9.71	9.86	9.69	9.85
1525	NYSE	HTH	Thu, Feb 24, 2011	9.60	9.70	9.60	9.66
1524	NYSE	HTH	Wed, Feb 23, 2011	9.55	9.65	9.54	9.59
1523	NYSE	HTH	Tue, Feb 22, 2011	9.65	9.71	9.54	9.54
1522	NYSE	HTH	Fri, Feb 18, 2011	9.73	9.73	9.63	9.68
1521	NYSE	HTH	Thu, Feb 17, 2011	9.69	9.73	9.68	9.72
1520	NYSE	HTH	Wed, Feb 16, 2011	9.71	9.77	9.70	9.73
1519	NYSE	HTH	Tue, Feb 15, 2011	9.74	9.79	9.72	9.72
1518	NYSE	HTH	Mon, Feb 14, 2011	9.83	9.86	9.79	9.79
1517	NYSE	HTH	Fri, Feb 11, 2011	9.77	9.85	9.73	9.85
1516	NYSE	HTH	Thu, Feb 10, 2011	9.71	9.80	9.60	9.77
1515	NYSE	HTH	Wed, Feb 9, 2011	9.79	9.82	9.73	9.78
1514	NYSE	HTH	Tue, Feb 8, 2011	9.84	9.84	9.79	9.84
1513	NYSE	HTH	Mon, Feb 7, 2011	9.85	9.92	9.81	9.86
1512	NYSE	HTH	Fri, Feb 4, 2011	9.87	9.89	9.82	9.86
1511	NYSE	HTH	Thu, Feb 3, 2011	9.90	9.91	9.80	9.89
1510	NYSE	HTH	Wed, Feb 2, 2011	9.97	10.00	9.88	9.90
1509	NYSE	HTH	Tue, Feb 1, 2011	9.86	10.01	9.82	10.00
1508	NYSE	HTH	Mon, Jan 31, 2011	9.88	9.88	9.76	9.81
1507	NYSE	HTH	Fri, Jan 28, 2011	9.94	9.94	9.82	9.82
1506	NYSE	HTH	Thu, Jan 27, 2011	9.99	10.04	9.93	9.95
1505	NYSE	HTH	Wed, Jan 26, 2011	9.95	10.01	9.90	10.01
1504	NYSE	HTH	Tue, Jan 25, 2011	9.95	9.96	9.89	9.94
1503	NYSE	HTH	Mon, Jan 24, 2011	9.91	9.96	9.90	9.95
1502	NYSE	HTH	Fri, Jan 21, 2011	9.96	9.96	9.89	9.90
1501	NYSE	HTH	Thu, Jan 20, 2011	9.87	10.00	9.86	9.94
1500	NYSE	HTH	Wed, Jan 19, 2011	10.00	10.00	9.91	9.93
1499	NYSE	HTH	Tue, Jan 18, 2011	10.00	10.03	9.95	10.03
1498	NYSE	HTH	Fri, Jan 14, 2011	10.00	10.05	9.98	10.03
1497	NYSE	HTH	Thu, Jan 13, 2011	10.03	10.05	9.99	10.02
1496	NYSE	HTH	Wed, Jan 12, 2011	10.13	10.13	10.00	10.02
1495	NYSE	HTH	Tue, Jan 11, 2011	9.94	10.06	9.94	10.05
1494	NYSE	HTH	Mon, Jan 10, 2011	9.85	9.97	9.78	9.92
1493	NYSE	HTH	Fri, Jan 7, 2011	9.93	9.93	9.86	9.90
1492	NYSE	HTH	Thu, Jan 6, 2011	9.90	9.92	9.83	9.92
1491	NYSE	HTH	Wed, Jan 5, 2011	9.87	9.91	9.82	9.91
1490	NYSE	HTH	Tue, Jan 4, 2011	10.03	10.03	9.82	9.89
1489	NYSE	HTH	Mon, Jan 3, 2011	9.97	10.04	9.90	10.03
1488	NYSE	HTH	Fri, Dec 31, 2010	9.89	9.99	9.89	9.92
1487	NYSE	HTH	Thu, Dec 30, 2010	9.78	9.97	9.76	9.92
1486	NYSE	HTH	Wed, Dec 29, 2010	9.82	9.85	9.77	9.80
1485	NYSE	HTH	Tue, Dec 28, 2010	10.00	10.00	9.80	9.80
1484	NYSE	HTH	Mon, Dec 27, 2010	9.93	9.98	9.90	9.98
1483	NYSE	HTH	Thu, Dec 23, 2010	9.98	9.99	9.91	9.96
1482	NYSE	HTH	Wed, Dec 22, 2010	9.98	10.00	9.95	9.98
1481	NYSE	HTH	Tue, Dec 21, 2010	9.96	9.98	9.90	9.97
1480	NYSE	HTH	Mon, Dec 20, 2010	9.89	9.98	9.88	9.95
1479	NYSE	HTH	Fri, Dec 17, 2010	9.92	9.93	9.83	9.91
1478	NYSE	HTH	Thu, Dec 16, 2010	9.92	10.00	9.91	9.94
1477	NYSE	HTH	Wed, Dec 15, 2010	10.15	10.23	9.93	9.95
1476	NYSE	HTH	Tue, Dec 14, 2010	10.16	10.19	10.11	10.15
1475	NYSE	HTH	Mon, Dec 13, 2010	10.06	10.17	10.03	10.11
1474	NYSE	HTH	Fri, Dec 10, 2010	10.04	10.07	10.03	10.07
1473	NYSE	HTH	Thu, Dec 9, 2010	10.12	10.12	10.02	10.07
1472	NYSE	HTH	Wed, Dec 8, 2010	10.03	10.12	10.03	10.04
1471	NYSE	HTH	Tue, Dec 7, 2010	10.04	10.12	9.98	10.01
1470	NYSE	HTH	Mon, Dec 6, 2010	9.93	9.98	9.88	9.97
1469	NYSE	HTH	Fri, Dec 3, 2010	9.90	9.98	9.86	9.96
1468	NYSE	HTH	Thu, Dec 2, 2010	9.88	9.96	9.86	9.96
1467	NYSE	HTH	Wed, Dec 1, 2010	9.96	10.02	9.87	9.89
1466	NYSE	HTH	Tue, Nov 30, 2010	9.76	9.85	9.70	9.84
1465	NYSE	HTH	Mon, Nov 29, 2010	9.84	9.88	9.76	9.85
1464	NYSE	HTH	Fri, Nov 26, 2010	9.90	9.96	9.79	9.91
1463	NYSE	HTH	Wed, Nov 24, 2010	9.93	10.01	9.90	9.96
1462	NYSE	HTH	Tue, Nov 23, 2010	9.82	9.88	9.79	9.84
1461	NYSE	HTH	Mon, Nov 22, 2010	9.90	9.91	9.82	9.89
1460	NYSE	HTH	Fri, Nov 19, 2010	9.89	9.99	9.89	9.97
1459	NYSE	HTH	Thu, Nov 18, 2010	9.91	10.04	9.91	9.98
1458	NYSE	HTH	Wed, Nov 17, 2010	9.98	9.98	9.86	9.88
1457	NYSE	HTH	Tue, Nov 16, 2010	10.04	10.13	9.92	9.97
1456	NYSE	HTH	Mon, Nov 15, 2010	10.25	10.27	10.13	10.14
1455	NYSE	HTH	Fri, Nov 12, 2010	10.12	10.21	10.12	10.18
1454	NYSE	HTH	Thu, Nov 11, 2010	10.20	10.27	10.17	10.21
1453	NYSE	HTH	Wed, Nov 10, 2010	10.22	10.32	10.11	10.30
1452	NYSE	HTH	Tue, Nov 9, 2010	10.46	10.46	10.13	10.19
1451	NYSE	HTH	Mon, Nov 8, 2010	10.41	10.52	10.39	10.42
1450	NYSE	HTH	Fri, Nov 5, 2010	10.28	10.48	10.21	10.44
1449	NYSE	HTH	Thu, Nov 4, 2010	10.23	10.30	10.15	10.28
1448	NYSE	HTH	Wed, Nov 3, 2010	10.09	10.12	10.03	10.12
1447	NYSE	HTH	Tue, Nov 2, 2010	10.05	10.11	9.98	10.10
1446	NYSE	HTH	Mon, Nov 1, 2010	10.02	10.14	9.90	9.98
1445	NYSE	HTH	Fri, Oct 29, 2010	10.05	10.11	9.96	9.99
1444	NYSE	HTH	Thu, Oct 28, 2010	10.17	10.17	10.05	10.08
1443	NYSE	HTH	Wed, Oct 27, 2010	10.01	10.11	10.01	10.09
1442	NYSE	HTH	Tue, Oct 26, 2010	10.00	10.15	10.00	10.10
1441	NYSE	HTH	Mon, Oct 25, 2010	10.10	10.19	10.05	10.07
1440	NYSE	HTH	Fri, Oct 22, 2010	10.03	10.08	9.97	10.06
1439	NYSE	HTH	Thu, Oct 21, 2010	10.01	10.03	9.93	10.00
1438	NYSE	HTH	Wed, Oct 20, 2010	9.83	9.99	9.80	9.96
1437	NYSE	HTH	Tue, Oct 19, 2010	9.69	9.86	9.69	9.83
1436	NYSE	HTH	Mon, Oct 18, 2010	9.77	9.80	9.68	9.80
1435	NYSE	HTH	Fri, Oct 15, 2010	9.80	9.86	9.72	9.72
1434	NYSE	HTH	Thu, Oct 14, 2010	9.66	9.81	9.66	9.73
1433	NYSE	HTH	Wed, Oct 13, 2010	9.61	9.72	9.54	9.69
1432	NYSE	HTH	Tue, Oct 12, 2010	9.50	9.58	9.47	9.54
1431	NYSE	HTH	Mon, Oct 11, 2010	9.64	9.64	9.53	9.54
1430	NYSE	HTH	Fri, Oct 8, 2010	9.57	9.64	9.50	9.61
1429	NYSE	HTH	Thu, Oct 7, 2010	9.75	9.75	9.53	9.55
1428	NYSE	HTH	Wed, Oct 6, 2010	9.69	9.75	9.64	9.67
1427	NYSE	HTH	Tue, Oct 5, 2010	9.68	9.75	9.57	9.73
1426	NYSE	HTH	Mon, Oct 4, 2010	9.61	9.61	9.50	9.59
1425	NYSE	HTH	Fri, Oct 1, 2010	9.66	9.66	9.50	9.64
1424	NYSE	HTH	Thu, Sep 30, 2010	9.65	9.66	9.53	9.58
1423	NYSE	HTH	Wed, Sep 29, 2010	9.54	9.64	9.50	9.61
1422	NYSE	HTH	Tue, Sep 28, 2010	9.56	9.60	9.42	9.59
1421	NYSE	HTH	Mon, Sep 27, 2010	9.60	9.60	9.49	9.51
1420	NYSE	HTH	Fri, Sep 24, 2010	9.49	9.59	9.44	9.59
1419	NYSE	HTH	Thu, Sep 23, 2010	9.45	9.54	9.41	9.42
1418	NYSE	HTH	Wed, Sep 22, 2010	9.50	9.55	9.48	9.53
1417	NYSE	HTH	Tue, Sep 21, 2010	9.59	9.59	9.50	9.51
1416	NYSE	HTH	Mon, Sep 20, 2010	9.36	9.62	9.34	9.60
1415	NYSE	HTH	Fri, Sep 17, 2010	9.66	9.68	9.31	9.31
1414	NYSE	HTH	Thu, Sep 16, 2010	9.52	9.65	9.44	9.62
1413	NYSE	HTH	Wed, Sep 15, 2010	9.61	9.72	9.53	9.56
1412	NYSE	HTH	Tue, Sep 14, 2010	9.74	9.79	9.66	9.67
1411	NYSE	HTH	Mon, Sep 13, 2010	9.88	9.91	9.75	9.76
1410	NYSE	HTH	Fri, Sep 10, 2010	9.83	9.91	9.79	9.80
1409	NYSE	HTH	Thu, Sep 9, 2010	9.99	9.99	9.78	9.80
1408	NYSE	HTH	Wed, Sep 8, 2010	9.89	10.00	9.85	9.89
1407	NYSE	HTH	Tue, Sep 7, 2010	10.05	10.05	9.87	9.87
1406	NYSE	HTH	Fri, Sep 3, 2010	10.07	10.11	9.94	10.05
1405	NYSE	HTH	Thu, Sep 2, 2010	10.10	10.10	9.91	9.99
1404	NYSE	HTH	Wed, Sep 1, 2010	9.91	10.04	9.90	10.04
1403	NYSE	HTH	Tue, Aug 31, 2010	9.81	9.91	9.74	9.87
1402	NYSE	HTH	Mon, Aug 30, 2010	9.97	10.00	9.76	9.80
1401	NYSE	HTH	Fri, Aug 27, 2010	9.87	10.04	9.80	10.02
1400	NYSE	HTH	Thu, Aug 26, 2010	9.78	9.86	9.76	9.80
1399	NYSE	HTH	Wed, Aug 25, 2010	9.69	9.80	9.65	9.78
1398	NYSE	HTH	Tue, Aug 24, 2010	9.66	9.86	9.63	9.75
1397	NYSE	HTH	Mon, Aug 23, 2010	9.96	9.96	9.74	9.76
1396	NYSE	HTH	Fri, Aug 20, 2010	9.87	9.92	9.83	9.91
1395	NYSE	HTH	Thu, Aug 19, 2010	10.00	10.00	9.90	9.90
1394	NYSE	HTH	Wed, Aug 18, 2010	10.00	10.05	9.93	10.01
1393	NYSE	HTH	Tue, Aug 17, 2010	10.05	10.07	9.99	10.00
1392	NYSE	HTH	Mon, Aug 16, 2010	9.96	10.02	9.91	10.00
1391	NYSE	HTH	Fri, Aug 13, 2010	10.11	10.14	9.93	9.93
1390	NYSE	HTH	Thu, Aug 12, 2010	10.11	10.17	10.01	10.10
1389	NYSE	HTH	Wed, Aug 11, 2010	9.90	10.11	9.87	10.07
1388	NYSE	HTH	Tue, Aug 10, 2010	10.12	10.14	10.00	10.03
1387	NYSE	HTH	Mon, Aug 9, 2010	10.19	10.19	10.07	10.19
1386	NYSE	HTH	Fri, Aug 6, 2010	10.14	10.21	10.05	10.11
1385	NYSE	HTH	Thu, Aug 5, 2010	10.33	10.40	10.24	10.25
1384	NYSE	HTH	Wed, Aug 4, 2010	10.37	10.47	10.30	10.40
1383	NYSE	HTH	Tue, Aug 3, 2010	10.39	10.45	10.31	10.33
1382	NYSE	HTH	Mon, Aug 2, 2010	10.52	10.52	10.36	10.43
1381	NYSE	HTH	Fri, Jul 30, 2010	10.31	10.48	10.27	10.39
1380	NYSE	HTH	Thu, Jul 29, 2010	10.61	10.61	10.34	10.41
1379	NYSE	HTH	Wed, Jul 28, 2010	10.61	10.68	10.49	10.51
1378	NYSE	HTH	Tue, Jul 27, 2010	10.64	10.77	10.60	10.67
1377	NYSE	HTH	Mon, Jul 26, 2010	10.49	10.63	10.40	10.61
1376	NYSE	HTH	Fri, Jul 23, 2010	10.34	10.57	10.33	10.49
1375	NYSE	HTH	Thu, Jul 22, 2010	10.25	10.40	10.21	10.40
1374	NYSE	HTH	Wed, Jul 21, 2010	10.41	10.47	10.10	10.11
1373	NYSE	HTH	Tue, Jul 20, 2010	10.14	10.34	10.09	10.34
1372	NYSE	HTH	Mon, Jul 19, 2010	10.20	10.26	10.12	10.23
1371	NYSE	HTH	Fri, Jul 16, 2010	10.31	10.32	10.15	10.18
1370	NYSE	HTH	Thu, Jul 15, 2010	10.53	10.54	10.29	10.39
1369	NYSE	HTH	Wed, Jul 14, 2010	10.56	10.57	10.42	10.49
1368	NYSE	HTH	Tue, Jul 13, 2010	10.38	10.52	10.38	10.51
1367	NYSE	HTH	Mon, Jul 12, 2010	10.28	10.35	10.19	10.26
1366	NYSE	HTH	Fri, Jul 9, 2010	10.30	10.35	10.22	10.28
1365	NYSE	HTH	Thu, Jul 8, 2010	10.25	10.34	10.17	10.33
1364	NYSE	HTH	Wed, Jul 7, 2010	10.14	10.20	10.08	10.20
1363	NYSE	HTH	Tue, Jul 6, 2010	10.17	10.29	10.05	10.08
1362	NYSE	HTH	Fri, Jul 2, 2010	10.16	10.19	10.07	10.15
1361	NYSE	HTH	Thu, Jul 1, 2010	10.04	10.16	9.87	10.09
1360	NYSE	HTH	Wed, Jun 30, 2010	10.00	10.07	9.97	10.01
1359	NYSE	HTH	Tue, Jun 29, 2010	9.96	10.08	9.95	10.00
1358	NYSE	HTH	Mon, Jun 28, 2010	10.20	10.20	10.09	10.11
1357	NYSE	HTH	Fri, Jun 25, 2010	10.10	10.23	10.04	10.18
1356	NYSE	HTH	Thu, Jun 24, 2010	10.09	10.15	10.03	10.09
1355	NYSE	HTH	Wed, Jun 23, 2010	10.24	10.25	10.13	10.16
1354	NYSE	HTH	Tue, Jun 22, 2010	10.53	10.58	10.25	10.25
1353	NYSE	HTH	Mon, Jun 21, 2010	10.69	10.72	10.43	10.54
1352	NYSE	HTH	Fri, Jun 18, 2010	10.70	10.72	10.59	10.62
1351	NYSE	HTH	Thu, Jun 17, 2010	10.77	10.77	10.50	10.64
1350	NYSE	HTH	Wed, Jun 16, 2010	10.60	10.75	10.54	10.73
1349	NYSE	HTH	Tue, Jun 15, 2010	10.61	10.69	10.52	10.66
1348	NYSE	HTH	Mon, Jun 14, 2010	10.52	10.55	10.42	10.52
1347	NYSE	HTH	Fri, Jun 11, 2010	10.26	10.44	10.24	10.44
1346	NYSE	HTH	Thu, Jun 10, 2010	10.37	10.45	10.20	10.36
1345	NYSE	HTH	Wed, Jun 9, 2010	10.18	10.23	10.07	10.22
1344	NYSE	HTH	Tue, Jun 8, 2010	10.15	10.16	9.90	10.14
1343	NYSE	HTH	Mon, Jun 7, 2010	10.12	10.25	10.08	10.10
1342	NYSE	HTH	Fri, Jun 4, 2010	10.38	10.38	10.11	10.13
1341	NYSE	HTH	Thu, Jun 3, 2010	10.38	10.55	10.38	10.51
1340	NYSE	HTH	Wed, Jun 2, 2010	10.30	10.44	10.20	10.44
1339	NYSE	HTH	Tue, Jun 1, 2010	10.52	10.67	10.27	10.28
1338	NYSE	HTH	Fri, May 28, 2010	10.85	10.85	10.58	10.61
1337	NYSE	HTH	Thu, May 27, 2010	10.66	10.90	10.59	10.90
1336	NYSE	HTH	Wed, May 26, 2010	10.73	10.88	10.53	10.54
1335	NYSE	HTH	Tue, May 25, 2010	10.55	10.78	10.48	10.71
1334	NYSE	HTH	Mon, May 24, 2010	10.88	10.88	10.69	10.71
1333	NYSE	HTH	Fri, May 21, 2010	10.73	10.90	10.61	10.88
1332	NYSE	HTH	Thu, May 20, 2010	11.14	11.14	10.78	10.82
1331	NYSE	HTH	Wed, May 19, 2010	11.23	11.33	11.10	11.19
1330	NYSE	HTH	Tue, May 18, 2010	11.40	11.44	11.21	11.25
1329	NYSE	HTH	Mon, May 17, 2010	11.36	11.47	11.13	11.32
1328	NYSE	HTH	Fri, May 14, 2010	11.24	11.32	11.23	11.30
1327	NYSE	HTH	Thu, May 13, 2010	11.25	11.38	11.23	11.28
1326	NYSE	HTH	Wed, May 12, 2010	11.25	11.32	11.22	11.27
1325	NYSE	HTH	Tue, May 11, 2010	11.21	11.28	11.08	11.21
1324	NYSE	HTH	Mon, May 10, 2010	11.23	11.50	11.10	11.27
1323	NYSE	HTH	Fri, May 7, 2010	11.33	11.33	11.02	11.07
1322	NYSE	HTH	Thu, May 6, 2010	11.72	11.80	10.53	11.34
1321	NYSE	HTH	Wed, May 5, 2010	11.74	11.85	11.62	11.75
1320	NYSE	HTH	Tue, May 4, 2010	11.89	11.90	11.64	11.76
1319	NYSE	HTH	Mon, May 3, 2010	11.80	11.88	11.73	11.87
1318	NYSE	HTH	Fri, Apr 30, 2010	11.90	11.92	11.69	11.73
1317	NYSE	HTH	Thu, Apr 29, 2010	12.09	12.20	11.82	11.87
1316	NYSE	HTH	Wed, Apr 28, 2010	11.85	12.13	11.72	11.99
1315	NYSE	HTH	Tue, Apr 27, 2010	11.96	12.08	11.69	11.70
1314	NYSE	HTH	Mon, Apr 26, 2010	12.04	12.10	11.98	12.03
1313	NYSE	HTH	Fri, Apr 23, 2010	11.95	12.01	11.86	12.01
1312	NYSE	HTH	Thu, Apr 22, 2010	11.67	11.90	11.67	11.90
1311	NYSE	HTH	Wed, Apr 21, 2010	11.72	11.81	11.71	11.79
1310	NYSE	HTH	Tue, Apr 20, 2010	11.62	11.74	11.54	11.74
1309	NYSE	HTH	Mon, Apr 19, 2010	11.54	11.62	11.53	11.62
1308	NYSE	HTH	Fri, Apr 16, 2010	11.58	11.66	11.50	11.61
1307	NYSE	HTH	Thu, Apr 15, 2010	11.55	11.63	11.51	11.57
1306	NYSE	HTH	Wed, Apr 14, 2010	11.60	11.62	11.56	11.59
1305	NYSE	HTH	Tue, Apr 13, 2010	11.57	11.61	11.54	11.57
1304	NYSE	HTH	Mon, Apr 12, 2010	11.65	11.71	11.58	11.60
1303	NYSE	HTH	Fri, Apr 9, 2010	11.63	11.71	11.54	11.70
1302	NYSE	HTH	Thu, Apr 8, 2010	11.66	11.66	11.60	11.63
1301	NYSE	HTH	Wed, Apr 7, 2010	11.68	11.72	11.65	11.68
1300	NYSE	HTH	Tue, Apr 6, 2010	11.70	11.74	11.66	11.71
1299	NYSE	HTH	Mon, Apr 5, 2010	11.78	11.78	11.69	11.72
1298	NYSE	HTH	Thu, Apr 1, 2010	11.83	11.83	11.71	11.75
1297	NYSE	HTH	Wed, Mar 31, 2010	11.74	11.86	11.69	11.75
1296	NYSE	HTH	Tue, Mar 30, 2010	11.82	11.87	11.76	11.78
1295	NYSE	HTH	Mon, Mar 29, 2010	11.78	11.82	11.54	11.77
1294	NYSE	HTH	Fri, Mar 26, 2010	11.61	11.61	11.34	11.48
1293	NYSE	HTH	Thu, Mar 25, 2010	11.76	11.78	11.56	11.57
1292	NYSE	HTH	Wed, Mar 24, 2010	11.65	11.78	11.63	11.76
1291	NYSE	HTH	Tue, Mar 23, 2010	11.53	11.75	11.39	11.74
1290	NYSE	HTH	Mon, Mar 22, 2010	11.50	11.64	11.40	11.55
1289	NYSE	HTH	Fri, Mar 19, 2010	11.77	11.77	11.45	11.52
1288	NYSE	HTH	Thu, Mar 18, 2010	12.25	12.25	11.65	11.69
1287	NYSE	HTH	Wed, Mar 17, 2010	12.24	12.41	12.24	12.30
1286	NYSE	HTH	Tue, Mar 16, 2010	12.17	12.26	12.11	12.26
1285	NYSE	HTH	Mon, Mar 15, 2010	12.25	12.25	12.13	12.17
1284	NYSE	HTH	Fri, Mar 12, 2010	12.38	12.38	12.17	12.24
1283	NYSE	HTH	Thu, Mar 11, 2010	12.25	12.33	12.23	12.33
1282	NYSE	HTH	Wed, Mar 10, 2010	12.23	12.30	12.22	12.28
1281	NYSE	HTH	Tue, Mar 9, 2010	12.12	12.24	12.10	12.24
1280	NYSE	HTH	Mon, Mar 8, 2010	12.10	12.24	12.10	12.15
1279	NYSE	HTH	Fri, Mar 5, 2010	12.09	12.20	12.01	12.14
1278	NYSE	HTH	Thu, Mar 4, 2010	12.00	12.09	12.00	12.06
1277	NYSE	HTH	Wed, Mar 3, 2010	12.01	12.09	11.97	12.01
1276	NYSE	HTH	Tue, Mar 2, 2010	11.95	12.01	11.95	12.00
1275	NYSE	HTH	Mon, Mar 1, 2010	12.08	12.08	11.95	11.97
1274	NYSE	HTH	Fri, Feb 26, 2010	11.98	12.00	11.89	11.96
1273	NYSE	HTH	Thu, Feb 25, 2010	11.94	12.05	11.94	12.00
1272	NYSE	HTH	Wed, Feb 24, 2010	12.06	12.16	12.06	12.08
1271	NYSE	HTH	Tue, Feb 23, 2010	12.12	12.18	12.05	12.08
1270	NYSE	HTH	Mon, Feb 22, 2010	12.21	12.21	12.06	12.10
1269	NYSE	HTH	Fri, Feb 19, 2010	12.11	12.25	12.01	12.17
1268	NYSE	HTH	Thu, Feb 18, 2010	11.96	12.08	11.93	12.08
1267	NYSE	HTH	Wed, Feb 17, 2010	12.01	12.05	11.93	11.96
1266	NYSE	HTH	Tue, Feb 16, 2010	12.00	12.00	11.82	12.00
1265	NYSE	HTH	Fri, Feb 12, 2010	11.75	11.91	11.68	11.91
1264	NYSE	HTH	Thu, Feb 11, 2010	11.70	11.84	11.66	11.83
1263	NYSE	HTH	Wed, Feb 10, 2010	11.66	11.80	11.62	11.77
1262	NYSE	HTH	Tue, Feb 9, 2010	11.78	11.79	11.63	11.71
1261	NYSE	HTH	Mon, Feb 8, 2010	11.72	11.72	11.62	11.65
1260	NYSE	HTH	Fri, Feb 5, 2010	11.60	11.74	11.57	11.72
1259	NYSE	HTH	Thu, Feb 4, 2010	11.73	11.82	11.58	11.60
1258	NYSE	HTH	Wed, Feb 3, 2010	11.71	11.81	11.70	11.77
1257	NYSE	HTH	Tue, Feb 2, 2010	11.70	11.80	11.67	11.75
1256	NYSE	HTH	Mon, Feb 1, 2010	11.33	11.67	11.33	11.66
1255	NYSE	HTH	Fri, Jan 29, 2010	11.41	11.55	11.31	11.32
1254	NYSE	HTH	Thu, Jan 28, 2010	11.62	11.62	11.35	11.39
1253	NYSE	HTH	Wed, Jan 27, 2010	11.29	11.58	11.29	11.57
1252	NYSE	HTH	Tue, Jan 26, 2010	11.44	11.57	11.35	11.36
1251	NYSE	HTH	Mon, Jan 25, 2010	11.51	11.54	11.39	11.50
1250	NYSE	HTH	Fri, Jan 22, 2010	11.46	11.56	11.41	11.45
1249	NYSE	HTH	Thu, Jan 21, 2010	11.57	11.66	11.40	11.49
1248	NYSE	HTH	Wed, Jan 20, 2010	11.59	11.67	11.39	11.61
1247	NYSE	HTH	Tue, Jan 19, 2010	11.66	11.75	11.63	11.67
1246	NYSE	HTH	Fri, Jan 15, 2010	11.73	11.73	11.52	11.59
1245	NYSE	HTH	Thu, Jan 14, 2010	11.69	11.75	11.65	11.69
1244	NYSE	HTH	Wed, Jan 13, 2010	11.70	11.77	11.67	11.69
1243	NYSE	HTH	Tue, Jan 12, 2010	11.73	11.86	11.71	11.71
1242	NYSE	HTH	Mon, Jan 11, 2010	12.00	12.06	11.80	11.81
1241	NYSE	HTH	Fri, Jan 8, 2010	11.84	11.96	11.81	11.95
1240	NYSE	HTH	Thu, Jan 7, 2010	11.69	11.86	11.60	11.85
1239	NYSE	HTH	Wed, Jan 6, 2010	11.65	11.72	11.60	11.72
1238	NYSE	HTH	Tue, Jan 5, 2010	11.75	11.75	11.53	11.70
1237	NYSE	HTH	Mon, Jan 4, 2010	11.68	11.78	11.64	11.74
1236	NYSE	HTH	Thu, Dec 31, 2009	11.69	11.72	11.64	11.64
1235	NYSE	HTH	Wed, Dec 30, 2009	11.59	11.70	11.52	11.69
1234	NYSE	HTH	Tue, Dec 29, 2009	11.74	11.74	11.60	11.61
1233	NYSE	HTH	Mon, Dec 28, 2009	11.74	11.74	11.25	11.73
1232	NYSE	HTH	Thu, Dec 24, 2009	11.69	11.73	11.67	11.72
1231	NYSE	HTH	Wed, Dec 23, 2009	11.71	11.78	11.62	11.68
1230	NYSE	HTH	Tue, Dec 22, 2009	11.60	11.72	11.60	11.69
1229	NYSE	HTH	Mon, Dec 21, 2009	11.62	11.77	11.59	11.62
1228	NYSE	HTH	Fri, Dec 18, 2009	11.76	11.79	11.58	11.62
1227	NYSE	HTH	Thu, Dec 17, 2009	11.80	11.88	11.58	11.69
1226	NYSE	HTH	Wed, Dec 16, 2009	11.99	12.01	11.85	11.91
1225	NYSE	HTH	Tue, Dec 15, 2009	12.09	12.14	11.90	11.90
1224	NYSE	HTH	Mon, Dec 14, 2009	12.15	12.17	12.02	12.10
1223	NYSE	HTH	Fri, Dec 11, 2009	12.09	12.14	12.00	12.09
1222	NYSE	HTH	Thu, Dec 10, 2009	12.24	12.24	11.99	12.04
1221	NYSE	HTH	Wed, Dec 9, 2009	12.16	12.23	12.12	12.19
1220	NYSE	HTH	Tue, Dec 8, 2009	12.18	12.22	12.07	12.20
1219	NYSE	HTH	Mon, Dec 7, 2009	12.29	12.38	12.18	12.22
1218	NYSE	HTH	Fri, Dec 4, 2009	12.21	12.31	12.15	12.29
1217	NYSE	HTH	Thu, Dec 3, 2009	12.03	12.14	12.02	12.07
1216	NYSE	HTH	Wed, Dec 2, 2009	12.10	12.29	12.07	12.10
1215	NYSE	HTH	Tue, Dec 1, 2009	12.26	12.28	12.13	12.13
1214	NYSE	HTH	Mon, Nov 30, 2009	11.98	12.16	11.82	12.15
1213	NYSE	HTH	Fri, Nov 27, 2009	11.96	12.09	11.90	11.96
1212	NYSE	HTH	Wed, Nov 25, 2009	12.14	12.20	11.98	12.12
1211	NYSE	HTH	Tue, Nov 24, 2009	12.29	12.30	12.13	12.17
1210	NYSE	HTH	Mon, Nov 23, 2009	12.17	12.38	12.17	12.29
1209	NYSE	HTH	Fri, Nov 20, 2009	12.05	12.14	12.02	12.11
1208	NYSE	HTH	Thu, Nov 19, 2009	12.16	12.18	12.07	12.10
1207	NYSE	HTH	Wed, Nov 18, 2009	12.08	12.26	12.05	12.24
1206	NYSE	HTH	Tue, Nov 17, 2009	12.26	12.28	12.10	12.11
1205	NYSE	HTH	Mon, Nov 16, 2009	12.02	12.37	12.00	12.32
1204	NYSE	HTH	Fri, Nov 13, 2009	12.02	12.03	11.88	11.97
1203	NYSE	HTH	Thu, Nov 12, 2009	12.22	12.30	11.95	11.95
1202	NYSE	HTH	Wed, Nov 11, 2009	12.20	12.26	12.13	12.24
1201	NYSE	HTH	Tue, Nov 10, 2009	11.99	12.14	11.93	12.14
1200	NYSE	HTH	Mon, Nov 9, 2009	12.00	12.08	11.88	12.04
1199	NYSE	HTH	Fri, Nov 6, 2009	11.86	11.97	11.84	11.95
1198	NYSE	HTH	Thu, Nov 5, 2009	11.94	11.97	11.87	11.94
1197	NYSE	HTH	Wed, Nov 4, 2009	12.00	12.03	11.87	11.91
1196	NYSE	HTH	Tue, Nov 3, 2009	11.85	11.97	11.83	11.94
1195	NYSE	HTH	Mon, Nov 2, 2009	11.88	11.96	11.78	11.93
1194	NYSE	HTH	Fri, Oct 30, 2009	12.02	12.02	11.80	11.84
1193	NYSE	HTH	Thu, Oct 29, 2009	11.98	12.07	11.82	12.05
1192	NYSE	HTH	Wed, Oct 28, 2009	11.84	11.98	11.75	11.88
1191	NYSE	HTH	Tue, Oct 27, 2009	11.95	12.05	11.86	11.90
1190	NYSE	HTH	Mon, Oct 26, 2009	11.98	12.04	11.88	11.91
1189	NYSE	HTH	Fri, Oct 23, 2009	12.23	12.23	11.95	12.00
1188	NYSE	HTH	Thu, Oct 22, 2009	12.19	12.27	12.04	12.18
1187	NYSE	HTH	Wed, Oct 21, 2009	12.34	12.53	12.16	12.18
1186	NYSE	HTH	Tue, Oct 20, 2009	12.61	12.70	12.36	12.39
1185	NYSE	HTH	Mon, Oct 19, 2009	12.82	12.85	12.67	12.70
1184	NYSE	HTH	Fri, Oct 16, 2009	12.71	12.82	12.66	12.75
1183	NYSE	HTH	Thu, Oct 15, 2009	12.81	12.86	12.74	12.81
1182	NYSE	HTH	Wed, Oct 14, 2009	12.88	12.91	12.76	12.85
1181	NYSE	HTH	Tue, Oct 13, 2009	12.89	12.95	12.75	12.82
1180	NYSE	HTH	Mon, Oct 12, 2009	12.67	12.82	12.67	12.82
1179	NYSE	HTH	Fri, Oct 9, 2009	12.69	12.70	12.58	12.68
1178	NYSE	HTH	Thu, Oct 8, 2009	12.75	12.84	12.65	12.69
1177	NYSE	HTH	Wed, Oct 7, 2009	12.61	12.83	12.55	12.72
1176	NYSE	HTH	Tue, Oct 6, 2009	12.62	12.65	12.48	12.63
1175	NYSE	HTH	Mon, Oct 5, 2009	12.41	12.56	12.31	12.56
1174	NYSE	HTH	Fri, Oct 2, 2009	12.18	12.35	12.08	12.34
1173	NYSE	HTH	Thu, Oct 1, 2009	12.33	12.34	12.21	12.24
1172	NYSE	HTH	Wed, Sep 30, 2009	12.33	12.33	12.18	12.26
1171	NYSE	HTH	Tue, Sep 29, 2009	12.46	12.48	12.25	12.31
1170	NYSE	HTH	Mon, Sep 28, 2009	12.33	12.54	12.23	12.49
1169	NYSE	HTH	Fri, Sep 25, 2009	12.29	12.37	12.24	12.31
1168	NYSE	HTH	Thu, Sep 24, 2009	12.43	12.51	12.23	12.28
1167	NYSE	HTH	Wed, Sep 23, 2009	12.48	12.68	12.41	12.42
1166	NYSE	HTH	Tue, Sep 22, 2009	12.50	12.59	12.35	12.44
1165	NYSE	HTH	Mon, Sep 21, 2009	12.48	12.56	12.45	12.49
1164	NYSE	HTH	Fri, Sep 18, 2009	12.74	12.98	12.50	12.51
1163	NYSE	HTH	Thu, Sep 17, 2009	12.48	12.73	12.45	12.72
1162	NYSE	HTH	Wed, Sep 16, 2009	12.37	12.47	12.28	12.46
1161	NYSE	HTH	Tue, Sep 15, 2009	12.30	12.40	12.29	12.35
1160	NYSE	HTH	Mon, Sep 14, 2009	12.42	12.42	12.30	12.34
1159	NYSE	HTH	Fri, Sep 11, 2009	12.43	12.45	12.35	12.38
1158	NYSE	HTH	Thu, Sep 10, 2009	12.34	12.45	12.25	12.45
1157	NYSE	HTH	Wed, Sep 9, 2009	12.29	12.40	12.29	12.37
1156	NYSE	HTH	Tue, Sep 8, 2009	12.45	12.45	12.21	12.33
1155	NYSE	HTH	Fri, Sep 4, 2009	12.30	12.35	12.16	12.35
1154	NYSE	HTH	Thu, Sep 3, 2009	12.20	12.30	12.10	12.29
1153	NYSE	HTH	Wed, Sep 2, 2009	12.10	12.23	12.09	12.20
1152	NYSE	HTH	Tue, Sep 1, 2009	12.25	12.29	12.10	12.11
1151	NYSE	HTH	Mon, Aug 31, 2009	12.20	12.33	12.20	12.28
1150	NYSE	HTH	Fri, Aug 28, 2009	12.09	12.35	12.07	12.31
1149	NYSE	HTH	Thu, Aug 27, 2009	11.95	12.09	11.82	12.09
1148	NYSE	HTH	Wed, Aug 26, 2009	11.90	11.94	11.86	11.90
1147	NYSE	HTH	Tue, Aug 25, 2009	11.84	12.04	11.84	11.88
1146	NYSE	HTH	Mon, Aug 24, 2009	12.07	12.12	11.75	11.81
1145	NYSE	HTH	Fri, Aug 21, 2009	12.12	12.34	12.00	12.03
1144	NYSE	HTH	Thu, Aug 20, 2009	12.78	12.78	12.05	12.07
1143	NYSE	HTH	Wed, Aug 19, 2009	12.69	12.93	12.68	12.85
1142	NYSE	HTH	Tue, Aug 18, 2009	12.84	12.95	12.74	12.78
1141	NYSE	HTH	Mon, Aug 17, 2009	12.70	12.89	12.68	12.80
1140	NYSE	HTH	Fri, Aug 14, 2009	12.67	12.83	12.58	12.83
1139	NYSE	HTH	Thu, Aug 13, 2009	12.40	12.67	12.27	12.65
1138	NYSE	HTH	Wed, Aug 12, 2009	12.27	12.50	12.27	12.30
1137	NYSE	HTH	Tue, Aug 11, 2009	12.40	12.44	12.23	12.27
1136	NYSE	HTH	Mon, Aug 10, 2009	12.34	12.51	12.30	12.44
1135	NYSE	HTH	Fri, Aug 7, 2009	12.50	12.60	12.43	12.45
1134	NYSE	HTH	Thu, Aug 6, 2009	12.48	12.49	12.32	12.41
1133	NYSE	HTH	Wed, Aug 5, 2009	12.27	12.46	12.15	12.42
1132	NYSE	HTH	Tue, Aug 4, 2009	12.09	12.40	12.09	12.23
1131	NYSE	HTH	Mon, Aug 3, 2009	12.00	12.15	12.00	12.15
1130	NYSE	HTH	Fri, Jul 31, 2009	11.98	12.04	11.96	12.00
1129	NYSE	HTH	Thu, Jul 30, 2009	11.98	12.07	11.91	11.96
1128	NYSE	HTH	Wed, Jul 29, 2009	11.75	11.93	11.75	11.89
1127	NYSE	HTH	Tue, Jul 28, 2009	11.85	11.93	11.70	11.85
1126	NYSE	HTH	Mon, Jul 27, 2009	11.87	12.00	11.82	11.84
1125	NYSE	HTH	Fri, Jul 24, 2009	11.58	11.95	11.54	11.91
1124	NYSE	HTH	Thu, Jul 23, 2009	11.48	11.76	11.45	11.63
1123	NYSE	HTH	Wed, Jul 22, 2009	11.39	11.63	11.34	11.52
1122	NYSE	HTH	Tue, Jul 21, 2009	11.40	11.47	11.35	11.47
1121	NYSE	HTH	Mon, Jul 20, 2009	11.34	11.38	11.20	11.37
1120	NYSE	HTH	Fri, Jul 17, 2009	11.47	11.47	11.30	11.32
1119	NYSE	HTH	Thu, Jul 16, 2009	11.52	11.58	11.45	11.48
1118	NYSE	HTH	Wed, Jul 15, 2009	11.65	11.70	11.51	11.58
1117	NYSE	HTH	Tue, Jul 14, 2009	11.47	11.56	11.26	11.55
1116	NYSE	HTH	Mon, Jul 13, 2009	11.42	11.49	11.38	11.44
1115	NYSE	HTH	Fri, Jul 10, 2009	11.37	11.41	11.25	11.37
1114	NYSE	HTH	Thu, Jul 9, 2009	11.56	11.63	11.35	11.39
1113	NYSE	HTH	Wed, Jul 8, 2009	11.56	11.62	11.45	11.53
1112	NYSE	HTH	Tue, Jul 7, 2009	11.65	11.68	11.54	11.55
1111	NYSE	HTH	Mon, Jul 6, 2009	11.62	11.80	11.55	11.61
1110	NYSE	HTH	Thu, Jul 2, 2009	11.71	11.75	11.61	11.62
1109	NYSE	HTH	Wed, Jul 1, 2009	11.96	12.00	11.82	11.85
1108	NYSE	HTH	Tue, Jun 30, 2009	11.83	11.96	11.78	11.87
1107	NYSE	HTH	Mon, Jun 29, 2009	11.66	11.92	11.63	11.87
1106	NYSE	HTH	Fri, Jun 26, 2009	11.76	11.78	11.63	11.63
1105	NYSE	HTH	Thu, Jun 25, 2009	11.69	11.88	11.63	11.86
1104	NYSE	HTH	Wed, Jun 24, 2009	11.96	11.96	11.71	11.73
1103	NYSE	HTH	Tue, Jun 23, 2009	11.91	12.04	11.80	11.83
1102	NYSE	HTH	Mon, Jun 22, 2009	11.80	11.96	11.80	11.84
1101	NYSE	HTH	Fri, Jun 19, 2009	11.90	12.06	11.83	11.86
1100	NYSE	HTH	Thu, Jun 18, 2009	11.75	11.95	11.55	11.91
1099	NYSE	HTH	Wed, Jun 17, 2009	11.88	12.06	11.81	11.82
1098	NYSE	HTH	Tue, Jun 16, 2009	12.07	12.10	11.81	11.93
1097	NYSE	HTH	Mon, Jun 15, 2009	11.96	12.01	11.79	11.99
1096	NYSE	HTH	Fri, Jun 12, 2009	11.61	12.01	11.61	11.98
1095	NYSE	HTH	Thu, Jun 11, 2009	11.85	11.96	11.72	11.76
1094	NYSE	HTH	Wed, Jun 10, 2009	12.05	12.23	11.66	11.84
1093	NYSE	HTH	Tue, Jun 9, 2009	12.21	12.25	12.03	12.03
1092	NYSE	HTH	Mon, Jun 8, 2009	12.24	12.32	12.10	12.18
1091	NYSE	HTH	Fri, Jun 5, 2009	12.46	12.53	12.22	12.33
1090	NYSE	HTH	Thu, Jun 4, 2009	12.23	12.50	12.09	12.40
1089	NYSE	HTH	Wed, Jun 3, 2009	11.89	12.15	11.84	12.15
1088	NYSE	HTH	Tue, Jun 2, 2009	11.91	11.99	11.82	11.95
1087	NYSE	HTH	Mon, Jun 1, 2009	11.99	12.07	11.89	11.93
1086	NYSE	HTH	Fri, May 29, 2009	11.75	11.90	11.67	11.89
1085	NYSE	HTH	Thu, May 28, 2009	11.70	11.77	11.35	11.73
1084	NYSE	HTH	Wed, May 27, 2009	11.78	11.85	11.60	11.61
1083	NYSE	HTH	Tue, May 26, 2009	11.42	11.85	11.36	11.81
1082	NYSE	HTH	Fri, May 22, 2009	11.34	11.68	11.31	11.49
1081	NYSE	HTH	Thu, May 21, 2009	11.27	11.39	11.11	11.29
1080	NYSE	HTH	Wed, May 20, 2009	11.45	11.50	11.34	11.37
1079	NYSE	HTH	Tue, May 19, 2009	11.51	11.56	11.34	11.40
1078	NYSE	HTH	Mon, May 18, 2009	11.48	11.68	11.36	11.60
1077	NYSE	HTH	Fri, May 15, 2009	11.48	11.55	11.30	11.38
1076	NYSE	HTH	Thu, May 14, 2009	11.42	11.61	11.41	11.49
1075	NYSE	HTH	Wed, May 13, 2009	11.29	11.55	11.22	11.34
1074	NYSE	HTH	Tue, May 12, 2009	11.57	11.65	11.34	11.44
1073	NYSE	HTH	Mon, May 11, 2009	11.71	11.82	11.46	11.66
1072	NYSE	HTH	Fri, May 8, 2009	11.60	11.83	11.46	11.83
1071	NYSE	HTH	Thu, May 7, 2009	11.88	11.89	11.29	11.46
1070	NYSE	HTH	Wed, May 6, 2009	11.55	11.78	11.25	11.71
1069	NYSE	HTH	Tue, May 5, 2009	11.34	11.75	11.08	11.45
1068	NYSE	HTH	Mon, May 4, 2009	11.38	11.43	11.29	11.43
1067	NYSE	HTH	Fri, May 1, 2009	11.34	11.39	11.09	11.31
1066	NYSE	HTH	Thu, Apr 30, 2009	11.69	11.72	11.33	11.33
1065	NYSE	HTH	Wed, Apr 29, 2009	11.48	11.65	11.33	11.56
1064	NYSE	HTH	Tue, Apr 28, 2009	11.31	11.54	11.19	11.44
1063	NYSE	HTH	Mon, Apr 27, 2009	11.30	11.56	11.29	11.40
1062	NYSE	HTH	Fri, Apr 24, 2009	11.26	11.58	11.04	11.45
1061	NYSE	HTH	Thu, Apr 23, 2009	11.23	11.28	10.87	11.20
1060	NYSE	HTH	Wed, Apr 22, 2009	11.35	11.52	11.15	11.19
1059	NYSE	HTH	Tue, Apr 21, 2009	11.00	11.53	11.00	11.50
1058	NYSE	HTH	Mon, Apr 20, 2009	11.26	11.48	11.00	11.00
1057	NYSE	HTH	Fri, Apr 17, 2009	11.45	11.57	11.30	11.51
1056	NYSE	HTH	Thu, Apr 16, 2009	11.25	11.59	11.06	11.45
1055	NYSE	HTH	Wed, Apr 15, 2009	11.01	11.27	11.00	11.21
1054	NYSE	HTH	Tue, Apr 14, 2009	11.36	11.36	11.00	11.08
1053	NYSE	HTH	Mon, Apr 13, 2009	11.40	11.52	11.08	11.48
1052	NYSE	HTH	Thu, Apr 9, 2009	11.52	11.55	11.35	11.46
1051	NYSE	HTH	Wed, Apr 8, 2009	11.28	11.35	11.12	11.33
1050	NYSE	HTH	Tue, Apr 7, 2009	11.42	11.49	11.20	11.23
1049	NYSE	HTH	Mon, Apr 6, 2009	11.62	11.77	11.42	11.54
1048	NYSE	HTH	Fri, Apr 3, 2009	11.48	11.73	11.13	11.72
1047	NYSE	HTH	Thu, Apr 2, 2009	11.67	11.67	11.29	11.47
1046	NYSE	HTH	Wed, Apr 1, 2009	11.25	11.50	11.16	11.41
1045	NYSE	HTH	Tue, Mar 31, 2009	11.20	11.52	11.09	11.40
1044	NYSE	HTH	Mon, Mar 30, 2009	11.00	11.26	10.99	11.13
1043	NYSE	HTH	Fri, Mar 27, 2009	11.26	11.48	11.08	11.10
1042	NYSE	HTH	Thu, Mar 26, 2009	11.45	11.57	11.14	11.50
1041	NYSE	HTH	Wed, Mar 25, 2009	11.25	11.45	11.00	11.31
1040	NYSE	HTH	Tue, Mar 24, 2009	11.78	11.82	11.12	11.13
1039	NYSE	HTH	Mon, Mar 23, 2009	11.55	11.95	11.44	11.91
1038	NYSE	HTH	Fri, Mar 20, 2009	11.46	11.51	11.28	11.32
1037	NYSE	HTH	Thu, Mar 19, 2009	11.69	11.72	11.29	11.37
1036	NYSE	HTH	Wed, Mar 18, 2009	11.53	11.75	11.31	11.54
1035	NYSE	HTH	Tue, Mar 17, 2009	11.14	11.52	10.88	11.52
1034	NYSE	HTH	Mon, Mar 16, 2009	11.45	11.49	11.10	11.14
1033	NYSE	HTH	Fri, Mar 13, 2009	11.33	11.43	11.20	11.33
1032	NYSE	HTH	Thu, Mar 12, 2009	10.80	11.37	10.77	11.24
1031	NYSE	HTH	Wed, Mar 11, 2009	11.13	11.13	10.79	10.81
1030	NYSE	HTH	Tue, Mar 10, 2009	11.19	11.38	10.97	11.12
1029	NYSE	HTH	Mon, Mar 9, 2009	10.90	11.12	10.90	10.99
1028	NYSE	HTH	Fri, Mar 6, 2009	11.01	11.11	10.85	11.00
1027	NYSE	HTH	Thu, Mar 5, 2009	10.72	11.06	10.70	10.94
1026	NYSE	HTH	Wed, Mar 4, 2009	10.95	11.13	10.80	10.92
1025	NYSE	HTH	Tue, Mar 3, 2009	10.85	10.91	10.64	10.85
1024	NYSE	HTH	Mon, Mar 2, 2009	10.77	11.00	10.63	10.67
1023	NYSE	HTH	Fri, Feb 27, 2009	10.85	11.21	10.68	10.89
1022	NYSE	HTH	Thu, Feb 26, 2009	11.11	11.22	10.93	10.98
1021	NYSE	HTH	Wed, Feb 25, 2009	10.93	11.33	10.73	11.08
1020	NYSE	HTH	Tue, Feb 24, 2009	10.77	11.03	10.60	11.01
1019	NYSE	HTH	Mon, Feb 23, 2009	10.69	10.91	10.58	10.61
1018	NYSE	HTH	Fri, Feb 20, 2009	10.49	10.71	10.42	10.66
1017	NYSE	HTH	Thu, Feb 19, 2009	10.67	10.77	10.51	10.62
1016	NYSE	HTH	Wed, Feb 18, 2009	10.68	10.74	10.45	10.57
1015	NYSE	HTH	Tue, Feb 17, 2009	10.30	10.77	10.25	10.61
1014	NYSE	HTH	Fri, Feb 13, 2009	10.05	10.55	10.05	10.40
1013	NYSE	HTH	Thu, Feb 12, 2009	10.03	10.35	9.91	10.31
1012	NYSE	HTH	Wed, Feb 11, 2009	9.99	10.16	9.93	10.15
1011	NYSE	HTH	Tue, Feb 10, 2009	10.23	10.37	9.96	9.97
1010	NYSE	HTH	Mon, Feb 9, 2009	10.21	10.41	10.15	10.24
1009	NYSE	HTH	Fri, Feb 6, 2009	10.23	10.42	10.15	10.27
1008	NYSE	HTH	Thu, Feb 5, 2009	10.14	10.36	10.05	10.29
1007	NYSE	HTH	Wed, Feb 4, 2009	10.27	10.39	10.00	10.14
1006	NYSE	HTH	Tue, Feb 3, 2009	10.36	10.51	10.18	10.30
1005	NYSE	HTH	Mon, Feb 2, 2009	9.90	10.33	9.86	10.26
1004	NYSE	HTH	Fri, Jan 30, 2009	10.03	10.23	9.86	10.00
1003	NYSE	HTH	Thu, Jan 29, 2009	10.14	10.31	9.90	9.92
1002	NYSE	HTH	Wed, Jan 28, 2009	10.23	10.39	10.10	10.20
1001	NYSE	HTH	Tue, Jan 27, 2009	10.02	10.22	9.96	10.05
1000	NYSE	HTH	Mon, Jan 26, 2009	9.80	10.09	9.56	10.02
999	NYSE	HTH	Fri, Jan 23, 2009	9.32	9.88	9.27	9.82
998	NYSE	HTH	Thu, Jan 22, 2009	9.36	9.65	9.14	9.50
997	NYSE	HTH	Wed, Jan 21, 2009	9.10	9.56	8.95	9.52
996	NYSE	HTH	Tue, Jan 20, 2009	9.25	9.43	9.00	9.00
995	NYSE	HTH	Fri, Jan 16, 2009	9.39	9.56	9.27	9.41
994	NYSE	HTH	Thu, Jan 15, 2009	9.18	9.47	9.02	9.38
993	NYSE	HTH	Wed, Jan 14, 2009	9.12	9.27	8.93	9.21
992	NYSE	HTH	Tue, Jan 13, 2009	9.16	9.44	9.16	9.33
991	NYSE	HTH	Mon, Jan 12, 2009	9.22	9.26	9.12	9.14
990	NYSE	HTH	Fri, Jan 9, 2009	9.61	9.70	9.21	9.23
989	NYSE	HTH	Thu, Jan 8, 2009	9.45	9.69	9.45	9.59
988	NYSE	HTH	Wed, Jan 7, 2009	9.44	9.70	9.38	9.51
987	NYSE	HTH	Tue, Jan 6, 2009	9.76	9.84	9.52	9.67
986	NYSE	HTH	Mon, Jan 5, 2009	9.70	9.72	9.41	9.71
985	NYSE	HTH	Fri, Jan 2, 2009	9.76	9.88	9.44	9.66
984	NYSE	HTH	Wed, Dec 31, 2008	9.54	9.84	9.41	9.74
983	NYSE	HTH	Tue, Dec 30, 2008	9.49	9.62	9.32	9.48
982	NYSE	HTH	Mon, Dec 29, 2008	9.52	9.64	9.33	9.38
981	NYSE	HTH	Fri, Dec 26, 2008	9.53	9.63	9.44	9.53
980	NYSE	HTH	Wed, Dec 24, 2008	9.42	9.50	9.31	9.47
979	NYSE	HTH	Tue, Dec 23, 2008	9.69	9.76	9.33	9.41
978	NYSE	HTH	Mon, Dec 22, 2008	9.82	9.90	9.27	9.60
977	NYSE	HTH	Fri, Dec 19, 2008	9.56	9.97	9.56	9.75
976	NYSE	HTH	Thu, Dec 18, 2008	9.50	9.79	9.35	9.46
975	NYSE	HTH	Wed, Dec 17, 2008	9.07	9.52	9.07	9.44
974	NYSE	HTH	Tue, Dec 16, 2008	9.07	9.38	9.00	9.20
973	NYSE	HTH	Mon, Dec 15, 2008	9.03	9.15	8.60	8.88
972	NYSE	HTH	Fri, Dec 12, 2008	8.56	9.22	8.51	9.00
971	NYSE	HTH	Thu, Dec 11, 2008	9.00	9.13	8.71	8.78
970	NYSE	HTH	Wed, Dec 10, 2008	9.16	9.28	9.00	9.10
969	NYSE	HTH	Tue, Dec 9, 2008	9.03	9.40	8.92	9.02
968	NYSE	HTH	Mon, Dec 8, 2008	9.56	9.81	9.06	9.15
967	NYSE	HTH	Fri, Dec 5, 2008	8.75	9.32	8.70	9.26
966	NYSE	HTH	Thu, Dec 4, 2008	8.94	9.35	8.70	8.90
965	NYSE	HTH	Wed, Dec 3, 2008	8.78	9.44	8.73	9.04
964	NYSE	HTH	Tue, Dec 2, 2008	8.71	9.08	8.71	8.94
963	NYSE	HTH	Mon, Dec 1, 2008	9.52	10.10	8.49	8.50
962	NYSE	HTH	Fri, Nov 28, 2008	9.68	9.82	9.47	9.75
961	NYSE	HTH	Wed, Nov 26, 2008	8.97	9.57	8.65	9.57
960	NYSE	HTH	Tue, Nov 25, 2008	8.96	9.16	8.72	9.16
959	NYSE	HTH	Mon, Nov 24, 2008	8.70	8.85	8.44	8.76
958	NYSE	HTH	Fri, Nov 21, 2008	7.99	8.52	7.74	8.51
957	NYSE	HTH	Thu, Nov 20, 2008	7.93	8.23	7.75	7.86
956	NYSE	HTH	Wed, Nov 19, 2008	8.50	8.61	8.02	8.02
955	NYSE	HTH	Tue, Nov 18, 2008	8.72	8.90	8.42	8.60
954	NYSE	HTH	Mon, Nov 17, 2008	8.75	9.06	8.53	8.66
953	NYSE	HTH	Fri, Nov 14, 2008	8.71	9.13	8.64	8.84
952	NYSE	HTH	Thu, Nov 13, 2008	8.80	8.95	8.33	8.87
951	NYSE	HTH	Wed, Nov 12, 2008	8.65	8.87	8.49	8.70
950	NYSE	HTH	Tue, Nov 11, 2008	9.02	9.07	8.75	8.80
949	NYSE	HTH	Mon, Nov 10, 2008	9.17	9.30	8.85	8.93
948	NYSE	HTH	Fri, Nov 7, 2008	9.00	9.17	8.84	9.04
947	NYSE	HTH	Thu, Nov 6, 2008	8.87	9.00	8.78	8.89
946	NYSE	HTH	Wed, Nov 5, 2008	9.34	9.40	8.95	8.99
945	NYSE	HTH	Tue, Nov 4, 2008	9.49	9.49	9.30	9.41
944	NYSE	HTH	Mon, Nov 3, 2008	9.29	9.59	9.25	9.38
943	NYSE	HTH	Fri, Oct 31, 2008	9.08	9.56	8.85	9.40
942	NYSE	HTH	Thu, Oct 30, 2008	9.10	9.29	8.86	9.17
941	NYSE	HTH	Wed, Oct 29, 2008	9.07	9.10	8.75	8.86
940	NYSE	HTH	Tue, Oct 28, 2008	8.33	9.33	7.84	9.07
939	NYSE	HTH	Mon, Oct 27, 2008	8.25	8.39	8.25	8.27
938	NYSE	HTH	Fri, Oct 24, 2008	8.33	8.81	7.78	8.28
937	NYSE	HTH	Thu, Oct 23, 2008	8.77	8.96	8.41	8.74
936	NYSE	HTH	Wed, Oct 22, 2008	8.77	8.97	8.60	8.69
935	NYSE	HTH	Tue, Oct 21, 2008	9.05	9.07	8.80	9.01
934	NYSE	HTH	Mon, Oct 20, 2008	9.00	9.16	8.61	9.08
933	NYSE	HTH	Fri, Oct 17, 2008	8.89	9.56	8.03	8.91
932	NYSE	HTH	Thu, Oct 16, 2008	8.98	9.30	8.65	9.12
931	NYSE	HTH	Wed, Oct 15, 2008	9.60	9.76	9.19	9.19
930	NYSE	HTH	Tue, Oct 14, 2008	10.25	10.34	9.51	9.80
929	NYSE	HTH	Mon, Oct 13, 2008	10.25	10.25	9.60	9.80
928	NYSE	HTH	Fri, Oct 10, 2008	9.01	10.00	8.60	9.90
927	NYSE	HTH	Thu, Oct 9, 2008	9.69	9.69	9.25	9.33
926	NYSE	HTH	Wed, Oct 8, 2008	9.58	10.04	9.45	9.45
925	NYSE	HTH	Tue, Oct 7, 2008	10.19	10.23	9.85	9.86
924	NYSE	HTH	Mon, Oct 6, 2008	10.10	10.22	9.80	10.16
923	NYSE	HTH	Fri, Oct 3, 2008	10.25	11.25	10.10	10.10
922	NYSE	HTH	Thu, Oct 2, 2008	10.35	10.40	10.05	10.10
921	NYSE	HTH	Wed, Oct 1, 2008	10.22	10.42	10.22	10.35
920	NYSE	HTH	Tue, Sep 30, 2008	10.75	10.76	10.30	10.32
919	NYSE	HTH	Mon, Sep 29, 2008	10.75	10.77	10.00	10.26
918	NYSE	HTH	Fri, Sep 26, 2008	10.14	10.35	10.10	10.31
917	NYSE	HTH	Thu, Sep 25, 2008	10.62	10.62	10.25	10.32
916	NYSE	HTH	Wed, Sep 24, 2008	10.38	10.62	10.17	10.22
915	NYSE	HTH	Tue, Sep 23, 2008	10.11	10.53	10.01	10.38
914	NYSE	HTH	Mon, Sep 22, 2008	11.29	11.29	10.20	10.28
913	NYSE	HTH	Fri, Sep 19, 2008	11.63	11.63	9.80	11.45
912	NYSE	HTH	Thu, Sep 18, 2008	10.18	10.18	9.80	9.86
911	NYSE	HTH	Wed, Sep 17, 2008	10.24	10.26	9.81	9.84
910	NYSE	HTH	Tue, Sep 16, 2008	9.81	10.33	9.81	10.33
909	NYSE	HTH	Mon, Sep 15, 2008	10.14	10.29	9.95	9.95
908	NYSE	HTH	Fri, Sep 12, 2008	10.26	10.45	10.22	10.28
907	NYSE	HTH	Thu, Sep 11, 2008	10.12	10.35	10.06	10.34
906	NYSE	HTH	Wed, Sep 10, 2008	10.13	10.38	10.08	10.26
905	NYSE	HTH	Tue, Sep 9, 2008	10.07	10.41	9.99	9.99
904	NYSE	HTH	Mon, Sep 8, 2008	10.56	10.56	10.17	10.24
903	NYSE	HTH	Fri, Sep 5, 2008	10.25	10.25	10.00	10.06
902	NYSE	HTH	Thu, Sep 4, 2008	10.25	10.35	9.85	10.31
901	NYSE	HTH	Wed, Sep 3, 2008	10.32	10.41	10.22	10.35
900	NYSE	HTH	Tue, Sep 2, 2008	10.57	10.60	10.35	10.35
899	NYSE	HTH	Fri, Aug 29, 2008	10.37	10.54	10.37	10.41
898	NYSE	HTH	Thu, Aug 28, 2008	10.50	10.50	10.36	10.44
897	NYSE	HTH	Wed, Aug 27, 2008	10.33	10.45	10.30	10.44
896	NYSE	HTH	Tue, Aug 26, 2008	10.36	10.45	10.24	10.36
895	NYSE	HTH	Mon, Aug 25, 2008	10.43	10.49	10.33	10.36
894	NYSE	HTH	Fri, Aug 22, 2008	10.14	10.50	10.14	10.50
893	NYSE	HTH	Thu, Aug 21, 2008	10.00	10.22	9.99	10.13
892	NYSE	HTH	Wed, Aug 20, 2008	10.12	10.27	9.97	10.11
891	NYSE	HTH	Tue, Aug 19, 2008	10.14	10.15	9.99	10.09
890	NYSE	HTH	Mon, Aug 18, 2008	10.19	10.26	10.04	10.21
889	NYSE	HTH	Fri, Aug 15, 2008	9.95	10.52	9.95	10.22
888	NYSE	HTH	Thu, Aug 14, 2008	10.32	10.37	10.21	10.28
887	NYSE	HTH	Wed, Aug 13, 2008	10.37	10.43	10.28	10.38
886	NYSE	HTH	Tue, Aug 12, 2008	10.33	10.45	10.29	10.45
885	NYSE	HTH	Mon, Aug 11, 2008	10.45	10.45	10.35	10.40
884	NYSE	HTH	Fri, Aug 8, 2008	10.42	10.51	10.36	10.45
883	NYSE	HTH	Thu, Aug 7, 2008	10.35	10.50	10.34	10.45
882	NYSE	HTH	Wed, Aug 6, 2008	10.51	10.57	10.34	10.51
881	NYSE	HTH	Tue, Aug 5, 2008	10.41	10.57	10.38	10.49
880	NYSE	HTH	Mon, Aug 4, 2008	10.34	10.42	10.19	10.26
879	NYSE	HTH	Fri, Aug 1, 2008	10.33	10.43	10.11	10.32
878	NYSE	HTH	Thu, Jul 31, 2008	10.19	10.32	10.10	10.31
877	NYSE	HTH	Wed, Jul 30, 2008	10.36	10.38	10.13	10.32
876	NYSE	HTH	Tue, Jul 29, 2008	10.08	10.35	9.99	10.35
875	NYSE	HTH	Mon, Jul 28, 2008	10.19	10.38	9.98	10.02
874	NYSE	HTH	Fri, Jul 25, 2008	10.23	10.39	10.11	10.24
873	NYSE	HTH	Thu, Jul 24, 2008	10.08	10.14	9.96	10.14
872	NYSE	HTH	Wed, Jul 23, 2008	10.10	10.19	10.04	10.04
871	NYSE	HTH	Tue, Jul 22, 2008	9.85	10.12	9.85	10.06
870	NYSE	HTH	Mon, Jul 21, 2008	9.92	9.93	9.85	9.88
869	NYSE	HTH	Fri, Jul 18, 2008	9.98	10.00	9.87	9.88
868	NYSE	HTH	Thu, Jul 17, 2008	10.09	10.09	9.95	10.00
867	NYSE	HTH	Wed, Jul 16, 2008	10.03	10.12	9.95	9.99
866	NYSE	HTH	Tue, Jul 15, 2008	9.91	10.14	9.90	9.97
865	NYSE	HTH	Mon, Jul 14, 2008	10.36	10.39	9.96	10.02
864	NYSE	HTH	Fri, Jul 11, 2008	9.98	10.30	9.98	10.26
863	NYSE	HTH	Thu, Jul 10, 2008	9.99	10.23	9.95	10.15
862	NYSE	HTH	Wed, Jul 9, 2008	10.45	10.50	9.99	10.02
861	NYSE	HTH	Tue, Jul 8, 2008	9.99	10.45	9.96	10.44
860	NYSE	HTH	Mon, Jul 7, 2008	10.09	10.17	9.94	10.02
859	NYSE	HTH	Thu, Jul 3, 2008	10.02	10.14	9.94	10.07
858	NYSE	HTH	Wed, Jul 2, 2008	10.32	10.32	9.98	9.98
857	NYSE	HTH	Tue, Jul 1, 2008	10.18	10.51	10.17	10.34
856	NYSE	HTH	Mon, Jun 30, 2008	10.32	10.45	10.25	10.31
855	NYSE	HTH	Fri, Jun 27, 2008	10.38	11.10	10.21	10.35
854	NYSE	HTH	Thu, Jun 26, 2008	10.45	10.49	10.31	10.38
853	NYSE	HTH	Wed, Jun 25, 2008	10.40	10.58	10.40	10.57
852	NYSE	HTH	Tue, Jun 24, 2008	10.37	10.50	10.37	10.39
851	NYSE	HTH	Mon, Jun 23, 2008	10.57	10.57	10.41	10.46
850	NYSE	HTH	Fri, Jun 20, 2008	10.50	10.57	10.36	10.50
849	NYSE	HTH	Thu, Jun 19, 2008	10.40	10.55	10.36	10.54
848	NYSE	HTH	Wed, Jun 18, 2008	10.37	10.49	10.33	10.40
847	NYSE	HTH	Tue, Jun 17, 2008	10.71	10.72	10.40	10.40
846	NYSE	HTH	Mon, Jun 16, 2008	10.55	10.70	10.47	10.70
845	NYSE	HTH	Fri, Jun 13, 2008	10.56	10.58	10.46	10.57
844	NYSE	HTH	Thu, Jun 12, 2008	10.58	10.64	10.46	10.47
843	NYSE	HTH	Wed, Jun 11, 2008	10.55	10.59	10.45	10.45
842	NYSE	HTH	Tue, Jun 10, 2008	10.47	10.68	10.46	10.60
841	NYSE	HTH	Mon, Jun 9, 2008	10.75	10.82	10.48	10.56
840	NYSE	HTH	Fri, Jun 6, 2008	10.65	10.87	10.59	10.75
839	NYSE	HTH	Thu, Jun 5, 2008	10.70	10.88	10.67	10.71
838	NYSE	HTH	Wed, Jun 4, 2008	10.47	10.83	10.47	10.69
837	NYSE	HTH	Tue, Jun 3, 2008	10.55	10.63	10.48	10.49
836	NYSE	HTH	Mon, Jun 2, 2008	10.45	10.59	10.39	10.59
835	NYSE	HTH	Fri, May 30, 2008	10.53	10.60	10.48	10.50
834	NYSE	HTH	Thu, May 29, 2008	10.50	10.61	10.48	10.50
833	NYSE	HTH	Wed, May 28, 2008	10.51	10.61	10.42	10.49
832	NYSE	HTH	Tue, May 27, 2008	10.45	10.63	10.41	10.51
831	NYSE	HTH	Fri, May 23, 2008	10.44	10.51	10.39	10.46
830	NYSE	HTH	Thu, May 22, 2008	10.47	10.59	10.39	10.52
829	NYSE	HTH	Wed, May 21, 2008	10.35	10.54	10.35	10.45
828	NYSE	HTH	Tue, May 20, 2008	10.21	10.36	10.16	10.30
827	NYSE	HTH	Mon, May 19, 2008	10.35	10.46	10.29	10.32
826	NYSE	HTH	Fri, May 16, 2008	10.35	10.37	10.08	10.37
825	NYSE	HTH	Thu, May 15, 2008	10.20	10.28	10.04	10.26
824	NYSE	HTH	Wed, May 14, 2008	10.27	10.30	10.09	10.21
823	NYSE	HTH	Tue, May 13, 2008	10.35	10.35	9.98	10.28
822	NYSE	HTH	Mon, May 12, 2008	10.22	10.40	10.14	10.36
821	NYSE	HTH	Fri, May 9, 2008	10.00	10.42	9.57	10.21
820	NYSE	HTH	Thu, May 8, 2008	10.28	10.28	10.01	10.20
819	NYSE	HTH	Wed, May 7, 2008	10.57	10.57	10.12	10.25
818	NYSE	HTH	Tue, May 6, 2008	10.46	10.55	10.36	10.48
817	NYSE	HTH	Mon, May 5, 2008	10.52	10.54	10.45	10.54
816	NYSE	HTH	Fri, May 2, 2008	10.70	10.70	10.34	10.56
815	NYSE	HTH	Thu, May 1, 2008	10.57	10.65	10.48	10.61
814	NYSE	HTH	Wed, Apr 30, 2008	10.62	10.69	10.50	10.56
813	NYSE	HTH	Tue, Apr 29, 2008	10.42	10.60	10.42	10.54
812	NYSE	HTH	Mon, Apr 28, 2008	10.53	10.64	10.50	10.53
811	NYSE	HTH	Fri, Apr 25, 2008	10.61	10.71	10.36	10.57
810	NYSE	HTH	Thu, Apr 24, 2008	10.40	10.61	10.19	10.55
809	NYSE	HTH	Wed, Apr 23, 2008	10.39	10.46	10.15	10.37
808	NYSE	HTH	Tue, Apr 22, 2008	10.28	10.36	10.07	10.31
807	NYSE	HTH	Mon, Apr 21, 2008	10.48	10.60	10.24	10.35
806	NYSE	HTH	Fri, Apr 18, 2008	10.53	10.88	10.38	10.58
805	NYSE	HTH	Thu, Apr 17, 2008	10.37	10.49	10.24	10.40
804	NYSE	HTH	Wed, Apr 16, 2008	10.20	10.45	10.15	10.40
803	NYSE	HTH	Tue, Apr 15, 2008	10.24	10.28	10.10	10.17
802	NYSE	HTH	Mon, Apr 14, 2008	10.41	10.44	10.21	10.21
801	NYSE	HTH	Fri, Apr 11, 2008	10.50	10.50	10.25	10.45
800	NYSE	HTH	Thu, Apr 10, 2008	10.38	10.60	10.36	10.59
799	NYSE	HTH	Wed, Apr 9, 2008	10.50	10.54	10.29	10.40
798	NYSE	HTH	Tue, Apr 8, 2008	10.72	10.80	10.37	10.49
797	NYSE	HTH	Mon, Apr 7, 2008	10.83	10.90	10.73	10.89
796	NYSE	HTH	Fri, Apr 4, 2008	10.68	10.82	10.57	10.81
795	NYSE	HTH	Thu, Apr 3, 2008	10.46	10.71	10.44	10.71
794	NYSE	HTH	Wed, Apr 2, 2008	10.67	10.70	10.41	10.51
793	NYSE	HTH	Tue, Apr 1, 2008	10.48	10.72	10.40	10.72
792	NYSE	HTH	Mon, Mar 31, 2008	10.10	10.46	10.10	10.40
791	NYSE	HTH	Fri, Mar 28, 2008	10.31	10.37	10.05	10.15
790	NYSE	HTH	Thu, Mar 27, 2008	10.30	10.35	10.16	10.31
789	NYSE	HTH	Wed, Mar 26, 2008	10.39	10.46	10.18	10.25
788	NYSE	HTH	Tue, Mar 25, 2008	10.49	10.58	10.35	10.43
787	NYSE	HTH	Mon, Mar 24, 2008	10.62	10.71	10.49	10.54
786	NYSE	HTH	Thu, Mar 20, 2008	10.37	10.69	10.35	10.60
785	NYSE	HTH	Wed, Mar 19, 2008	10.80	10.81	10.33	10.33
784	NYSE	HTH	Tue, Mar 18, 2008	10.49	10.72	10.26	10.70
783	NYSE	HTH	Mon, Mar 17, 2008	10.25	10.38	10.17	10.25
782	NYSE	HTH	Fri, Mar 14, 2008	10.53	10.53	10.20	10.25
781	NYSE	HTH	Thu, Mar 13, 2008	10.43	10.57	10.34	10.46
780	NYSE	HTH	Wed, Mar 12, 2008	10.48	10.65	10.44	10.48
779	NYSE	HTH	Tue, Mar 11, 2008	10.41	10.44	10.20	10.44
778	NYSE	HTH	Mon, Mar 10, 2008	10.34	10.35	10.09	10.11
777	NYSE	HTH	Fri, Mar 7, 2008	10.20	10.50	10.06	10.30
776	NYSE	HTH	Thu, Mar 6, 2008	10.61	10.77	10.32	10.32
775	NYSE	HTH	Wed, Mar 5, 2008	10.66	10.90	10.60	10.66
774	NYSE	HTH	Tue, Mar 4, 2008	10.08	10.73	10.04	10.70
773	NYSE	HTH	Mon, Mar 3, 2008	10.35	10.49	10.17	10.22
772	NYSE	HTH	Fri, Feb 29, 2008	10.50	10.58	10.35	10.38
771	NYSE	HTH	Thu, Feb 28, 2008	10.76	10.83	10.53	10.64
770	NYSE	HTH	Wed, Feb 27, 2008	10.43	10.84	10.41	10.81
769	NYSE	HTH	Tue, Feb 26, 2008	10.00	10.57	10.00	10.55
768	NYSE	HTH	Mon, Feb 25, 2008	10.04	10.16	9.97	10.05
767	NYSE	HTH	Fri, Feb 22, 2008	10.21	10.30	10.01	10.07
766	NYSE	HTH	Thu, Feb 21, 2008	10.57	10.57	10.20	10.25
765	NYSE	HTH	Wed, Feb 20, 2008	10.40	10.58	10.20	10.57
764	NYSE	HTH	Tue, Feb 19, 2008	10.63	10.63	10.43	10.45
763	NYSE	HTH	Fri, Feb 15, 2008	10.55	10.55	10.42	10.48
762	NYSE	HTH	Thu, Feb 14, 2008	10.75	10.75	10.39	10.60
761	NYSE	HTH	Wed, Feb 13, 2008	10.71	10.72	10.59	10.70
760	NYSE	HTH	Tue, Feb 12, 2008	10.56	10.75	10.40	10.61
759	NYSE	HTH	Mon, Feb 11, 2008	10.50	10.62	10.35	10.55
758	NYSE	HTH	Fri, Feb 8, 2008	10.73	10.73	10.47	10.54
757	NYSE	HTH	Thu, Feb 7, 2008	10.57	10.80	10.48	10.80
756	NYSE	HTH	Wed, Feb 6, 2008	10.56	10.81	10.41	10.59
755	NYSE	HTH	Tue, Feb 5, 2008	10.82	10.86	10.50	10.52
754	NYSE	HTH	Mon, Feb 4, 2008	10.93	11.02	10.80	10.96
753	NYSE	HTH	Fri, Feb 1, 2008	11.10	11.10	10.77	10.99
752	NYSE	HTH	Thu, Jan 31, 2008	10.46	11.09	10.46	10.92
751	NYSE	HTH	Wed, Jan 30, 2008	10.82	11.01	10.59	10.59
750	NYSE	HTH	Tue, Jan 29, 2008	11.05	11.06	10.88	10.92
749	NYSE	HTH	Mon, Jan 28, 2008	10.88	11.05	10.84	11.00
748	NYSE	HTH	Fri, Jan 25, 2008	10.90	10.95	10.70	10.94
747	NYSE	HTH	Thu, Jan 24, 2008	10.94	10.99	10.75	10.79
746	NYSE	HTH	Wed, Jan 23, 2008	10.53	11.05	10.53	10.99
745	NYSE	HTH	Tue, Jan 22, 2008	10.24	10.96	10.24	10.76
744	NYSE	HTH	Fri, Jan 18, 2008	10.68	10.68	10.29	10.64
743	NYSE	HTH	Thu, Jan 17, 2008	10.97	10.97	10.62	10.63
742	NYSE	HTH	Wed, Jan 16, 2008	10.53	11.04	10.53	10.92
741	NYSE	HTH	Tue, Jan 15, 2008	10.86	10.93	10.54	10.58
740	NYSE	HTH	Mon, Jan 14, 2008	10.46	11.00	10.34	10.99
739	NYSE	HTH	Fri, Jan 11, 2008	10.50	10.70	10.34	10.39
738	NYSE	HTH	Thu, Jan 10, 2008	10.29	10.75	10.19	10.54
737	NYSE	HTH	Wed, Jan 9, 2008	10.16	10.39	10.00	10.39
736	NYSE	HTH	Tue, Jan 8, 2008	10.41	10.45	10.10	10.16
735	NYSE	HTH	Mon, Jan 7, 2008	10.49	10.53	10.33	10.40
734	NYSE	HTH	Fri, Jan 4, 2008	10.33	10.54	10.25	10.46
733	NYSE	HTH	Thu, Jan 3, 2008	10.61	10.74	10.45	10.45
732	NYSE	HTH	Wed, Jan 2, 2008	10.86	10.87	10.58	10.61
731	NYSE	HTH	Mon, Dec 31, 2007	10.75	10.92	10.64	10.92
730	NYSE	HTH	Fri, Dec 28, 2007	10.75	11.00	10.75	10.80
729	NYSE	HTH	Thu, Dec 27, 2007	11.30	11.30	10.75	10.75
728	NYSE	HTH	Wed, Dec 26, 2007	11.24	11.36	11.18	11.30
727	NYSE	HTH	Mon, Dec 24, 2007	11.23	11.30	11.13	11.29
726	NYSE	HTH	Fri, Dec 21, 2007	11.24	11.27	11.15	11.17
725	NYSE	HTH	Thu, Dec 20, 2007	10.96	11.14	10.81	11.14
724	NYSE	HTH	Wed, Dec 19, 2007	10.90	10.93	10.67	10.87
723	NYSE	HTH	Tue, Dec 18, 2007	10.66	10.91	10.40	10.91
722	NYSE	HTH	Mon, Dec 17, 2007	10.78	10.82	10.58	10.58
721	NYSE	HTH	Fri, Dec 14, 2007	10.98	11.15	10.85	10.87
720	NYSE	HTH	Thu, Dec 13, 2007	10.90	11.10	10.75	11.08
719	NYSE	HTH	Wed, Dec 12, 2007	11.13	11.19	10.80	10.97
718	NYSE	HTH	Tue, Dec 11, 2007	11.28	11.28	10.88	10.93
717	NYSE	HTH	Mon, Dec 10, 2007	11.27	11.37	11.09	11.23
716	NYSE	HTH	Fri, Dec 7, 2007	11.21	11.34	10.96	11.32
715	NYSE	HTH	Thu, Dec 6, 2007	10.88	11.22	10.87	11.22
714	NYSE	HTH	Wed, Dec 5, 2007	10.89	10.96	10.75	10.92
713	NYSE	HTH	Tue, Dec 4, 2007	10.87	10.87	10.68	10.78
712	NYSE	HTH	Mon, Dec 3, 2007	10.79	11.01	10.64	10.94
711	NYSE	HTH	Fri, Nov 30, 2007	10.93	11.03	10.83	10.84
710	NYSE	HTH	Thu, Nov 29, 2007	11.07	11.09	10.89	10.93
709	NYSE	HTH	Wed, Nov 28, 2007	10.76	11.12	10.76	11.05
708	NYSE	HTH	Tue, Nov 27, 2007	10.50	10.75	10.43	10.75
707	NYSE	HTH	Mon, Nov 26, 2007	11.02	11.04	10.41	10.48
706	NYSE	HTH	Fri, Nov 23, 2007	11.12	11.17	10.96	11.03
705	NYSE	HTH	Wed, Nov 21, 2007	11.25	11.26	10.96	11.02
704	NYSE	HTH	Tue, Nov 20, 2007	11.80	11.80	11.09	11.28
703	NYSE	HTH	Mon, Nov 19, 2007	11.99	12.18	11.68	11.70
702	NYSE	HTH	Fri, Nov 16, 2007	11.68	12.10	11.68	12.09
701	NYSE	HTH	Thu, Nov 15, 2007	11.93	12.25	11.63	11.71
700	NYSE	HTH	Wed, Nov 14, 2007	11.37	12.01	11.35	11.96
699	NYSE	HTH	Tue, Nov 13, 2007	11.49	11.51	11.28	11.35
698	NYSE	HTH	Mon, Nov 12, 2007	11.70	11.87	11.34	11.43
697	NYSE	HTH	Fri, Nov 9, 2007	11.63	11.76	11.51	11.69
696	NYSE	HTH	Thu, Nov 8, 2007	11.56	11.81	11.34	11.77
695	NYSE	HTH	Wed, Nov 7, 2007	11.28	11.52	11.07	11.46
694	NYSE	HTH	Tue, Nov 6, 2007	11.40	11.45	11.29	11.35
693	NYSE	HTH	Mon, Nov 5, 2007	11.43	11.53	11.35	11.40
692	NYSE	HTH	Fri, Nov 2, 2007	11.86	11.91	11.50	11.59
691	NYSE	HTH	Thu, Nov 1, 2007	11.87	11.99	11.61	11.80
690	NYSE	HTH	Wed, Oct 31, 2007	11.93	12.03	11.87	12.02
689	NYSE	HTH	Tue, Oct 30, 2007	12.07	12.11	11.86	11.95
688	NYSE	HTH	Mon, Oct 29, 2007	12.14	12.18	12.05	12.10
687	NYSE	HTH	Fri, Oct 26, 2007	12.10	12.14	12.00	12.10
686	NYSE	HTH	Thu, Oct 25, 2007	12.08	12.10	11.95	12.06
685	NYSE	HTH	Wed, Oct 24, 2007	12.00	12.04	11.66	12.03
684	NYSE	HTH	Tue, Oct 23, 2007	12.05	12.09	11.97	12.06
683	NYSE	HTH	Mon, Oct 22, 2007	11.86	12.05	11.77	12.00
682	NYSE	HTH	Fri, Oct 19, 2007	12.05	12.05	11.81	11.88
681	NYSE	HTH	Thu, Oct 18, 2007	11.95	12.06	11.89	12.06
680	NYSE	HTH	Wed, Oct 17, 2007	11.99	12.00	11.84	12.00
679	NYSE	HTH	Tue, Oct 16, 2007	11.94	11.96	11.85	11.95
678	NYSE	HTH	Mon, Oct 15, 2007	11.92	11.95	11.80	11.95
677	NYSE	HTH	Fri, Oct 12, 2007	11.80	11.96	11.74	11.96
676	NYSE	HTH	Thu, Oct 11, 2007	11.86	11.86	11.70	11.79
675	NYSE	HTH	Wed, Oct 10, 2007	11.87	11.90	11.71	11.81
674	NYSE	HTH	Tue, Oct 9, 2007	11.85	11.87	11.71	11.87
673	NYSE	HTH	Mon, Oct 8, 2007	11.90	11.90	11.76	11.85
672	NYSE	HTH	Fri, Oct 5, 2007	11.95	12.00	11.70	11.95
671	NYSE	HTH	Thu, Oct 4, 2007	11.88	11.93	11.80	11.90
670	NYSE	HTH	Wed, Oct 3, 2007	11.85	11.95	11.80	11.83
669	NYSE	HTH	Tue, Oct 2, 2007	11.90	11.97	11.80	11.92
668	NYSE	HTH	Mon, Oct 1, 2007	11.71	11.95	11.63	11.85
667	NYSE	HTH	Fri, Sep 28, 2007	11.72	11.75	11.46	11.74
666	NYSE	HTH	Thu, Sep 27, 2007	11.73	11.77	11.57	11.77
665	NYSE	HTH	Wed, Sep 26, 2007	11.64	11.72	11.44	11.72
664	NYSE	HTH	Tue, Sep 25, 2007	11.72	11.72	11.43	11.58
663	NYSE	HTH	Mon, Sep 24, 2007	11.93	11.93	11.64	11.77
662	NYSE	HTH	Fri, Sep 21, 2007	11.91	11.94	11.74	11.91
661	NYSE	HTH	Thu, Sep 20, 2007	11.91	11.94	11.73	11.80
660	NYSE	HTH	Wed, Sep 19, 2007	11.88	11.94	11.73	11.94
659	NYSE	HTH	Tue, Sep 18, 2007	11.66	11.95	11.50	11.73
658	NYSE	HTH	Mon, Sep 17, 2007	11.79	11.86	11.59	11.62
657	NYSE	HTH	Fri, Sep 14, 2007	11.80	11.91	11.61	11.83
656	NYSE	HTH	Thu, Sep 13, 2007	11.53	11.93	11.47	11.91
655	NYSE	HTH	Wed, Sep 12, 2007	11.57	11.69	11.49	11.52
654	NYSE	HTH	Tue, Sep 11, 2007	11.55	11.78	11.55	11.59
653	NYSE	HTH	Mon, Sep 10, 2007	11.56	11.59	11.45	11.50
652	NYSE	HTH	Fri, Sep 7, 2007	11.63	11.64	11.42	11.51
651	NYSE	HTH	Thu, Sep 6, 2007	11.71	11.86	11.71	11.78
650	NYSE	HTH	Wed, Sep 5, 2007	11.96	12.01	11.54	11.70
649	NYSE	HTH	Tue, Sep 4, 2007	11.98	12.03	11.92	12.01
648	NYSE	HTH	Fri, Aug 31, 2007	12.00	12.03	11.79	12.02
647	NYSE	HTH	Thu, Aug 30, 2007	11.68	11.92	11.67	11.90
646	NYSE	HTH	Wed, Aug 29, 2007	11.59	11.83	11.50	11.78
645	NYSE	HTH	Tue, Aug 28, 2007	11.63	11.74	11.53	11.55
644	NYSE	HTH	Mon, Aug 27, 2007	11.58	11.80	11.58	11.74
643	NYSE	HTH	Fri, Aug 24, 2007	11.43	11.62	11.30	11.60
642	NYSE	HTH	Thu, Aug 23, 2007	11.63	11.69	11.40	11.45
641	NYSE	HTH	Wed, Aug 22, 2007	11.43	11.75	11.42	11.58
640	NYSE	HTH	Tue, Aug 21, 2007	11.38	11.59	11.20	11.43
639	NYSE	HTH	Mon, Aug 20, 2007	11.63	11.74	11.26	11.34
638	NYSE	HTH	Fri, Aug 17, 2007	11.28	11.65	10.97	11.60
637	NYSE	HTH	Thu, Aug 16, 2007	11.06	11.31	10.80	11.28
636	NYSE	HTH	Wed, Aug 15, 2007	10.99	11.03	10.91	10.94
635	NYSE	HTH	Tue, Aug 14, 2007	11.02	11.06	10.80	10.99
634	NYSE	HTH	Mon, Aug 13, 2007	11.15	11.15	10.91	11.07
633	NYSE	HTH	Fri, Aug 10, 2007	10.90	11.10	10.79	10.98
632	NYSE	HTH	Thu, Aug 9, 2007	11.37	11.45	10.90	10.99
631	NYSE	HTH	Wed, Aug 8, 2007	11.31	11.65	11.23	11.30
630	NYSE	HTH	Tue, Aug 7, 2007	10.90	11.20	10.86	11.16
629	NYSE	HTH	Mon, Aug 6, 2007	11.20	11.25	10.91	11.01
628	NYSE	HTH	Fri, Aug 3, 2007	11.31	11.38	11.02	11.20
627	NYSE	HTH	Thu, Aug 2, 2007	11.38	11.40	11.22	11.28
626	NYSE	HTH	Wed, Aug 1, 2007	11.45	11.57	11.01	11.35
625	NYSE	HTH	Tue, Jul 31, 2007	26.25	26.25	24.39	24.92
624	NYSE	HTH	Mon, Jul 30, 2007	27.71	27.86	26.52	26.84
623	NYSE	HTH	Fri, Jul 27, 2007	28.65	29.40	27.87	27.87
622	NYSE	HTH	Thu, Jul 26, 2007	28.54	29.24	28.25	28.82
621	NYSE	HTH	Wed, Jul 25, 2007	29.28	29.47	28.91	29.27
620	NYSE	HTH	Tue, Jul 24, 2007	29.65	29.65	28.60	28.94
619	NYSE	HTH	Mon, Jul 23, 2007	29.68	30.17	29.50	29.91
618	NYSE	HTH	Fri, Jul 20, 2007	30.12	30.26	29.30	29.46
617	NYSE	HTH	Thu, Jul 19, 2007	30.75	30.89	30.14	30.21
616	NYSE	HTH	Wed, Jul 18, 2007	30.55	30.88	30.42	30.72
615	NYSE	HTH	Tue, Jul 17, 2007	31.00	31.15	30.77	30.85
614	NYSE	HTH	Mon, Jul 16, 2007	31.21	31.23	30.84	30.92
613	NYSE	HTH	Fri, Jul 13, 2007	31.00	31.50	31.00	31.36
612	NYSE	HTH	Thu, Jul 12, 2007	30.75	31.19	30.66	31.10
611	NYSE	HTH	Wed, Jul 11, 2007	30.17	30.53	30.00	30.47
610	NYSE	HTH	Tue, Jul 10, 2007	30.50	30.79	30.11	30.17
609	NYSE	HTH	Mon, Jul 9, 2007	31.05	31.05	30.53	30.83
608	NYSE	HTH	Fri, Jul 6, 2007	31.07	31.16	30.85	30.99
607	NYSE	HTH	Thu, Jul 5, 2007	31.10	31.10	30.77	31.02
606	NYSE	HTH	Tue, Jul 3, 2007	30.98	31.25	30.95	31.08
605	NYSE	HTH	Mon, Jul 2, 2007	30.94	31.27	30.73	31.00
604	NYSE	HTH	Fri, Jun 29, 2007	31.30	31.99	30.40	30.79
603	NYSE	HTH	Thu, Jun 28, 2007	31.95	32.14	30.84	31.15
602	NYSE	HTH	Wed, Jun 27, 2007	31.00	32.31	31.00	31.91
601	NYSE	HTH	Tue, Jun 26, 2007	31.08	31.19	30.91	31.19
600	NYSE	HTH	Mon, Jun 25, 2007	30.75	31.10	30.75	31.02
599	NYSE	HTH	Fri, Jun 22, 2007	30.95	31.10	30.70	30.76
598	NYSE	HTH	Thu, Jun 21, 2007	30.82	31.18	30.82	30.95
597	NYSE	HTH	Wed, Jun 20, 2007	31.71	31.77	30.79	30.82
596	NYSE	HTH	Tue, Jun 19, 2007	30.97	32.48	30.79	31.71
595	NYSE	HTH	Mon, Jun 18, 2007	30.57	30.73	30.29	30.68
594	NYSE	HTH	Fri, Jun 15, 2007	30.49	30.56	30.27	30.38
593	NYSE	HTH	Thu, Jun 14, 2007	30.08	30.33	29.92	30.03
592	NYSE	HTH	Wed, Jun 13, 2007	29.95	30.11	29.86	29.93
591	NYSE	HTH	Tue, Jun 12, 2007	29.82	30.09	29.65	29.94
590	NYSE	HTH	Mon, Jun 11, 2007	30.05	30.05	29.87	29.92
589	NYSE	HTH	Fri, Jun 8, 2007	29.60	30.13	29.51	30.00
588	NYSE	HTH	Thu, Jun 7, 2007	29.93	29.93	29.07	29.42
587	NYSE	HTH	Wed, Jun 6, 2007	29.95	30.20	29.69	29.97
586	NYSE	HTH	Tue, Jun 5, 2007	30.50	30.60	30.27	30.49
585	NYSE	HTH	Mon, Jun 4, 2007	30.80	30.80	30.26	30.69
584	NYSE	HTH	Fri, Jun 1, 2007	30.60	31.10	30.60	30.80
583	NYSE	HTH	Thu, May 31, 2007	31.00	31.52	30.73	30.80
582	NYSE	HTH	Wed, May 30, 2007	29.95	30.53	29.74	30.48
581	NYSE	HTH	Tue, May 29, 2007	30.01	30.01	29.63	29.77
580	NYSE	HTH	Fri, May 25, 2007	29.98	30.24	29.88	29.94
579	NYSE	HTH	Thu, May 24, 2007	30.02	30.44	29.75	29.87
578	NYSE	HTH	Wed, May 23, 2007	30.52	30.52	29.95	30.03
577	NYSE	HTH	Tue, May 22, 2007	30.45	30.53	30.02	30.52
576	NYSE	HTH	Mon, May 21, 2007	29.75	30.41	29.75	30.39
575	NYSE	HTH	Fri, May 18, 2007	29.85	30.10	29.53	29.62
574	NYSE	HTH	Thu, May 17, 2007	30.09	30.14	29.65	29.85
573	NYSE	HTH	Wed, May 16, 2007	30.64	30.80	30.01	30.05
572	NYSE	HTH	Tue, May 15, 2007	31.60	31.60	30.35	30.43
571	NYSE	HTH	Mon, May 14, 2007	31.55	31.83	31.53	31.66
570	NYSE	HTH	Fri, May 11, 2007	32.00	32.00	31.36	31.51
569	NYSE	HTH	Thu, May 10, 2007	31.91	32.00	31.46	31.90
568	NYSE	HTH	Wed, May 9, 2007	31.01	31.94	30.70	31.91
567	NYSE	HTH	Tue, May 8, 2007	30.50	31.32	30.22	31.24
566	NYSE	HTH	Mon, May 7, 2007	30.70	30.78	30.00	30.69
565	NYSE	HTH	Fri, May 4, 2007	32.22	32.22	29.48	30.85
564	NYSE	HTH	Thu, May 3, 2007	32.92	33.24	32.53	33.20
563	NYSE	HTH	Wed, May 2, 2007	32.98	33.21	32.62	32.92
562	NYSE	HTH	Tue, May 1, 2007	33.20	33.20	32.33	32.92
561	NYSE	HTH	Mon, Apr 30, 2007	33.31	33.80	32.95	33.20
560	NYSE	HTH	Fri, Apr 27, 2007	33.16	33.64	33.11	33.21
559	NYSE	HTH	Thu, Apr 26, 2007	32.81	33.35	32.69	33.26
558	NYSE	HTH	Wed, Apr 25, 2007	33.25	33.25	32.65	32.87
557	NYSE	HTH	Tue, Apr 24, 2007	33.45	33.50	32.87	33.05
556	NYSE	HTH	Mon, Apr 23, 2007	33.00	33.39	32.96	33.39
555	NYSE	HTH	Fri, Apr 20, 2007	33.50	33.70	32.83	33.10
554	NYSE	HTH	Thu, Apr 19, 2007	32.79	33.14	32.30	33.04
553	NYSE	HTH	Wed, Apr 18, 2007	32.75	33.12	32.53	33.04
552	NYSE	HTH	Tue, Apr 17, 2007	33.10	33.15	32.66	32.95
551	NYSE	HTH	Mon, Apr 16, 2007	32.60	33.16	32.43	33.09
550	NYSE	HTH	Fri, Apr 13, 2007	31.94	32.55	31.80	32.48
549	NYSE	HTH	Thu, Apr 12, 2007	31.55	31.99	31.16	31.98
548	NYSE	HTH	Wed, Apr 11, 2007	32.13	32.13	31.40	31.74
547	NYSE	HTH	Tue, Apr 10, 2007	31.60	32.07	31.48	32.07
546	NYSE	HTH	Mon, Apr 9, 2007	31.42	31.73	31.11	31.60
545	NYSE	HTH	Thu, Apr 5, 2007	31.44	31.58	31.12	31.42
544	NYSE	HTH	Wed, Apr 4, 2007	31.20	31.44	30.55	31.44
543	NYSE	HTH	Tue, Apr 3, 2007	31.00	31.50	30.84	31.25
542	NYSE	HTH	Mon, Apr 2, 2007	30.94	31.04	30.62	30.90
541	NYSE	HTH	Fri, Mar 30, 2007	30.75	31.00	30.56	30.79
540	NYSE	HTH	Thu, Mar 29, 2007	31.57	31.60	30.59	30.79
539	NYSE	HTH	Wed, Mar 28, 2007	31.70	31.71	31.24	31.40
538	NYSE	HTH	Tue, Mar 27, 2007	32.21	32.21	31.88	31.94
537	NYSE	HTH	Mon, Mar 26, 2007	32.13	33.17	32.02	32.25
536	NYSE	HTH	Fri, Mar 23, 2007	31.72	32.32	31.57	32.29
535	NYSE	HTH	Thu, Mar 22, 2007	31.80	31.99	31.42	31.81
534	NYSE	HTH	Wed, Mar 21, 2007	31.10	31.74	30.82	31.74
533	NYSE	HTH	Tue, Mar 20, 2007	30.95	31.33	30.87	30.98
532	NYSE	HTH	Mon, Mar 19, 2007	31.60	31.68	31.08	31.20
531	NYSE	HTH	Fri, Mar 16, 2007	31.69	31.79	30.93	31.17
530	NYSE	HTH	Thu, Mar 15, 2007	30.89	31.70	30.68	31.69
529	NYSE	HTH	Wed, Mar 14, 2007	31.00	31.35	30.25	30.78
528	NYSE	HTH	Tue, Mar 13, 2007	31.75	32.04	30.85	30.85
527	NYSE	HTH	Mon, Mar 12, 2007	32.20	32.24	31.48	31.87
526	NYSE	HTH	Fri, Mar 9, 2007	32.62	32.62	31.48	32.15
525	NYSE	HTH	Thu, Mar 8, 2007	32.85	33.51	32.34	32.67
524	NYSE	HTH	Wed, Mar 7, 2007	32.85	32.97	32.35	32.61
523	NYSE	HTH	Tue, Mar 6, 2007	32.26	33.05	31.95	32.75
522	NYSE	HTH	Mon, Mar 5, 2007	32.35	32.75	31.88	31.91
521	NYSE	HTH	Fri, Mar 2, 2007	33.32	33.40	32.50	32.50
520	NYSE	HTH	Thu, Mar 1, 2007	32.40	34.04	31.75	33.57
519	NYSE	HTH	Wed, Feb 28, 2007	33.86	34.25	33.03	33.11
518	NYSE	HTH	Tue, Feb 27, 2007	34.75	34.82	33.60	33.74
517	NYSE	HTH	Mon, Feb 26, 2007	34.57	35.34	34.32	35.05
516	NYSE	HTH	Fri, Feb 23, 2007	32.30	35.00	32.20	34.82
515	NYSE	HTH	Thu, Feb 22, 2007	31.10	31.21	30.53	31.19
514	NYSE	HTH	Wed, Feb 21, 2007	30.70	31.43	30.51	30.90
513	NYSE	HTH	Tue, Feb 20, 2007	30.63	30.97	30.41	30.77
512	NYSE	HTH	Fri, Feb 16, 2007	31.41	31.41	30.58	30.65
511	NYSE	HTH	Thu, Feb 15, 2007	31.72	31.83	31.30	31.41
510	NYSE	HTH	Wed, Feb 14, 2007	31.60	32.06	31.60	31.72
509	NYSE	HTH	Tue, Feb 13, 2007	32.00	32.06	31.32	31.65
508	NYSE	HTH	Mon, Feb 12, 2007	32.23	32.28	31.85	31.99
507	NYSE	HTH	Fri, Feb 9, 2007	32.35	32.36	32.04	32.23
506	NYSE	HTH	Thu, Feb 8, 2007	32.50	32.50	32.13	32.39
505	NYSE	HTH	Wed, Feb 7, 2007	32.15	32.73	31.96	32.59
504	NYSE	HTH	Tue, Feb 6, 2007	32.03	32.34	31.95	32.06
503	NYSE	HTH	Mon, Feb 5, 2007	31.67	32.19	31.55	32.00
502	NYSE	HTH	Fri, Feb 2, 2007	31.35	31.90	31.14	31.64
501	NYSE	HTH	Thu, Feb 1, 2007	31.36	31.75	30.94	31.20
500	NYSE	HTH	Wed, Jan 31, 2007	31.10	31.51	31.03	31.32
499	NYSE	HTH	Tue, Jan 30, 2007	31.00	31.29	30.91	31.20
498	NYSE	HTH	Mon, Jan 29, 2007	30.92	31.22	30.71	31.00
497	NYSE	HTH	Fri, Jan 26, 2007	30.82	31.18	30.80	30.97
496	NYSE	HTH	Thu, Jan 25, 2007	31.00	31.30	30.74	30.82
495	NYSE	HTH	Wed, Jan 24, 2007	30.85	31.14	30.63	30.94
494	NYSE	HTH	Tue, Jan 23, 2007	30.05	31.44	29.99	30.85
493	NYSE	HTH	Mon, Jan 22, 2007	30.98	31.00	30.03	30.20
492	NYSE	HTH	Fri, Jan 19, 2007	31.44	31.47	31.00	31.13
491	NYSE	HTH	Thu, Jan 18, 2007	31.85	31.85	31.05	31.44
490	NYSE	HTH	Wed, Jan 17, 2007	32.46	32.49	31.84	31.84
489	NYSE	HTH	Tue, Jan 16, 2007	32.86	32.95	32.52	32.66
488	NYSE	HTH	Fri, Jan 12, 2007	32.69	32.90	32.47	32.71
487	NYSE	HTH	Thu, Jan 11, 2007	33.34	33.49	32.50	32.75
486	NYSE	HTH	Wed, Jan 10, 2007	33.34	33.40	32.86	33.25
485	NYSE	HTH	Tue, Jan 9, 2007	33.63	33.84	32.87	33.54
484	NYSE	HTH	Mon, Jan 8, 2007	33.41	34.07	33.20	33.57
483	NYSE	HTH	Fri, Jan 5, 2007	33.00	33.90	32.96	33.41
482	NYSE	HTH	Thu, Jan 4, 2007	33.68	34.02	33.31	33.90
481	NYSE	HTH	Wed, Jan 3, 2007	33.70	34.62	33.31	33.76
480	NYSE	HTH	Fri, Dec 29, 2006	33.60	33.79	33.06	33.31
479	NYSE	HTH	Thu, Dec 28, 2006	33.74	34.09	33.58	33.70
478	NYSE	HTH	Wed, Dec 27, 2006	33.50	33.74	33.27	33.74
477	NYSE	HTH	Tue, Dec 26, 2006	32.93	33.36	32.80	33.30
476	NYSE	HTH	Fri, Dec 22, 2006	33.23	33.30	32.58	32.93
475	NYSE	HTH	Thu, Dec 21, 2006	33.46	33.71	33.09	33.29
474	NYSE	HTH	Wed, Dec 20, 2006	33.10	33.51	32.83	33.46
473	NYSE	HTH	Tue, Dec 19, 2006	32.77	33.47	32.75	33.10
472	NYSE	HTH	Mon, Dec 18, 2006	32.91	33.08	32.75	32.88
471	NYSE	HTH	Fri, Dec 15, 2006	33.24	33.34	32.38	32.90
470	NYSE	HTH	Thu, Dec 14, 2006	33.25	33.56	33.15	33.24
469	NYSE	HTH	Wed, Dec 13, 2006	32.59	33.26	32.58	33.02
468	NYSE	HTH	Tue, Dec 12, 2006	33.00	33.00	32.25	32.52
467	NYSE	HTH	Mon, Dec 11, 2006	32.92	33.27	32.85	33.00
466	NYSE	HTH	Fri, Dec 8, 2006	32.99	33.25	32.56	33.01
465	NYSE	HTH	Thu, Dec 7, 2006	33.65	33.65	32.85	32.98
464	NYSE	HTH	Wed, Dec 6, 2006	33.35	33.37	32.80	33.16
463	NYSE	HTH	Tue, Dec 5, 2006	31.49	33.62	31.49	33.30
462	NYSE	HTH	Mon, Dec 4, 2006	31.95	33.46	31.85	33.10
461	NYSE	HTH	Fri, Dec 1, 2006	31.10	31.55	30.74	31.55
460	NYSE	HTH	Thu, Nov 30, 2006	30.46	31.49	30.40	31.26
459	NYSE	HTH	Wed, Nov 29, 2006	29.95	30.46	29.89	30.44
458	NYSE	HTH	Tue, Nov 28, 2006	29.42	29.87	29.16	29.70
457	NYSE	HTH	Mon, Nov 27, 2006	30.77	30.98	29.33	29.42
456	NYSE	HTH	Fri, Nov 24, 2006	30.56	31.06	30.50	30.96
455	NYSE	HTH	Wed, Nov 22, 2006	30.69	30.97	30.65	30.80
454	NYSE	HTH	Tue, Nov 21, 2006	30.88	31.08	30.69	30.99
453	NYSE	HTH	Mon, Nov 20, 2006	31.39	31.39	30.48	30.80
452	NYSE	HTH	Fri, Nov 17, 2006	31.00	31.00	30.18	30.49
451	NYSE	HTH	Thu, Nov 16, 2006	31.90	31.95	30.69	31.04
450	NYSE	HTH	Wed, Nov 15, 2006	32.75	32.76	31.90	32.09
449	NYSE	HTH	Tue, Nov 14, 2006	32.69	32.89	32.23	32.88
448	NYSE	HTH	Mon, Nov 13, 2006	32.16	32.71	32.10	32.60
447	NYSE	HTH	Fri, Nov 10, 2006	32.00	32.30	31.83	32.25
446	NYSE	HTH	Thu, Nov 9, 2006	32.21	32.50	31.83	31.95
445	NYSE	HTH	Wed, Nov 8, 2006	32.40	32.60	32.15	32.41
444	NYSE	HTH	Tue, Nov 7, 2006	32.44	32.75	32.35	32.55
443	NYSE	HTH	Mon, Nov 6, 2006	31.32	32.72	31.27	32.43
442	NYSE	HTH	Fri, Nov 3, 2006	33.02	33.29	30.85	31.07
441	NYSE	HTH	Thu, Nov 2, 2006	34.67	34.70	34.20	34.50
440	NYSE	HTH	Wed, Nov 1, 2006	35.50	35.65	34.89	34.92
439	NYSE	HTH	Tue, Oct 31, 2006	35.41	35.58	35.25	35.50
438	NYSE	HTH	Mon, Oct 30, 2006	35.30	35.54	35.01	35.40
437	NYSE	HTH	Fri, Oct 27, 2006	36.27	36.27	35.19	35.33
436	NYSE	HTH	Thu, Oct 26, 2006	35.74	36.25	35.11	36.25
435	NYSE	HTH	Wed, Oct 25, 2006	35.45	35.85	35.35	35.65
434	NYSE	HTH	Tue, Oct 24, 2006	35.43	35.93	35.28	35.48
433	NYSE	HTH	Mon, Oct 23, 2006	35.40	36.14	35.25	35.40
432	NYSE	HTH	Fri, Oct 20, 2006	35.60	35.74	35.25	35.52
431	NYSE	HTH	Thu, Oct 19, 2006	35.41	36.10	35.30	35.60
430	NYSE	HTH	Wed, Oct 18, 2006	36.00	36.04	35.15	35.41
429	NYSE	HTH	Tue, Oct 17, 2006	35.05	35.54	34.70	35.54
428	NYSE	HTH	Mon, Oct 16, 2006	34.00	35.39	34.00	35.30
427	NYSE	HTH	Fri, Oct 13, 2006	34.05	34.43	33.66	34.01
426	NYSE	HTH	Thu, Oct 12, 2006	33.08	34.01	33.02	33.98
425	NYSE	HTH	Wed, Oct 11, 2006	33.08	33.10	32.81	33.00
424	NYSE	HTH	Tue, Oct 10, 2006	33.09	33.28	32.85	33.08
423	NYSE	HTH	Mon, Oct 9, 2006	33.45	33.45	32.50	33.08
422	NYSE	HTH	Fri, Oct 6, 2006	31.76	33.44	31.65	33.39
421	NYSE	HTH	Thu, Oct 5, 2006	31.00	31.76	30.75	31.76
420	NYSE	HTH	Wed, Oct 4, 2006	30.15	30.88	30.07	30.87
419	NYSE	HTH	Tue, Oct 3, 2006	30.20	30.92	29.50	30.35
418	NYSE	HTH	Mon, Oct 2, 2006	31.95	31.95	30.06	30.40
417	NYSE	HTH	Fri, Sep 29, 2006	32.21	32.36	32.04	32.06
416	NYSE	HTH	Thu, Sep 28, 2006	32.10	32.49	31.99	32.20
415	NYSE	HTH	Wed, Sep 27, 2006	31.87	32.09	31.49	31.90
414	NYSE	HTH	Tue, Sep 26, 2006	31.25	31.99	31.25	31.88
413	NYSE	HTH	Mon, Sep 25, 2006	31.54	31.54	30.65	31.25
412	NYSE	HTH	Fri, Sep 22, 2006	31.33	31.80	31.14	31.44
411	NYSE	HTH	Thu, Sep 21, 2006	31.51	31.56	30.86	31.32
410	NYSE	HTH	Wed, Sep 20, 2006	31.49	31.75	31.25	31.42
409	NYSE	HTH	Tue, Sep 19, 2006	31.28	31.32	30.37	31.30
408	NYSE	HTH	Mon, Sep 18, 2006	30.78	31.26	30.60	31.03
407	NYSE	HTH	Fri, Sep 15, 2006	30.69	30.88	30.41	30.85
406	NYSE	HTH	Thu, Sep 14, 2006	30.70	30.84	30.34	30.59
405	NYSE	HTH	Wed, Sep 13, 2006	29.80	30.71	29.75	30.58
404	NYSE	HTH	Tue, Sep 12, 2006	29.00	29.63	28.74	29.48
403	NYSE	HTH	Mon, Sep 11, 2006	28.91	29.24	28.38	28.94
402	NYSE	HTH	Fri, Sep 8, 2006	28.98	29.42	28.76	29.10
401	NYSE	HTH	Thu, Sep 7, 2006	29.65	29.74	28.83	28.92
400	NYSE	HTH	Wed, Sep 6, 2006	31.10	31.10	29.73	29.77
399	NYSE	HTH	Tue, Sep 5, 2006	30.75	31.50	30.71	31.25
398	NYSE	HTH	Fri, Sep 1, 2006	30.77	31.17	30.74	30.74
397	NYSE	HTH	Thu, Aug 31, 2006	30.20	30.74	30.11	30.52
396	NYSE	HTH	Wed, Aug 30, 2006	29.70	30.68	29.57	30.35
395	NYSE	HTH	Tue, Aug 29, 2006	29.57	29.63	29.19	29.57
394	NYSE	HTH	Mon, Aug 28, 2006	29.56	29.79	29.39	29.53
393	NYSE	HTH	Fri, Aug 25, 2006	29.95	30.08	29.45	29.56
392	NYSE	HTH	Thu, Aug 24, 2006	31.05	31.20	29.72	30.17
391	NYSE	HTH	Wed, Aug 23, 2006	31.30	31.52	30.98	31.05
390	NYSE	HTH	Tue, Aug 22, 2006	31.00	31.56	30.95	31.26
389	NYSE	HTH	Mon, Aug 21, 2006	31.00	31.29	30.82	31.10
388	NYSE	HTH	Fri, Aug 18, 2006	31.37	31.37	31.01	31.17
387	NYSE	HTH	Thu, Aug 17, 2006	30.90	31.70	30.68	31.21
386	NYSE	HTH	Wed, Aug 16, 2006	30.35	31.14	30.31	30.78
385	NYSE	HTH	Tue, Aug 15, 2006	30.35	30.42	29.95	30.32
384	NYSE	HTH	Mon, Aug 14, 2006	32.00	32.06	29.49	29.95
383	NYSE	HTH	Fri, Aug 11, 2006	32.00	32.01	31.56	31.84
382	NYSE	HTH	Thu, Aug 10, 2006	31.31	32.23	31.14	32.00
381	NYSE	HTH	Wed, Aug 9, 2006	32.25	32.50	31.30	31.42
380	NYSE	HTH	Tue, Aug 8, 2006	32.49	32.76	31.85	32.01
379	NYSE	HTH	Mon, Aug 7, 2006	32.00	32.42	31.80	32.36
378	NYSE	HTH	Fri, Aug 4, 2006	35.00	35.40	31.50	32.07
377	NYSE	HTH	Thu, Aug 3, 2006	33.09	34.65	33.09	34.50
376	NYSE	HTH	Wed, Aug 2, 2006	31.90	33.20	31.90	33.14
375	NYSE	HTH	Tue, Aug 1, 2006	31.73	32.06	31.73	31.95
374	NYSE	HTH	Mon, Jul 31, 2006	32.10	32.29	31.87	31.98
373	NYSE	HTH	Fri, Jul 28, 2006	31.90	32.19	31.43	32.11
372	NYSE	HTH	Thu, Jul 27, 2006	33.10	33.30	32.23	32.27
371	NYSE	HTH	Wed, Jul 26, 2006	33.93	33.93	32.79	33.05
370	NYSE	HTH	Tue, Jul 25, 2006	34.50	34.79	33.55	33.93
369	NYSE	HTH	Mon, Jul 24, 2006	33.70	34.90	33.49	34.61
368	NYSE	HTH	Fri, Jul 21, 2006	34.44	34.44	33.03	33.20
367	NYSE	HTH	Thu, Jul 20, 2006	35.62	35.77	34.39	34.44
366	NYSE	HTH	Wed, Jul 19, 2006	34.35	36.03	34.35	35.50
365	NYSE	HTH	Tue, Jul 18, 2006	34.40	34.60	33.28	34.22
364	NYSE	HTH	Mon, Jul 17, 2006	35.20	35.43	34.11	34.24
363	NYSE	HTH	Fri, Jul 14, 2006	35.60	35.70	35.25	35.37
362	NYSE	HTH	Thu, Jul 13, 2006	36.59	36.72	35.25	35.52
361	NYSE	HTH	Wed, Jul 12, 2006	37.60	37.60	36.70	36.82
360	NYSE	HTH	Tue, Jul 11, 2006	37.70	37.80	36.29	37.68
359	NYSE	HTH	Mon, Jul 10, 2006	37.34	38.59	37.20	37.77
358	NYSE	HTH	Fri, Jul 7, 2006	36.67	37.88	36.65	37.33
357	NYSE	HTH	Thu, Jul 6, 2006	36.85	37.14	36.71	36.84
356	NYSE	HTH	Wed, Jul 5, 2006	37.75	38.00	36.57	36.76
355	NYSE	HTH	Mon, Jul 3, 2006	36.80	38.18	36.80	38.00
354	NYSE	HTH	Fri, Jun 30, 2006	35.54	36.40	35.38	36.25
353	NYSE	HTH	Thu, Jun 29, 2006	33.80	35.30	33.71	35.29
352	NYSE	HTH	Wed, Jun 28, 2006	33.35	33.77	33.11	33.62
351	NYSE	HTH	Tue, Jun 27, 2006	34.30	34.30	33.12	33.17
350	NYSE	HTH	Mon, Jun 26, 2006	34.27	34.32	33.85	34.24
349	NYSE	HTH	Fri, Jun 23, 2006	33.01	34.30	32.53	34.26
348	NYSE	HTH	Thu, Jun 22, 2006	33.49	33.49	32.71	32.97
347	NYSE	HTH	Wed, Jun 21, 2006	32.00	33.65	32.00	33.44
346	NYSE	HTH	Tue, Jun 20, 2006	32.00	32.39	31.68	32.11
345	NYSE	HTH	Mon, Jun 19, 2006	32.50	32.70	32.03	32.25
344	NYSE	HTH	Fri, Jun 16, 2006	31.78	32.75	31.52	32.51
343	NYSE	HTH	Thu, Jun 15, 2006	30.97	31.92	30.93	31.78
342	NYSE	HTH	Wed, Jun 14, 2006	31.70	31.83	30.62	30.97
341	NYSE	HTH	Tue, Jun 13, 2006	34.50	34.70	31.94	31.94
340	NYSE	HTH	Mon, Jun 12, 2006	35.73	35.73	34.04	34.50
339	NYSE	HTH	Fri, Jun 9, 2006	34.95	36.99	34.90	35.73
338	NYSE	HTH	Thu, Jun 8, 2006	34.32	34.95	33.88	34.80
337	NYSE	HTH	Wed, Jun 7, 2006	33.54	34.74	33.37	34.29
336	NYSE	HTH	Tue, Jun 6, 2006	33.40	33.40	32.50	33.29
335	NYSE	HTH	Mon, Jun 5, 2006	33.95	34.08	33.35	33.40
334	NYSE	HTH	Fri, Jun 2, 2006	34.35	34.49	33.42	33.88
333	NYSE	HTH	Thu, Jun 1, 2006	34.66	34.67	33.93	34.25
332	NYSE	HTH	Wed, May 31, 2006	33.52	34.67	33.52	34.67
331	NYSE	HTH	Tue, May 30, 2006	33.60	34.05	33.52	33.52
330	NYSE	HTH	Fri, May 26, 2006	33.65	34.20	33.44	33.55
329	NYSE	HTH	Thu, May 25, 2006	33.08	33.75	33.08	33.72
328	NYSE	HTH	Wed, May 24, 2006	34.10	34.40	30.06	32.98
327	NYSE	HTH	Tue, May 23, 2006	34.81	35.50	34.13	34.19
326	NYSE	HTH	Mon, May 22, 2006	35.60	35.90	34.45	34.81
325	NYSE	HTH	Fri, May 19, 2006	36.26	36.26	34.75	35.42
324	NYSE	HTH	Thu, May 18, 2006	37.05	37.11	36.14	36.26
323	NYSE	HTH	Wed, May 17, 2006	36.00	37.32	36.00	36.64
322	NYSE	HTH	Tue, May 16, 2006	34.50	36.40	34.46	36.00
321	NYSE	HTH	Mon, May 15, 2006	34.50	34.97	34.22	34.52
320	NYSE	HTH	Fri, May 12, 2006	35.70	35.79	34.20	34.60
319	NYSE	HTH	Thu, May 11, 2006	36.93	37.20	35.54	35.70
318	NYSE	HTH	Wed, May 10, 2006	37.14	37.58	36.93	37.01
317	NYSE	HTH	Tue, May 9, 2006	37.90	37.90	37.20	37.24
316	NYSE	HTH	Mon, May 8, 2006	38.00	38.37	37.50	37.93
315	NYSE	HTH	Fri, May 5, 2006	37.50	39.00	37.14	38.10
314	NYSE	HTH	Thu, May 4, 2006	37.10	37.35	36.83	37.16
313	NYSE	HTH	Wed, May 3, 2006	37.40	37.40	36.70	37.07
312	NYSE	HTH	Tue, May 2, 2006	36.50	37.15	36.15	37.15
311	NYSE	HTH	Mon, May 1, 2006	35.62	36.25	35.62	36.10
310	NYSE	HTH	Fri, Apr 28, 2006	35.74	35.80	34.45	35.47
309	NYSE	HTH	Thu, Apr 27, 2006	36.49	36.80	35.62	35.96
308	NYSE	HTH	Wed, Apr 26, 2006	36.30	36.71	35.81	36.71
307	NYSE	HTH	Tue, Apr 25, 2006	34.95	35.66	34.53	35.65
306	NYSE	HTH	Mon, Apr 24, 2006	34.88	35.22	34.51	34.99
305	NYSE	HTH	Fri, Apr 21, 2006	35.50	35.78	34.51	34.73
304	NYSE	HTH	Thu, Apr 20, 2006	34.70	35.46	34.50	35.10
303	NYSE	HTH	Wed, Apr 19, 2006	34.10	34.51	34.10	34.50
302	NYSE	HTH	Tue, Apr 18, 2006	33.60	34.15	33.57	33.99
301	NYSE	HTH	Mon, Apr 17, 2006	34.00	34.05	33.17	33.51
300	NYSE	HTH	Thu, Apr 13, 2006	34.28	34.28	33.55	34.04
299	NYSE	HTH	Wed, Apr 12, 2006	34.46	34.55	34.20	34.27
298	NYSE	HTH	Tue, Apr 11, 2006	34.50	34.50	34.32	34.40
297	NYSE	HTH	Mon, Apr 10, 2006	34.47	34.75	34.45	34.67
296	NYSE	HTH	Fri, Apr 7, 2006	34.90	34.94	34.45	34.50
295	NYSE	HTH	Thu, Apr 6, 2006	34.75	35.25	34.52	34.69
294	NYSE	HTH	Wed, Apr 5, 2006	35.60	35.70	34.59	34.75
293	NYSE	HTH	Tue, Apr 4, 2006	35.90	37.30	35.62	36.00
292	NYSE	HTH	Mon, Apr 3, 2006	34.76	36.23	34.76	36.01
291	NYSE	HTH	Fri, Mar 31, 2006	34.05	34.82	33.91	34.69
290	NYSE	HTH	Thu, Mar 30, 2006	34.50	34.65	33.75	34.12
289	NYSE	HTH	Wed, Mar 29, 2006	34.75	34.85	34.14	34.55
288	NYSE	HTH	Tue, Mar 28, 2006	35.00	35.80	34.87	34.95
287	NYSE	HTH	Mon, Mar 27, 2006	34.75	35.26	34.60	35.15
286	NYSE	HTH	Fri, Mar 24, 2006	34.59	34.89	34.11	34.60
285	NYSE	HTH	Thu, Mar 23, 2006	34.66	34.95	34.36	34.59
284	NYSE	HTH	Wed, Mar 22, 2006	34.67	34.99	34.36	34.67
283	NYSE	HTH	Tue, Mar 21, 2006	35.20	35.25	34.59	34.68
282	NYSE	HTH	Mon, Mar 20, 2006	34.55	35.60	34.50	35.25
281	NYSE	HTH	Fri, Mar 17, 2006	34.60	35.40	34.51	34.62
280	NYSE	HTH	Thu, Mar 16, 2006	34.92	35.00	34.50	34.60
279	NYSE	HTH	Wed, Mar 15, 2006	34.47	35.00	34.30	34.80
278	NYSE	HTH	Tue, Mar 14, 2006	33.85	34.50	33.55	34.47
277	NYSE	HTH	Mon, Mar 13, 2006	33.00	34.35	33.00	33.97
276	NYSE	HTH	Fri, Mar 10, 2006	32.25	32.97	31.90	32.90
275	NYSE	HTH	Thu, Mar 9, 2006	32.75	33.09	32.00	32.30
274	NYSE	HTH	Wed, Mar 8, 2006	32.92	32.92	32.26	32.65
273	NYSE	HTH	Tue, Mar 7, 2006	32.60	33.01	32.04	32.98
272	NYSE	HTH	Mon, Mar 6, 2006	32.70	33.55	32.28	32.58
271	NYSE	HTH	Fri, Mar 3, 2006	32.00	33.21	31.66	32.64
270	NYSE	HTH	Thu, Mar 2, 2006	28.75	30.00	28.73	30.00
269	NYSE	HTH	Wed, Mar 1, 2006	28.50	29.15	28.27	28.80
268	NYSE	HTH	Tue, Feb 28, 2006	27.90	28.70	27.72	28.70
267	NYSE	HTH	Mon, Feb 27, 2006	27.95	27.99	27.43	27.84
266	NYSE	HTH	Fri, Feb 24, 2006	26.25	27.99	26.19	27.95
265	NYSE	HTH	Thu, Feb 23, 2006	25.93	26.25	25.93	26.03
264	NYSE	HTH	Wed, Feb 22, 2006	26.05	26.18	25.84	26.03
263	NYSE	HTH	Tue, Feb 21, 2006	25.95	26.07	25.85	26.00
262	NYSE	HTH	Fri, Feb 17, 2006	26.00	26.10	25.89	25.95
261	NYSE	HTH	Thu, Feb 16, 2006	26.55	26.60	25.85	25.96
260	NYSE	HTH	Wed, Feb 15, 2006	26.85	26.90	26.50	26.50
259	NYSE	HTH	Tue, Feb 14, 2006	27.30	27.38	26.80	26.86
258	NYSE	HTH	Mon, Feb 13, 2006	27.10	27.56	26.75	27.32
257	NYSE	HTH	Fri, Feb 10, 2006	28.01	28.54	26.80	27.09
256	NYSE	HTH	Thu, Feb 9, 2006	27.52	28.30	27.35	27.46
255	NYSE	HTH	Wed, Feb 8, 2006	28.00	28.20	27.40	27.54
254	NYSE	HTH	Tue, Feb 7, 2006	26.70	28.90	26.70	28.15
253	NYSE	HTH	Mon, Feb 6, 2006	26.90	27.00	26.38	26.84
252	NYSE	HTH	Fri, Feb 3, 2006	27.25	27.45	26.80	26.86
251	NYSE	HTH	Thu, Feb 2, 2006	27.70	27.70	27.15	27.27
250	NYSE	HTH	Wed, Feb 1, 2006	27.15	27.83	26.86	27.70
249	NYSE	HTH	Tue, Jan 31, 2006	27.45	27.59	26.91	27.30
248	NYSE	HTH	Mon, Jan 30, 2006	27.20	27.59	26.85	27.50
247	NYSE	HTH	Fri, Jan 27, 2006	27.09	27.13	26.65	26.95
246	NYSE	HTH	Thu, Jan 26, 2006	27.30	27.45	27.10	27.14
245	NYSE	HTH	Wed, Jan 25, 2006	27.75	27.75	27.30	27.44
244	NYSE	HTH	Tue, Jan 24, 2006	27.62	28.45	27.62	27.79
243	NYSE	HTH	Mon, Jan 23, 2006	26.90	27.75	26.85	27.75
242	NYSE	HTH	Fri, Jan 20, 2006	26.65	27.30	26.53	26.98
241	NYSE	HTH	Thu, Jan 19, 2006	26.45	26.57	26.25	26.54
240	NYSE	HTH	Wed, Jan 18, 2006	25.00	26.65	24.98	26.65
239	NYSE	HTH	Tue, Jan 17, 2006	26.90	26.90	25.45	25.65
238	NYSE	HTH	Fri, Jan 13, 2006	27.52	27.55	27.15	27.17
237	NYSE	HTH	Thu, Jan 12, 2006	27.05	27.61	27.00	27.57
236	NYSE	HTH	Wed, Jan 11, 2006	26.95	27.30	26.80	27.07
235	NYSE	HTH	Tue, Jan 10, 2006	26.45	26.88	26.33	26.80
234	NYSE	HTH	Mon, Jan 9, 2006	26.45	26.80	26.03	26.60
233	NYSE	HTH	Fri, Jan 6, 2006	26.58	26.62	26.33	26.45
232	NYSE	HTH	Thu, Jan 5, 2006	26.45	26.80	26.40	26.62
231	NYSE	HTH	Wed, Jan 4, 2006	25.82	26.73	25.68	26.35
230	NYSE	HTH	Tue, Jan 3, 2006	25.50	26.01	25.46	25.86
229	NYSE	HTH	Fri, Dec 30, 2005	25.55	25.55	25.25	25.41
228	NYSE	HTH	Thu, Dec 29, 2005	25.45	25.95	25.45	25.75
227	NYSE	HTH	Wed, Dec 28, 2005	25.30	25.64	25.25	25.42
226	NYSE	HTH	Tue, Dec 27, 2005	25.50	25.57	25.01	25.31
225	NYSE	HTH	Fri, Dec 23, 2005	25.75	25.76	25.34	25.50
224	NYSE	HTH	Thu, Dec 22, 2005	25.15	25.85	24.96	25.85
223	NYSE	HTH	Wed, Dec 21, 2005	24.06	25.03	24.05	25.00
222	NYSE	HTH	Tue, Dec 20, 2005	23.70	24.15	23.58	24.05
221	NYSE	HTH	Mon, Dec 19, 2005	23.50	23.95	23.39	23.70
220	NYSE	HTH	Fri, Dec 16, 2005	23.55	23.56	23.20	23.56
219	NYSE	HTH	Thu, Dec 15, 2005	23.80	23.90	23.47	23.51
218	NYSE	HTH	Wed, Dec 14, 2005	23.60	23.87	23.43	23.85
217	NYSE	HTH	Tue, Dec 13, 2005	24.15	24.21	23.58	23.64
216	NYSE	HTH	Mon, Dec 12, 2005	23.88	24.30	23.85	24.00
215	NYSE	HTH	Fri, Dec 9, 2005	23.00	24.30	23.00	23.88
214	NYSE	HTH	Thu, Dec 8, 2005	22.95	23.20	22.82	23.07
213	NYSE	HTH	Wed, Dec 7, 2005	22.35	22.88	22.25	22.88
212	NYSE	HTH	Tue, Dec 6, 2005	21.90	22.42	21.90	22.29
211	NYSE	HTH	Mon, Dec 5, 2005	21.80	22.00	21.51	21.90
210	NYSE	HTH	Fri, Dec 2, 2005	22.09	22.09	21.61	21.75
209	NYSE	HTH	Thu, Dec 1, 2005	21.45	22.06	21.26	22.06
208	NYSE	HTH	Wed, Nov 30, 2005	20.88	21.88	20.88	21.51
207	NYSE	HTH	Tue, Nov 29, 2005	21.40	21.44	19.90	20.84
206	NYSE	HTH	Mon, Nov 28, 2005	21.25	21.63	21.10	21.42
205	NYSE	HTH	Fri, Nov 25, 2005	21.18	21.32	21.13	21.16
204	NYSE	HTH	Wed, Nov 23, 2005	21.40	21.40	21.00	21.23
203	NYSE	HTH	Tue, Nov 22, 2005	21.70	21.88	21.43	21.46
202	NYSE	HTH	Mon, Nov 21, 2005	21.78	21.95	21.58	21.75
201	NYSE	HTH	Fri, Nov 18, 2005	21.60	21.99	21.35	21.83
200	NYSE	HTH	Thu, Nov 17, 2005	21.65	21.68	21.15	21.50
199	NYSE	HTH	Wed, Nov 16, 2005	20.83	21.41	20.74	21.41
198	NYSE	HTH	Tue, Nov 15, 2005	21.20	21.25	20.85	20.90
197	NYSE	HTH	Mon, Nov 14, 2005	21.43	21.43	21.10	21.19
196	NYSE	HTH	Fri, Nov 11, 2005	21.20	21.80	21.20	21.45
195	NYSE	HTH	Thu, Nov 10, 2005	20.65	21.40	20.60	21.40
194	NYSE	HTH	Wed, Nov 9, 2005	20.62	20.75	20.50	20.66
193	NYSE	HTH	Tue, Nov 8, 2005	20.95	20.95	20.21	20.62
192	NYSE	HTH	Mon, Nov 7, 2005	19.95	21.00	19.82	20.95
191	NYSE	HTH	Fri, Nov 4, 2005	19.60	19.97	19.50	19.95
190	NYSE	HTH	Thu, Nov 3, 2005	19.48	20.18	19.32	19.62
189	NYSE	HTH	Wed, Nov 2, 2005	18.50	19.65	18.40	19.48
188	NYSE	HTH	Tue, Nov 1, 2005	18.00	18.98	17.95	18.55
187	NYSE	HTH	Mon, Oct 31, 2005	16.82	17.00	16.75	16.85
186	NYSE	HTH	Fri, Oct 28, 2005	17.15	17.15	16.74	16.80
185	NYSE	HTH	Thu, Oct 27, 2005	17.13	17.13	16.95	17.05
184	NYSE	HTH	Wed, Oct 26, 2005	17.15	17.25	16.89	17.15
183	NYSE	HTH	Tue, Oct 25, 2005	17.43	17.43	16.55	17.12
182	NYSE	HTH	Mon, Oct 24, 2005	17.45	17.49	17.25	17.47
181	NYSE	HTH	Fri, Oct 21, 2005	17.50	17.50	17.29	17.42
180	NYSE	HTH	Thu, Oct 20, 2005	17.49	17.50	17.35	17.50
179	NYSE	HTH	Wed, Oct 19, 2005	17.06	17.50	17.00	17.48
178	NYSE	HTH	Tue, Oct 18, 2005	17.06	17.18	17.02	17.06
177	NYSE	HTH	Mon, Oct 17, 2005	17.08	17.09	16.70	17.06
176	NYSE	HTH	Fri, Oct 14, 2005	17.10	17.10	16.95	17.09
175	NYSE	HTH	Thu, Oct 13, 2005	17.00	17.04	16.85	17.04
174	NYSE	HTH	Wed, Oct 12, 2005	17.15	17.18	16.90	17.02
173	NYSE	HTH	Tue, Oct 11, 2005	17.15	17.20	17.06	17.18
172	NYSE	HTH	Mon, Oct 10, 2005	17.40	17.41	17.12	17.12
171	NYSE	HTH	Fri, Oct 7, 2005	17.46	17.48	17.30	17.40
170	NYSE	HTH	Thu, Oct 6, 2005	17.45	17.51	17.31	17.43
169	NYSE	HTH	Wed, Oct 5, 2005	17.50	17.51	17.25	17.34
168	NYSE	HTH	Tue, Oct 4, 2005	17.80	17.80	17.50	17.51
167	NYSE	HTH	Mon, Oct 3, 2005	17.10	17.82	17.10	17.75
166	NYSE	HTH	Fri, Sep 30, 2005	16.72	17.15	16.70	17.10
165	NYSE	HTH	Thu, Sep 29, 2005	16.81	16.81	16.15	16.72
164	NYSE	HTH	Wed, Sep 28, 2005	17.00	17.05	16.80	16.80
163	NYSE	HTH	Tue, Sep 27, 2005	16.95	17.06	16.90	16.99
162	NYSE	HTH	Mon, Sep 26, 2005	16.95	17.00	16.85	16.96
161	NYSE	HTH	Fri, Sep 23, 2005	16.85	16.98	16.85	16.92
160	NYSE	HTH	Thu, Sep 22, 2005	16.85	16.94	16.80	16.85
159	NYSE	HTH	Wed, Sep 21, 2005	16.78	16.88	16.70	16.85
158	NYSE	HTH	Tue, Sep 20, 2005	16.88	17.00	16.78	16.80
157	NYSE	HTH	Mon, Sep 19, 2005	17.00	17.00	16.87	16.87
156	NYSE	HTH	Fri, Sep 16, 2005	16.95	17.00	16.93	17.00
155	NYSE	HTH	Thu, Sep 15, 2005	17.04	17.04	16.80	16.86
154	NYSE	HTH	Wed, Sep 14, 2005	17.30	17.30	17.00	17.04
153	NYSE	HTH	Tue, Sep 13, 2005	17.20	17.28	17.15	17.27
152	NYSE	HTH	Mon, Sep 12, 2005	17.28	17.30	17.15	17.25
151	NYSE	HTH	Fri, Sep 9, 2005	17.15	17.35	17.12	17.30
150	NYSE	HTH	Thu, Sep 8, 2005	17.40	17.40	17.10	17.13
149	NYSE	HTH	Wed, Sep 7, 2005	17.00	17.45	16.98	17.45
148	NYSE	HTH	Tue, Sep 6, 2005	16.98	17.03	16.70	16.99
147	NYSE	HTH	Fri, Sep 2, 2005	16.98	17.05	16.96	17.00
146	NYSE	HTH	Thu, Sep 1, 2005	17.00	17.02	16.90	17.00
145	NYSE	HTH	Wed, Aug 31, 2005	16.94	17.05	16.85	16.99
144	NYSE	HTH	Tue, Aug 30, 2005	17.00	17.00	16.87	16.94
143	NYSE	HTH	Mon, Aug 29, 2005	16.76	17.04	16.75	17.00
142	NYSE	HTH	Fri, Aug 26, 2005	17.05	17.10	16.75	16.76
141	NYSE	HTH	Thu, Aug 25, 2005	17.08	17.20	17.00	17.09
140	NYSE	HTH	Wed, Aug 24, 2005	17.20	17.20	17.00	17.04
139	NYSE	HTH	Tue, Aug 23, 2005	17.33	17.36	17.20	17.20
138	NYSE	HTH	Mon, Aug 22, 2005	17.60	17.69	17.35	17.36
137	NYSE	HTH	Fri, Aug 19, 2005	17.02	18.00	17.00	17.60
136	NYSE	HTH	Thu, Aug 18, 2005	16.77	17.02	16.63	17.02
135	NYSE	HTH	Wed, Aug 17, 2005	16.90	16.90	16.70	16.76
134	NYSE	HTH	Tue, Aug 16, 2005	17.20	17.21	16.60	16.93
133	NYSE	HTH	Mon, Aug 15, 2005	17.05	17.30	17.00	17.28
132	NYSE	HTH	Fri, Aug 12, 2005	17.15	17.15	17.00	17.10
131	NYSE	HTH	Thu, Aug 11, 2005	17.18	17.20	16.95	17.20
130	NYSE	HTH	Wed, Aug 10, 2005	17.21	17.31	17.09	17.15
129	NYSE	HTH	Tue, Aug 9, 2005	17.18	17.28	17.10	17.21
128	NYSE	HTH	Mon, Aug 8, 2005	17.11	17.25	17.05	17.18
127	NYSE	HTH	Fri, Aug 5, 2005	17.00	17.18	17.00	17.13
126	NYSE	HTH	Thu, Aug 4, 2005	17.85	17.90	17.40	17.40
125	NYSE	HTH	Wed, Aug 3, 2005	17.45	18.40	17.40	17.81
124	NYSE	HTH	Tue, Aug 2, 2005	17.40	17.68	17.38	17.41
123	NYSE	HTH	Mon, Aug 1, 2005	17.85	18.06	17.30	17.37
122	NYSE	HTH	Fri, Jul 29, 2005	17.87	18.05	17.64	17.80
121	NYSE	HTH	Thu, Jul 28, 2005	17.80	17.90	17.75	17.85
120	NYSE	HTH	Wed, Jul 27, 2005	17.55	17.70	17.50	17.70
119	NYSE	HTH	Tue, Jul 26, 2005	17.57	17.60	17.50	17.53
118	NYSE	HTH	Mon, Jul 25, 2005	17.50	17.59	17.45	17.54
117	NYSE	HTH	Fri, Jul 22, 2005	17.23	17.50	17.20	17.50
116	NYSE	HTH	Thu, Jul 21, 2005	17.07	17.33	17.04	17.25
115	NYSE	HTH	Wed, Jul 20, 2005	17.05	17.20	16.90	17.05
114	NYSE	HTH	Tue, Jul 19, 2005	17.00	17.11	16.98	17.05
113	NYSE	HTH	Mon, Jul 18, 2005	16.93	17.00	16.88	16.90
112	NYSE	HTH	Fri, Jul 15, 2005	16.75	16.93	16.75	16.93
111	NYSE	HTH	Thu, Jul 14, 2005	17.05	17.05	16.70	16.75
110	NYSE	HTH	Wed, Jul 13, 2005	16.99	17.05	16.94	17.05
109	NYSE	HTH	Tue, Jul 12, 2005	16.89	17.10	16.84	17.00
108	NYSE	HTH	Mon, Jul 11, 2005	16.80	16.90	16.72	16.89
107	NYSE	HTH	Fri, Jul 8, 2005	16.55	16.89	16.55	16.85
106	NYSE	HTH	Thu, Jul 7, 2005	16.40	16.67	16.25	16.55
105	NYSE	HTH	Wed, Jul 6, 2005	16.40	16.65	16.40	16.45
104	NYSE	HTH	Tue, Jul 5, 2005	15.95	16.40	15.95	16.40
103	NYSE	HTH	Fri, Jul 1, 2005	16.00	16.00	15.85	15.96
102	NYSE	HTH	Thu, Jun 30, 2005	16.10	16.15	16.08	16.09
101	NYSE	HTH	Wed, Jun 29, 2005	16.15	16.15	16.00	16.10
100	NYSE	HTH	Tue, Jun 28, 2005	15.55	16.20	15.55	16.14
99	NYSE	HTH	Mon, Jun 27, 2005	15.50	15.50	15.32	15.50
98	NYSE	HTH	Fri, Jun 24, 2005	15.15	16.75	14.65	15.50
97	NYSE	HTH	Thu, Jun 23, 2005	15.50	15.50	15.15	15.15
96	NYSE	HTH	Wed, Jun 22, 2005	15.45	15.50	15.30	15.50
95	NYSE	HTH	Tue, Jun 21, 2005	15.46	15.60	15.33	15.40
94	NYSE	HTH	Mon, Jun 20, 2005	15.55	15.56	15.45	15.45
93	NYSE	HTH	Fri, Jun 17, 2005	15.70	15.80	15.55	15.58
92	NYSE	HTH	Thu, Jun 16, 2005	15.48	15.72	15.47	15.63
91	NYSE	HTH	Wed, Jun 15, 2005	15.55	15.55	15.30	15.48
90	NYSE	HTH	Tue, Jun 14, 2005	15.45	15.55	15.39	15.55
89	NYSE	HTH	Mon, Jun 13, 2005	15.25	15.45	15.22	15.45
88	NYSE	HTH	Fri, Jun 10, 2005	15.37	15.40	15.25	15.30
87	NYSE	HTH	Thu, Jun 9, 2005	15.25	15.37	15.22	15.37
86	NYSE	HTH	Wed, Jun 8, 2005	15.25	15.30	15.20	15.25
85	NYSE	HTH	Tue, Jun 7, 2005	15.38	15.38	15.20	15.30
84	NYSE	HTH	Mon, Jun 6, 2005	15.13	15.40	15.07	15.38
83	NYSE	HTH	Fri, Jun 3, 2005	15.00	15.20	14.88	15.13
82	NYSE	HTH	Thu, Jun 2, 2005	14.78	15.05	14.78	15.00
81	NYSE	HTH	Wed, Jun 1, 2005	14.90	14.90	14.77	14.78
80	NYSE	HTH	Tue, May 31, 2005	14.87	14.90	14.81	14.90
79	NYSE	HTH	Fri, May 27, 2005	14.80	14.90	14.80	14.86
78	NYSE	HTH	Thu, May 26, 2005	14.75	14.90	14.65	14.79
77	NYSE	HTH	Wed, May 25, 2005	14.60	14.77	14.56	14.65
76	NYSE	HTH	Tue, May 24, 2005	14.45	14.70	14.45	14.60
75	NYSE	HTH	Mon, May 23, 2005	14.85	14.85	14.40	14.51
74	NYSE	HTH	Fri, May 20, 2005	14.95	14.95	14.60	14.81
73	NYSE	HTH	Thu, May 19, 2005	14.89	14.94	14.77	14.90
72	NYSE	HTH	Wed, May 18, 2005	14.65	15.05	14.65	14.85
71	NYSE	HTH	Tue, May 17, 2005	14.70	14.80	14.60	14.64
70	NYSE	HTH	Mon, May 16, 2005	14.85	14.95	14.73	14.74
69	NYSE	HTH	Fri, May 13, 2005	15.00	15.03	14.82	14.85
68	NYSE	HTH	Thu, May 12, 2005	14.55	15.10	14.55	15.08
67	NYSE	HTH	Wed, May 11, 2005	14.60	14.67	14.47	14.51
66	NYSE	HTH	Tue, May 10, 2005	14.50	14.61	14.47	14.57
65	NYSE	HTH	Mon, May 9, 2005	14.69	14.69	14.20	14.54
64	NYSE	HTH	Fri, May 6, 2005	15.00	15.00	14.56	14.73
63	NYSE	HTH	Thu, May 5, 2005	14.35	15.10	14.35	15.01
62	NYSE	HTH	Wed, May 4, 2005	13.70	14.40	13.65	14.35
61	NYSE	HTH	Tue, May 3, 2005	14.00	14.01	13.42	13.70
60	NYSE	HTH	Mon, May 2, 2005	14.10	14.20	13.96	13.99
59	NYSE	HTH	Fri, Apr 29, 2005	14.00	14.05	13.80	14.05
58	NYSE	HTH	Thu, Apr 28, 2005	14.48	14.48	13.95	13.99
57	NYSE	HTH	Wed, Apr 27, 2005	14.42	14.60	14.25	14.49
56	NYSE	HTH	Tue, Apr 26, 2005	14.88	14.91	14.45	14.49
55	NYSE	HTH	Mon, Apr 25, 2005	14.30	14.93	14.30	14.90
54	NYSE	HTH	Fri, Apr 22, 2005	15.30	15.31	13.77	14.25
53	NYSE	HTH	Thu, Apr 21, 2005	14.97	15.45	14.90	15.35
52	NYSE	HTH	Wed, Apr 20, 2005	14.90	15.18	14.79	14.94
51	NYSE	HTH	Tue, Apr 19, 2005	14.65	15.15	14.65	14.90
50	NYSE	HTH	Mon, Apr 18, 2005	14.30	14.59	14.26	14.58
49	NYSE	HTH	Fri, Apr 15, 2005	14.43	14.55	14.15	14.34
48	NYSE	HTH	Thu, Apr 14, 2005	14.59	14.59	14.12	14.43
47	NYSE	HTH	Wed, Apr 13, 2005	15.00	15.00	14.63	14.73
46	NYSE	HTH	Tue, Apr 12, 2005	15.01	15.05	14.90	15.00
45	NYSE	HTH	Mon, Apr 11, 2005	15.14	15.18	14.95	15.01
44	NYSE	HTH	Fri, Apr 8, 2005	15.10	15.20	14.85	15.15
43	NYSE	HTH	Thu, Apr 7, 2005	15.08	15.25	15.00	15.15
42	NYSE	HTH	Wed, Apr 6, 2005	14.95	15.40	14.91	15.12
41	NYSE	HTH	Tue, Apr 5, 2005	14.76	14.88	14.61	14.88
40	NYSE	HTH	Mon, Apr 4, 2005	14.75	14.85	14.72	14.76
39	NYSE	HTH	Fri, Apr 1, 2005	14.65	14.85	13.85	14.75
38	NYSE	HTH	Thu, Mar 31, 2005	15.30	15.39	14.34	14.35
37	NYSE	HTH	Wed, Mar 30, 2005	15.21	15.35	15.15	15.27
36	NYSE	HTH	Tue, Mar 29, 2005	15.15	15.39	15.10	15.20
35	NYSE	HTH	Mon, Mar 28, 2005	15.25	15.31	15.10	15.22
34	NYSE	HTH	Thu, Mar 24, 2005	14.98	15.64	14.98	15.23
33	NYSE	HTH	Wed, Mar 23, 2005	14.75	14.97	14.74	14.95
32	NYSE	HTH	Tue, Mar 22, 2005	14.90	15.00	14.75	14.76
31	NYSE	HTH	Mon, Mar 21, 2005	15.00	15.00	14.75	14.95
30	NYSE	HTH	Fri, Mar 18, 2005	14.35	15.00	14.35	15.00
29	NYSE	HTH	Thu, Mar 17, 2005	14.25	14.37	14.25	14.35
28	NYSE	HTH	Wed, Mar 16, 2005	14.11	14.25	13.93	14.25
27	NYSE	HTH	Tue, Mar 15, 2005	13.80	14.11	13.66	14.11
26	NYSE	HTH	Mon, Mar 14, 2005	13.92	13.93	13.50	13.82
25	NYSE	HTH	Fri, Mar 11, 2005	13.90	13.96	13.70	13.82
24	NYSE	HTH	Thu, Mar 10, 2005	14.10	14.25	13.85	13.95
23	NYSE	HTH	Wed, Mar 9, 2005	14.35	14.35	14.05	14.10
22	NYSE	HTH	Tue, Mar 8, 2005	14.55	14.75	14.35	14.39
21	NYSE	HTH	Mon, Mar 7, 2005	14.25	14.60	14.22	14.60
20	NYSE	HTH	Fri, Mar 4, 2005	14.18	14.83	14.15	14.40
19	NYSE	HTH	Thu, Mar 3, 2005	14.45	14.45	14.08	14.15
18	NYSE	HTH	Wed, Mar 2, 2005	14.60	14.60	14.35	14.38
17	NYSE	HTH	Tue, Mar 1, 2005	14.50	14.70	14.30	14.70
16	NYSE	HTH	Mon, Feb 28, 2005	14.28	14.45	14.05	14.45
15	NYSE	HTH	Fri, Feb 25, 2005	14.10	14.30	14.02	14.30
14	NYSE	HTH	Thu, Feb 24, 2005	13.60	14.05	13.60	14.05
13	NYSE	HTH	Wed, Feb 23, 2005	13.25	13.68	13.20	13.65
12	NYSE	HTH	Tue, Feb 22, 2005	13.20	13.42	13.20	13.35
11	NYSE	HTH	Fri, Feb 18, 2005	13.15	13.29	13.00	13.10
10	NYSE	HTH	Thu, Feb 17, 2005	13.15	13.34	13.05	13.15
9	NYSE	HTH	Wed, Feb 16, 2005	13.24	13.24	13.00	13.20
8	NYSE	HTH	Tue, Feb 15, 2005	13.52	13.60	13.20	13.26
7	NYSE	HTH	Mon, Feb 14, 2005	13.38	13.55	13.38	13.52
6	NYSE	HTH	Fri, Feb 11, 2005	13.03	13.30	13.02	13.30
5	NYSE	HTH	Thu, Feb 10, 2005	13.12	13.21	13.00	13.00
4	NYSE	HTH	Wed, Feb 9, 2005	13.90	13.93	13.11	13.11
3	NYSE	HTH	Tue, Feb 8, 2005	13.75	14.20	13.75	13.90
2	NYSE	HTH	Mon, Feb 7, 2005	13.85	14.00	13.63	13.80
1	NYSE	HTH	Fri, Feb 4, 2005	13.05	14.60	13.00	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Hilltop Holdings Inc NYSE:HTH 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