MarineMax Inc NYSE:HZO Historical Prices

Below are the 6468 trading days of historical prices for HZO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6468	NYSE	HZO	Mon, Mar 4, 2024	33.21	33.43	33.13	33.16
6467	NYSE	HZO	Fri, Mar 1, 2024	33.17	33.67	32.40	33.21
6466	NYSE	HZO	Thu, Feb 29, 2024	32.94	33.39	32.51	33.20
6465	NYSE	HZO	Wed, Feb 28, 2024	32.70	33.98	32.46	32.54
6464	NYSE	HZO	Tue, Feb 27, 2024	32.39	33.83	32.24	33.14
6463	NYSE	HZO	Mon, Feb 26, 2024	31.27	32.22	31.13	32.09
6462	NYSE	HZO	Fri, Feb 23, 2024	32.19	32.21	31.33	31.38
6461	NYSE	HZO	Thu, Feb 22, 2024	31.39	32.53	31.39	32.19
6460	NYSE	HZO	Wed, Feb 21, 2024	30.27	31.63	30.13	31.42
6459	NYSE	HZO	Tue, Feb 20, 2024	31.06	31.25	30.27	30.51
6458	NYSE	HZO	Fri, Feb 16, 2024	31.78	32.12	31.33	31.51
6457	NYSE	HZO	Thu, Feb 15, 2024	32.30	32.66	31.90	32.19
6456	NYSE	HZO	Wed, Feb 14, 2024	31.05	32.08	30.55	32.00
6455	NYSE	HZO	Tue, Feb 13, 2024	30.86	31.25	29.93	30.21
6454	NYSE	HZO	Mon, Feb 12, 2024	32.98	33.45	32.16	32.32
6453	NYSE	HZO	Fri, Feb 9, 2024	31.33	33.01	30.89	32.91
6452	NYSE	HZO	Thu, Feb 8, 2024	31.44	31.89	30.94	31.35
6451	NYSE	HZO	Wed, Feb 7, 2024	31.52	31.60	31.04	31.17
6450	NYSE	HZO	Tue, Feb 6, 2024	30.30	31.63	30.01	31.61
6449	NYSE	HZO	Mon, Feb 5, 2024	30.43	30.94	29.80	30.38
6448	NYSE	HZO	Fri, Feb 2, 2024	29.58	31.25	29.06	31.05
6447	NYSE	HZO	Thu, Feb 1, 2024	28.18	29.95	28.18	29.92
6446	NYSE	HZO	Wed, Jan 31, 2024	27.79	29.42	27.45	28.00
6445	NYSE	HZO	Tue, Jan 30, 2024	27.99	28.46	27.88	27.95
6444	NYSE	HZO	Mon, Jan 29, 2024	28.09	28.87	27.90	28.46
6443	NYSE	HZO	Fri, Jan 26, 2024	28.87	29.29	27.11	28.01
6442	NYSE	HZO	Thu, Jan 25, 2024	26.86	29.25	26.45	28.37
6441	NYSE	HZO	Wed, Jan 24, 2024	34.70	35.12	32.65	33.20
6440	NYSE	HZO	Tue, Jan 23, 2024	34.99	35.47	33.95	34.04
6439	NYSE	HZO	Mon, Jan 22, 2024	33.98	34.58	33.60	34.47
6438	NYSE	HZO	Fri, Jan 19, 2024	33.59	34.03	32.80	33.68
6437	NYSE	HZO	Thu, Jan 18, 2024	33.29	33.57	32.68	33.36
6436	NYSE	HZO	Wed, Jan 17, 2024	32.55	33.72	32.55	32.96
6435	NYSE	HZO	Tue, Jan 16, 2024	33.40	33.40	32.45	33.14
6434	NYSE	HZO	Fri, Jan 12, 2024	35.39	35.46	33.88	34.02
6433	NYSE	HZO	Thu, Jan 11, 2024	35.51	35.71	34.20	34.95
6432	NYSE	HZO	Wed, Jan 10, 2024	35.93	36.00	35.22	35.76
6431	NYSE	HZO	Tue, Jan 9, 2024	35.93	36.66	35.45	35.92
6430	NYSE	HZO	Mon, Jan 8, 2024	36.41	37.00	36.06	36.28
6429	NYSE	HZO	Fri, Jan 5, 2024	35.20	36.85	35.20	36.09
6428	NYSE	HZO	Thu, Jan 4, 2024	35.88	36.02	35.21	35.55
6427	NYSE	HZO	Wed, Jan 3, 2024	38.34	38.34	35.81	35.99
6426	NYSE	HZO	Tue, Jan 2, 2024	38.50	39.36	38.24	38.82
6425	NYSE	HZO	Fri, Dec 29, 2023	39.18	39.60	38.77	38.90
6424	NYSE	HZO	Thu, Dec 28, 2023	38.70	39.33	38.13	39.21
6423	NYSE	HZO	Wed, Dec 27, 2023	38.12	39.85	37.95	38.82
6422	NYSE	HZO	Tue, Dec 26, 2023	37.14	38.13	36.63	37.95
6421	NYSE	HZO	Fri, Dec 22, 2023	36.96	37.44	36.70	37.07
6420	NYSE	HZO	Thu, Dec 21, 2023	36.99	37.20	36.36	36.92
6419	NYSE	HZO	Wed, Dec 20, 2023	37.00	37.80	36.36	36.41
6418	NYSE	HZO	Tue, Dec 19, 2023	36.35	37.41	36.16	37.38
6417	NYSE	HZO	Mon, Dec 18, 2023	37.13	37.13	35.91	36.03
6416	NYSE	HZO	Fri, Dec 15, 2023	36.95	37.23	35.78	37.06
6415	NYSE	HZO	Thu, Dec 14, 2023	35.57	36.77	35.16	36.73
6414	NYSE	HZO	Wed, Dec 13, 2023	32.85	34.70	31.74	34.60
6413	NYSE	HZO	Tue, Dec 12, 2023	33.54	33.54	32.78	32.88
6412	NYSE	HZO	Mon, Dec 11, 2023	33.35	33.92	33.14	33.59
6411	NYSE	HZO	Fri, Dec 8, 2023	32.69	33.74	32.69	33.41
6410	NYSE	HZO	Thu, Dec 7, 2023	32.28	33.31	31.94	32.69
6409	NYSE	HZO	Wed, Dec 6, 2023	32.37	33.36	32.02	32.20
6408	NYSE	HZO	Tue, Dec 5, 2023	32.63	32.97	31.92	32.00
6407	NYSE	HZO	Mon, Dec 4, 2023	31.96	33.85	31.59	33.09
6406	NYSE	HZO	Fri, Dec 1, 2023	29.77	32.26	29.44	32.21
6405	NYSE	HZO	Thu, Nov 30, 2023	30.30	30.52	29.61	29.83
6404	NYSE	HZO	Wed, Nov 29, 2023	30.12	31.01	29.82	30.21
6403	NYSE	HZO	Tue, Nov 28, 2023	29.32	30.17	28.69	29.72
6402	NYSE	HZO	Mon, Nov 27, 2023	29.89	30.03	29.18	29.31
6401	NYSE	HZO	Fri, Nov 24, 2023	30.21	30.32	29.71	29.99
6400	NYSE	HZO	Wed, Nov 22, 2023	30.47	30.93	30.03	30.18
6399	NYSE	HZO	Tue, Nov 21, 2023	30.23	30.42	29.77	30.17
6398	NYSE	HZO	Mon, Nov 20, 2023	30.56	30.86	30.21	30.63
6397	NYSE	HZO	Fri, Nov 17, 2023	30.57	30.86	29.93	30.33
6396	NYSE	HZO	Thu, Nov 16, 2023	30.97	31.03	29.81	30.08
6395	NYSE	HZO	Wed, Nov 15, 2023	31.03	32.15	30.81	31.43
6394	NYSE	HZO	Tue, Nov 14, 2023	29.49	31.02	29.40	30.55
6393	NYSE	HZO	Mon, Nov 13, 2023	27.99	28.58	27.77	28.16
6392	NYSE	HZO	Fri, Nov 10, 2023	27.62	28.18	26.92	28.07
6391	NYSE	HZO	Thu, Nov 9, 2023	28.85	28.85	27.09	27.39
6390	NYSE	HZO	Wed, Nov 8, 2023	28.44	28.55	27.60	28.51
6389	NYSE	HZO	Tue, Nov 7, 2023	29.87	30.10	28.50	28.54
6388	NYSE	HZO	Mon, Nov 6, 2023	29.93	30.38	29.40	29.95
6387	NYSE	HZO	Fri, Nov 3, 2023	29.43	30.96	29.09	30.16
6386	NYSE	HZO	Thu, Nov 2, 2023	28.68	29.41	28.33	28.85
6385	NYSE	HZO	Wed, Nov 1, 2023	27.26	28.18	27.00	28.11
6384	NYSE	HZO	Tue, Oct 31, 2023	27.32	27.62	26.96	27.38
6383	NYSE	HZO	Mon, Oct 30, 2023	27.94	28.34	26.97	27.12
6382	NYSE	HZO	Fri, Oct 27, 2023	27.61	28.25	27.00	27.50
6381	NYSE	HZO	Thu, Oct 26, 2023	30.51	31.99	26.03	27.14
6380	NYSE	HZO	Wed, Oct 25, 2023	29.04	29.18	28.30	28.73
6379	NYSE	HZO	Tue, Oct 24, 2023	30.00	30.30	29.13	29.46
6378	NYSE	HZO	Mon, Oct 23, 2023	30.77	30.77	29.71	29.86
6377	NYSE	HZO	Fri, Oct 20, 2023	29.71	30.07	29.37	29.85
6376	NYSE	HZO	Thu, Oct 19, 2023	30.26	30.65	29.75	29.78
6375	NYSE	HZO	Wed, Oct 18, 2023	30.31	30.55	29.88	30.46
6374	NYSE	HZO	Tue, Oct 17, 2023	30.22	31.33	30.16	30.75
6373	NYSE	HZO	Mon, Oct 16, 2023	29.73	30.55	29.59	30.54
6372	NYSE	HZO	Fri, Oct 13, 2023	29.45	29.83	29.42	29.45
6371	NYSE	HZO	Thu, Oct 12, 2023	31.87	32.34	29.47	29.66
6370	NYSE	HZO	Wed, Oct 11, 2023	32.41	32.68	31.76	32.06
6369	NYSE	HZO	Tue, Oct 10, 2023	31.96	32.71	31.96	32.18
6368	NYSE	HZO	Mon, Oct 9, 2023	31.02	31.80	30.23	31.71
6367	NYSE	HZO	Fri, Oct 6, 2023	30.98	31.88	30.51	31.52
6366	NYSE	HZO	Thu, Oct 5, 2023	33.04	33.04	31.19	31.21
6365	NYSE	HZO	Wed, Oct 4, 2023	33.17	33.48	32.26	33.18
6364	NYSE	HZO	Tue, Oct 3, 2023	32.66	33.20	32.50	33.04
6363	NYSE	HZO	Mon, Oct 2, 2023	33.09	33.39	32.44	32.95
6362	NYSE	HZO	Fri, Sep 29, 2023	32.77	33.68	32.44	32.82
6361	NYSE	HZO	Thu, Sep 28, 2023	32.03	32.66	31.77	32.36
6360	NYSE	HZO	Wed, Sep 27, 2023	31.77	32.18	31.58	32.01
6359	NYSE	HZO	Tue, Sep 26, 2023	31.82	32.34	31.58	31.63
6358	NYSE	HZO	Mon, Sep 25, 2023	31.71	32.52	31.70	32.36
6357	NYSE	HZO	Fri, Sep 22, 2023	31.91	32.09	31.06	31.51
6356	NYSE	HZO	Thu, Sep 21, 2023	32.01	32.71	31.76	31.76
6355	NYSE	HZO	Wed, Sep 20, 2023	32.78	32.85	32.14	32.20
6354	NYSE	HZO	Tue, Sep 19, 2023	32.52	32.84	31.96	32.51
6353	NYSE	HZO	Mon, Sep 18, 2023	32.10	32.41	31.78	32.31
6352	NYSE	HZO	Fri, Sep 15, 2023	32.31	32.31	31.65	32.10
6351	NYSE	HZO	Thu, Sep 14, 2023	32.06	32.96	31.77	32.54
6350	NYSE	HZO	Wed, Sep 13, 2023	31.81	32.00	31.35	31.69
6349	NYSE	HZO	Tue, Sep 12, 2023	31.49	32.08	31.47	31.84
6348	NYSE	HZO	Mon, Sep 11, 2023	31.67	31.89	31.31	31.59
6347	NYSE	HZO	Fri, Sep 8, 2023	31.50	31.78	31.00	31.33
6346	NYSE	HZO	Thu, Sep 7, 2023	31.99	31.99	31.43	31.50
6345	NYSE	HZO	Wed, Sep 6, 2023	32.42	32.99	31.88	31.98
6344	NYSE	HZO	Tue, Sep 5, 2023	33.42	33.43	31.36	32.48
6343	NYSE	HZO	Fri, Sep 1, 2023	33.59	34.24	33.12	34.16
6342	NYSE	HZO	Thu, Aug 31, 2023	33.15	33.92	33.02	33.27
6341	NYSE	HZO	Wed, Aug 30, 2023	33.22	34.28	32.90	33.07
6340	NYSE	HZO	Tue, Aug 29, 2023	33.85	35.03	33.51	34.72
6339	NYSE	HZO	Mon, Aug 28, 2023	33.45	33.91	33.45	33.78
6338	NYSE	HZO	Fri, Aug 25, 2023	32.93	33.50	32.42	33.34
6337	NYSE	HZO	Thu, Aug 24, 2023	33.14	33.46	32.45	32.63
6336	NYSE	HZO	Wed, Aug 23, 2023	32.32	33.45	32.12	33.43
6335	NYSE	HZO	Tue, Aug 22, 2023	32.85	32.85	32.15	32.28
6334	NYSE	HZO	Mon, Aug 21, 2023	33.29	33.42	32.86	32.93
6333	NYSE	HZO	Fri, Aug 18, 2023	32.62	33.59	32.61	33.29
6332	NYSE	HZO	Thu, Aug 17, 2023	33.49	33.64	32.92	32.99
6331	NYSE	HZO	Wed, Aug 16, 2023	33.89	34.49	33.35	33.36
6330	NYSE	HZO	Tue, Aug 15, 2023	35.57	35.57	33.78	33.88
6329	NYSE	HZO	Mon, Aug 14, 2023	35.38	35.94	34.90	35.75
6328	NYSE	HZO	Fri, Aug 11, 2023	35.49	35.73	35.20	35.62
6327	NYSE	HZO	Thu, Aug 10, 2023	36.16	36.93	35.51	35.56
6326	NYSE	HZO	Wed, Aug 9, 2023	36.57	36.57	35.67	35.93
6325	NYSE	HZO	Tue, Aug 8, 2023	36.71	36.87	35.93	36.85
6324	NYSE	HZO	Mon, Aug 7, 2023	37.17	37.55	36.61	37.17
6323	NYSE	HZO	Fri, Aug 4, 2023	36.16	37.39	35.55	37.19
6322	NYSE	HZO	Thu, Aug 3, 2023	38.17	38.36	36.02	36.30
6321	NYSE	HZO	Wed, Aug 2, 2023	38.82	39.20	38.46	38.53
6320	NYSE	HZO	Tue, Aug 1, 2023	40.06	40.23	38.86	39.31
6319	NYSE	HZO	Mon, Jul 31, 2023	38.89	40.51	38.28	40.33
6318	NYSE	HZO	Fri, Jul 28, 2023	38.03	39.71	37.29	39.08
6317	NYSE	HZO	Thu, Jul 27, 2023	41.50	42.88	40.53	40.71
6316	NYSE	HZO	Wed, Jul 26, 2023	38.58	39.64	38.26	39.47
6315	NYSE	HZO	Tue, Jul 25, 2023	38.80	39.10	38.43	38.52
6314	NYSE	HZO	Mon, Jul 24, 2023	39.00	39.75	38.14	38.96
6313	NYSE	HZO	Fri, Jul 21, 2023	38.48	39.02	38.11	38.88
6312	NYSE	HZO	Thu, Jul 20, 2023	38.25	38.87	37.28	38.23
6311	NYSE	HZO	Wed, Jul 19, 2023	36.80	38.19	36.52	38.06
6310	NYSE	HZO	Tue, Jul 18, 2023	37.09	38.61	36.53	36.85
6309	NYSE	HZO	Mon, Jul 17, 2023	37.61	38.82	37.53	38.52
6308	NYSE	HZO	Fri, Jul 14, 2023	38.01	38.19	37.03	37.75
6307	NYSE	HZO	Thu, Jul 13, 2023	37.92	37.95	36.51	36.97
6306	NYSE	HZO	Wed, Jul 12, 2023	36.80	38.04	35.96	37.95
6305	NYSE	HZO	Tue, Jul 11, 2023	34.95	36.35	34.92	36.14
6304	NYSE	HZO	Mon, Jul 10, 2023	33.83	34.97	33.67	34.83
6303	NYSE	HZO	Fri, Jul 7, 2023	33.82	34.71	33.79	33.97
6302	NYSE	HZO	Thu, Jul 6, 2023	33.15	33.90	32.55	33.62
6301	NYSE	HZO	Wed, Jul 5, 2023	34.13	34.22	33.30	33.59
6300	NYSE	HZO	Mon, Jul 3, 2023	34.05	34.84	33.85	34.30
6299	NYSE	HZO	Fri, Jun 30, 2023	33.46	34.40	32.84	34.16
6298	NYSE	HZO	Thu, Jun 29, 2023	32.21	33.62	32.21	33.19
6297	NYSE	HZO	Wed, Jun 28, 2023	32.03	32.30	31.63	32.21
6296	NYSE	HZO	Tue, Jun 27, 2023	30.84	32.26	30.84	32.00
6295	NYSE	HZO	Mon, Jun 26, 2023	29.95	31.14	29.95	30.88
6294	NYSE	HZO	Fri, Jun 23, 2023	29.99	30.91	29.95	30.06
6293	NYSE	HZO	Thu, Jun 22, 2023	30.54	30.76	30.08	30.35
6292	NYSE	HZO	Wed, Jun 21, 2023	31.34	31.69	30.66	30.70
6291	NYSE	HZO	Tue, Jun 20, 2023	31.00	32.13	31.00	31.45
6290	NYSE	HZO	Fri, Jun 16, 2023	33.03	33.03	30.82	31.17
6289	NYSE	HZO	Thu, Jun 15, 2023	33.12	33.71	32.52	32.68
6288	NYSE	HZO	Wed, Jun 14, 2023	34.10	34.38	32.89	33.07
6287	NYSE	HZO	Tue, Jun 13, 2023	34.18	34.82	34.11	34.26
6286	NYSE	HZO	Mon, Jun 12, 2023	33.84	34.52	33.37	34.20
6285	NYSE	HZO	Fri, Jun 9, 2023	33.53	34.00	33.44	33.85
6284	NYSE	HZO	Thu, Jun 8, 2023	33.76	34.06	33.27	33.43
6283	NYSE	HZO	Wed, Jun 7, 2023	33.44	34.58	33.24	33.99
6282	NYSE	HZO	Tue, Jun 6, 2023	30.31	33.07	30.29	32.95
6281	NYSE	HZO	Mon, Jun 5, 2023	30.42	30.76	29.45	31.01
6280	NYSE	HZO	Fri, Jun 2, 2023	29.36	31.13	29.33	31.01
6279	NYSE	HZO	Thu, Jun 1, 2023	28.38	29.05	27.81	28.92
6278	NYSE	HZO	Wed, May 31, 2023	28.34	28.85	27.93	28.37
6277	NYSE	HZO	Tue, May 30, 2023	29.00	29.00	27.97	28.69
6276	NYSE	HZO	Fri, May 26, 2023	28.90	29.30	28.12	28.78
6275	NYSE	HZO	Thu, May 25, 2023	28.78	29.09	28.28	28.98
6274	NYSE	HZO	Wed, May 24, 2023	29.20	29.73	28.76	29.11
6273	NYSE	HZO	Tue, May 23, 2023	28.03	29.59	27.98	29.01
6272	NYSE	HZO	Mon, May 22, 2023	28.15	28.33	27.86	28.20
6271	NYSE	HZO	Fri, May 19, 2023	28.99	29.14	27.92	28.07
6270	NYSE	HZO	Thu, May 18, 2023	28.78	29.04	28.40	28.95
6269	NYSE	HZO	Wed, May 17, 2023	27.86	28.81	27.71	28.76
6268	NYSE	HZO	Tue, May 16, 2023	27.67	27.93	27.18	27.72
6267	NYSE	HZO	Mon, May 15, 2023	27.66	28.20	27.44	28.00
6266	NYSE	HZO	Fri, May 12, 2023	28.16	28.26	27.30	27.61
6265	NYSE	HZO	Thu, May 11, 2023	28.00	28.19	27.82	28.00
6264	NYSE	HZO	Wed, May 10, 2023	28.96	28.97	27.79	28.14
6263	NYSE	HZO	Tue, May 9, 2023	28.51	29.11	28.24	28.41
6262	NYSE	HZO	Mon, May 8, 2023	29.04	29.04	28.00	28.74
6261	NYSE	HZO	Fri, May 5, 2023	28.46	29.11	28.39	28.88
6260	NYSE	HZO	Thu, May 4, 2023	27.82	28.52	27.69	27.94
6259	NYSE	HZO	Wed, May 3, 2023	28.07	28.87	27.95	28.00
6258	NYSE	HZO	Tue, May 2, 2023	27.94	28.27	27.06	28.00
6257	NYSE	HZO	Mon, May 1, 2023	28.63	28.83	27.76	28.00
6256	NYSE	HZO	Fri, Apr 28, 2023	27.40	29.50	27.40	29.12
6255	NYSE	HZO	Thu, Apr 27, 2023	25.66	29.24	25.60	27.60
6254	NYSE	HZO	Wed, Apr 26, 2023	26.61	27.15	26.27	26.53
6253	NYSE	HZO	Tue, Apr 25, 2023	27.21	27.21	26.45	26.72
6252	NYSE	HZO	Mon, Apr 24, 2023	27.88	28.00	27.19	27.50
6251	NYSE	HZO	Fri, Apr 21, 2023	27.98	28.13	27.43	27.91
6250	NYSE	HZO	Thu, Apr 20, 2023	27.65	27.98	27.56	27.98
6249	NYSE	HZO	Wed, Apr 19, 2023	27.67	28.05	27.29	28.01
6248	NYSE	HZO	Tue, Apr 18, 2023	28.18	28.38	27.77	27.79
6247	NYSE	HZO	Mon, Apr 17, 2023	27.59	28.30	27.40	28.16
6246	NYSE	HZO	Fri, Apr 14, 2023	27.69	28.55	27.46	27.68
6245	NYSE	HZO	Thu, Apr 13, 2023	27.54	27.65	26.87	27.39
6244	NYSE	HZO	Wed, Apr 12, 2023	28.64	28.74	27.18	27.33
6243	NYSE	HZO	Tue, Apr 11, 2023	27.35	28.44	27.35	28.30
6242	NYSE	HZO	Mon, Apr 10, 2023	26.80	28.40	26.71	27.29
6241	NYSE	HZO	Thu, Apr 6, 2023	27.42	27.57	26.67	26.73
6240	NYSE	HZO	Wed, Apr 5, 2023	27.60	27.72	27.23	27.33
6239	NYSE	HZO	Tue, Apr 4, 2023	28.86	28.86	27.80	27.86
6238	NYSE	HZO	Mon, Apr 3, 2023	28.84	29.45	28.00	28.57
6237	NYSE	HZO	Fri, Mar 31, 2023	28.01	28.86	27.94	28.75
6236	NYSE	HZO	Thu, Mar 30, 2023	28.71	29.19	27.77	27.83
6235	NYSE	HZO	Wed, Mar 29, 2023	28.71	28.71	27.57	28.28
6234	NYSE	HZO	Tue, Mar 28, 2023	27.58	29.18	27.58	28.34
6233	NYSE	HZO	Mon, Mar 27, 2023	27.48	27.70	26.97	27.58
6232	NYSE	HZO	Fri, Mar 24, 2023	27.00	27.43	26.58	27.19
6231	NYSE	HZO	Thu, Mar 23, 2023	27.54	28.12	27.01	27.26
6230	NYSE	HZO	Wed, Mar 22, 2023	28.02	28.59	27.48	27.49
6229	NYSE	HZO	Tue, Mar 21, 2023	27.54	28.46	27.32	27.83
6228	NYSE	HZO	Mon, Mar 20, 2023	26.99	27.87	26.23	26.71
6227	NYSE	HZO	Fri, Mar 17, 2023	28.31	28.38	26.78	26.79
6226	NYSE	HZO	Thu, Mar 16, 2023	27.77	28.77	27.23	28.57
6225	NYSE	HZO	Wed, Mar 15, 2023	27.40	28.34	27.14	28.16
6224	NYSE	HZO	Tue, Mar 14, 2023	29.85	30.24	27.85	28.24
6223	NYSE	HZO	Mon, Mar 13, 2023	30.37	30.41	28.94	28.96
6222	NYSE	HZO	Fri, Mar 10, 2023	31.38	31.47	30.67	31.04
6221	NYSE	HZO	Thu, Mar 9, 2023	31.25	31.97	30.93	31.57
6220	NYSE	HZO	Wed, Mar 8, 2023	31.93	32.06	31.13	31.37
6219	NYSE	HZO	Tue, Mar 7, 2023	32.97	33.50	31.70	31.90
6218	NYSE	HZO	Mon, Mar 6, 2023	34.15	34.15	33.17	33.27
6217	NYSE	HZO	Fri, Mar 3, 2023	34.07	34.33	33.45	34.16
6216	NYSE	HZO	Thu, Mar 2, 2023	33.43	33.82	33.27	33.74
6215	NYSE	HZO	Wed, Mar 1, 2023	33.34	33.78	32.75	33.76
6214	NYSE	HZO	Tue, Feb 28, 2023	33.59	33.93	32.52	33.58
6213	NYSE	HZO	Mon, Feb 27, 2023	34.54	34.87	33.79	33.79
6212	NYSE	HZO	Fri, Feb 24, 2023	34.77	35.32	34.25	34.40
6211	NYSE	HZO	Thu, Feb 23, 2023	34.50	35.35	34.45	35.26
6210	NYSE	HZO	Wed, Feb 22, 2023	34.04	35.09	33.76	34.50
6209	NYSE	HZO	Tue, Feb 21, 2023	34.99	36.40	34.06	34.07
6208	NYSE	HZO	Fri, Feb 17, 2023	33.54	33.58	32.71	33.55
6207	NYSE	HZO	Thu, Feb 16, 2023	33.11	34.16	32.88	33.46
6206	NYSE	HZO	Wed, Feb 15, 2023	31.38	33.53	31.20	33.49
6205	NYSE	HZO	Tue, Feb 14, 2023	30.89	31.88	30.45	31.73
6204	NYSE	HZO	Mon, Feb 13, 2023	30.56	31.16	30.35	31.08
6203	NYSE	HZO	Fri, Feb 10, 2023	30.32	30.81	30.06	30.75
6202	NYSE	HZO	Thu, Feb 9, 2023	31.31	31.80	30.30	30.44
6201	NYSE	HZO	Wed, Feb 8, 2023	31.19	31.51	30.55	31.01
6200	NYSE	HZO	Tue, Feb 7, 2023	30.31	31.26	30.10	31.21
6199	NYSE	HZO	Mon, Feb 6, 2023	30.50	31.01	30.36	30.46
6198	NYSE	HZO	Fri, Feb 3, 2023	31.56	32.27	30.80	30.80
6197	NYSE	HZO	Thu, Feb 2, 2023	31.62	32.35	31.26	32.18
6196	NYSE	HZO	Wed, Feb 1, 2023	31.25	31.39	29.75	31.25
6195	NYSE	HZO	Tue, Jan 31, 2023	29.75	31.40	29.75	31.25
6194	NYSE	HZO	Mon, Jan 30, 2023	29.88	31.07	29.59	29.66
6193	NYSE	HZO	Fri, Jan 27, 2023	29.91	30.73	29.90	30.49
6192	NYSE	HZO	Thu, Jan 26, 2023	31.81	32.89	30.07	30.37
6191	NYSE	HZO	Wed, Jan 25, 2023	33.46	34.99	33.31	34.69
6190	NYSE	HZO	Tue, Jan 24, 2023	34.49	34.49	33.62	33.79
6189	NYSE	HZO	Mon, Jan 23, 2023	34.16	34.69	33.92	34.10
6188	NYSE	HZO	Fri, Jan 20, 2023	33.84	34.09	33.29	34.01
6187	NYSE	HZO	Thu, Jan 19, 2023	33.21	33.95	32.92	33.55
6186	NYSE	HZO	Wed, Jan 18, 2023	33.82	34.40	33.01	33.21
6185	NYSE	HZO	Tue, Jan 17, 2023	34.54	34.72	33.71	33.80
6184	NYSE	HZO	Fri, Jan 13, 2023	34.00	35.11	34.00	34.47
6183	NYSE	HZO	Thu, Jan 12, 2023	33.80	34.66	33.78	34.43
6182	NYSE	HZO	Wed, Jan 11, 2023	33.27	33.83	32.95	33.46
6181	NYSE	HZO	Tue, Jan 10, 2023	32.40	33.18	32.15	32.93
6180	NYSE	HZO	Mon, Jan 9, 2023	32.20	32.60	31.87	32.19
6179	NYSE	HZO	Fri, Jan 6, 2023	31.88	32.35	31.67	32.03
6178	NYSE	HZO	Thu, Jan 5, 2023	31.21	31.83	30.96	31.82
6177	NYSE	HZO	Wed, Jan 4, 2023	31.87	32.16	31.54	31.74
6176	NYSE	HZO	Tue, Jan 3, 2023	31.54	32.13	31.16	31.38
6175	NYSE	HZO	Fri, Dec 30, 2022	31.10	31.45	30.90	31.22
6174	NYSE	HZO	Thu, Dec 29, 2022	30.40	31.48	30.40	31.46
6173	NYSE	HZO	Wed, Dec 28, 2022	29.75	30.11	29.50	30.02
6172	NYSE	HZO	Tue, Dec 27, 2022	30.85	31.02	29.87	29.89
6171	NYSE	HZO	Fri, Dec 23, 2022	30.41	30.97	30.03	30.95
6170	NYSE	HZO	Thu, Dec 22, 2022	30.64	30.64	29.80	30.39
6169	NYSE	HZO	Wed, Dec 21, 2022	30.53	31.33	30.17	31.33
6168	NYSE	HZO	Tue, Dec 20, 2022	30.95	31.18	30.27	30.30
6167	NYSE	HZO	Mon, Dec 19, 2022	31.57	32.19	30.95	31.00
6166	NYSE	HZO	Fri, Dec 16, 2022	31.35	32.17	31.31	31.41
6165	NYSE	HZO	Thu, Dec 15, 2022	32.07	32.48	31.48	31.63
6164	NYSE	HZO	Wed, Dec 14, 2022	32.30	33.38	31.94	32.49
6163	NYSE	HZO	Tue, Dec 13, 2022	33.62	34.50	32.07	32.36
6162	NYSE	HZO	Mon, Dec 12, 2022	32.25	33.14	32.20	32.37
6161	NYSE	HZO	Fri, Dec 9, 2022	31.53	32.63	31.53	32.47
6160	NYSE	HZO	Thu, Dec 8, 2022	31.89	32.05	31.05	31.96
6159	NYSE	HZO	Wed, Dec 7, 2022	32.65	33.06	31.61	31.63
6158	NYSE	HZO	Tue, Dec 6, 2022	31.84	32.74	31.66	32.65
6157	NYSE	HZO	Mon, Dec 5, 2022	32.87	33.06	31.69	31.83
6156	NYSE	HZO	Fri, Dec 2, 2022	31.82	33.34	31.79	33.03
6155	NYSE	HZO	Thu, Dec 1, 2022	33.19	33.67	31.82	32.00
6154	NYSE	HZO	Wed, Nov 30, 2022	32.38	33.06	31.30	33.03
6153	NYSE	HZO	Tue, Nov 29, 2022	31.68	32.48	31.68	32.32
6152	NYSE	HZO	Mon, Nov 28, 2022	32.44	32.84	31.75	31.87
6151	NYSE	HZO	Fri, Nov 25, 2022	31.86	32.75	31.77	32.57
6150	NYSE	HZO	Wed, Nov 23, 2022	32.49	32.65	31.86	32.07
6149	NYSE	HZO	Tue, Nov 22, 2022	33.03	33.79	32.67	32.85
6148	NYSE	HZO	Mon, Nov 21, 2022	34.20	34.46	32.33	32.64
6147	NYSE	HZO	Fri, Nov 18, 2022	34.38	34.85	33.72	34.62
6146	NYSE	HZO	Thu, Nov 17, 2022	32.84	33.71	32.84	33.67
6145	NYSE	HZO	Wed, Nov 16, 2022	33.27	33.72	32.64	33.24
6144	NYSE	HZO	Tue, Nov 15, 2022	34.79	35.65	33.64	33.79
6143	NYSE	HZO	Mon, Nov 14, 2022	34.01	34.26	33.41	33.85
6142	NYSE	HZO	Fri, Nov 11, 2022	34.45	34.92	34.18	34.55
6141	NYSE	HZO	Thu, Nov 10, 2022	33.54	35.33	33.40	34.07
6140	NYSE	HZO	Wed, Nov 9, 2022	32.12	32.76	31.64	31.68
6139	NYSE	HZO	Tue, Nov 8, 2022	32.91	33.38	32.15	32.37
6138	NYSE	HZO	Mon, Nov 7, 2022	32.68	33.08	32.01	32.86
6137	NYSE	HZO	Fri, Nov 4, 2022	32.61	33.50	31.77	32.20
6136	NYSE	HZO	Thu, Nov 3, 2022	31.09	32.62	30.87	32.08
6135	NYSE	HZO	Wed, Nov 2, 2022	33.45	33.53	31.48	31.59
6134	NYSE	HZO	Tue, Nov 1, 2022	33.19	34.18	32.44	33.82
6133	NYSE	HZO	Mon, Oct 31, 2022	32.75	33.26	32.17	32.31
6132	NYSE	HZO	Fri, Oct 28, 2022	33.00	33.80	32.01	32.70
6131	NYSE	HZO	Thu, Oct 27, 2022	32.50	34.80	31.74	32.80
6130	NYSE	HZO	Wed, Oct 26, 2022	29.43	30.44	28.76	29.53
6129	NYSE	HZO	Tue, Oct 25, 2022	28.46	29.69	28.46	29.21
6128	NYSE	HZO	Mon, Oct 24, 2022	28.37	28.84	27.72	28.64
6127	NYSE	HZO	Fri, Oct 21, 2022	27.58	28.24	27.40	28.13
6126	NYSE	HZO	Thu, Oct 20, 2022	28.07	28.93	27.71	27.78
6125	NYSE	HZO	Wed, Oct 19, 2022	29.25	29.54	27.42	28.27
6124	NYSE	HZO	Tue, Oct 18, 2022	30.10	30.48	29.29	29.66
6123	NYSE	HZO	Mon, Oct 17, 2022	29.73	29.84	29.12	29.51
6122	NYSE	HZO	Fri, Oct 14, 2022	30.11	30.15	28.88	28.93
6121	NYSE	HZO	Thu, Oct 13, 2022	29.03	29.91	28.36	29.74
6120	NYSE	HZO	Wed, Oct 12, 2022	29.39	29.83	28.99	29.68
6119	NYSE	HZO	Tue, Oct 11, 2022	29.09	30.14	28.98	29.36
6118	NYSE	HZO	Mon, Oct 10, 2022	29.21	29.56	28.91	29.30
6117	NYSE	HZO	Fri, Oct 7, 2022	29.89	29.89	28.91	29.21
6116	NYSE	HZO	Thu, Oct 6, 2022	29.89	30.80	29.55	30.09
6115	NYSE	HZO	Wed, Oct 5, 2022	30.71	30.78	29.28	30.10
6114	NYSE	HZO	Tue, Oct 4, 2022	30.29	31.30	30.18	31.15
6113	NYSE	HZO	Mon, Oct 3, 2022	30.11	30.16	29.17	29.28
6112	NYSE	HZO	Fri, Sep 30, 2022	30.09	30.62	29.33	29.79
6111	NYSE	HZO	Thu, Sep 29, 2022	30.77	30.77	29.83	30.40
6110	NYSE	HZO	Wed, Sep 28, 2022	30.35	31.72	30.20	31.48
6109	NYSE	HZO	Tue, Sep 27, 2022	29.62	30.30	29.25	30.23
6108	NYSE	HZO	Mon, Sep 26, 2022	30.01	30.93	29.12	29.14
6107	NYSE	HZO	Fri, Sep 23, 2022	29.10	30.02	28.86	30.00
6106	NYSE	HZO	Thu, Sep 22, 2022	29.60	29.62	28.94	29.53
6105	NYSE	HZO	Wed, Sep 21, 2022	30.26	30.95	29.69	29.72
6104	NYSE	HZO	Tue, Sep 20, 2022	31.14	31.14	29.84	30.40
6103	NYSE	HZO	Mon, Sep 19, 2022	30.32	31.71	30.32	31.61
6102	NYSE	HZO	Fri, Sep 16, 2022	30.62	31.13	29.87	30.44
6101	NYSE	HZO	Thu, Sep 15, 2022	31.24	31.96	31.16	31.39
6100	NYSE	HZO	Wed, Sep 14, 2022	32.15	32.32	30.99	31.35
6099	NYSE	HZO	Tue, Sep 13, 2022	33.83	33.83	32.21	32.27
6098	NYSE	HZO	Mon, Sep 12, 2022	34.91	35.39	34.63	34.72
6097	NYSE	HZO	Fri, Sep 9, 2022	33.66	34.59	33.55	34.50
6096	NYSE	HZO	Thu, Sep 8, 2022	34.25	34.25	32.88	33.42
6095	NYSE	HZO	Wed, Sep 7, 2022	34.58	35.12	34.28	34.84
6094	NYSE	HZO	Tue, Sep 6, 2022	35.26	35.36	34.41	34.70
6093	NYSE	HZO	Fri, Sep 2, 2022	36.40	36.74	35.13	35.31
6092	NYSE	HZO	Thu, Sep 1, 2022	36.00	36.20	35.16	35.99
6091	NYSE	HZO	Wed, Aug 31, 2022	38.07	38.36	36.34	36.34
6090	NYSE	HZO	Tue, Aug 30, 2022	39.29	39.80	38.04	38.26
6089	NYSE	HZO	Mon, Aug 29, 2022	39.85	40.20	39.01	39.06
6088	NYSE	HZO	Fri, Aug 26, 2022	41.63	41.88	40.25	40.34
6087	NYSE	HZO	Thu, Aug 25, 2022	40.40	41.57	40.03	41.57
6086	NYSE	HZO	Wed, Aug 24, 2022	39.87	40.68	38.89	39.88
6085	NYSE	HZO	Tue, Aug 23, 2022	40.15	40.75	39.46	39.65
6084	NYSE	HZO	Mon, Aug 22, 2022	40.78	40.94	39.65	39.77
6083	NYSE	HZO	Fri, Aug 19, 2022	42.61	43.11	41.18	41.35
6082	NYSE	HZO	Thu, Aug 18, 2022	42.33	43.09	42.12	43.09
6081	NYSE	HZO	Wed, Aug 17, 2022	43.35	43.54	41.98	42.64
6080	NYSE	HZO	Tue, Aug 16, 2022	41.15	44.03	41.03	43.80
6079	NYSE	HZO	Mon, Aug 15, 2022	40.65	41.10	40.50	40.96
6078	NYSE	HZO	Fri, Aug 12, 2022	40.91	41.32	40.48	41.22
6077	NYSE	HZO	Thu, Aug 11, 2022	40.24	41.30	40.03	40.65
6076	NYSE	HZO	Wed, Aug 10, 2022	39.61	40.00	39.17	39.79
6075	NYSE	HZO	Tue, Aug 9, 2022	38.66	38.66	37.57	38.33
6074	NYSE	HZO	Mon, Aug 8, 2022	38.44	40.12	38.44	39.01
6073	NYSE	HZO	Fri, Aug 5, 2022	36.87	38.39	36.74	38.26
6072	NYSE	HZO	Thu, Aug 4, 2022	37.56	37.90	36.77	37.02
6071	NYSE	HZO	Wed, Aug 3, 2022	37.41	38.42	37.19	37.83
6070	NYSE	HZO	Tue, Aug 2, 2022	38.83	38.94	37.18	37.18
6069	NYSE	HZO	Mon, Aug 1, 2022	40.18	41.28	38.89	39.22
6068	NYSE	HZO	Fri, Jul 29, 2022	42.40	42.40	39.87	40.84
6067	NYSE	HZO	Thu, Jul 28, 2022	41.65	43.16	41.48	42.70
6066	NYSE	HZO	Wed, Jul 27, 2022	42.36	43.34	41.41	43.02
6065	NYSE	HZO	Tue, Jul 26, 2022	42.44	43.05	41.30	42.35
6064	NYSE	HZO	Mon, Jul 25, 2022	43.06	43.16	41.97	43.15
6063	NYSE	HZO	Fri, Jul 22, 2022	42.81	43.66	42.21	42.85
6062	NYSE	HZO	Thu, Jul 21, 2022	42.41	43.04	41.24	42.95
6061	NYSE	HZO	Wed, Jul 20, 2022	41.84	42.98	40.94	42.83
6060	NYSE	HZO	Tue, Jul 19, 2022	41.56	41.99	40.78	41.62
6059	NYSE	HZO	Mon, Jul 18, 2022	39.96	41.46	39.96	40.78
6058	NYSE	HZO	Fri, Jul 15, 2022	39.04	39.56	38.04	39.31
6057	NYSE	HZO	Thu, Jul 14, 2022	39.06	39.17	37.74	38.16
6056	NYSE	HZO	Wed, Jul 13, 2022	38.39	39.83	38.03	39.42
6055	NYSE	HZO	Tue, Jul 12, 2022	38.28	39.68	38.27	39.12
6054	NYSE	HZO	Mon, Jul 11, 2022	39.08	39.33	38.19	38.27
6053	NYSE	HZO	Fri, Jul 8, 2022	38.95	39.50	38.39	39.16
6052	NYSE	HZO	Thu, Jul 7, 2022	38.62	39.66	38.16	39.57
6051	NYSE	HZO	Wed, Jul 6, 2022	39.01	39.27	37.25	38.10
6050	NYSE	HZO	Tue, Jul 5, 2022	36.02	38.95	36.02	38.82
6049	NYSE	HZO	Fri, Jul 1, 2022	35.95	36.91	35.33	36.83
6048	NYSE	HZO	Thu, Jun 30, 2022	36.61	37.05	35.10	36.12
6047	NYSE	HZO	Wed, Jun 29, 2022	37.30	37.85	36.19	37.17
6046	NYSE	HZO	Tue, Jun 28, 2022	38.71	39.24	37.43	37.46
6045	NYSE	HZO	Mon, Jun 27, 2022	38.88	39.21	38.20	38.72
6044	NYSE	HZO	Fri, Jun 24, 2022	37.16	38.81	37.16	38.43
6043	NYSE	HZO	Thu, Jun 23, 2022	36.00	37.41	35.89	37.18
6042	NYSE	HZO	Wed, Jun 22, 2022	35.89	37.19	35.71	36.14
6041	NYSE	HZO	Tue, Jun 21, 2022	36.77	38.07	36.38	36.42
6040	NYSE	HZO	Fri, Jun 17, 2022	37.72	38.01	36.70	37.09
6039	NYSE	HZO	Thu, Jun 16, 2022	38.71	39.04	37.02	37.66
6038	NYSE	HZO	Wed, Jun 15, 2022	38.99	40.61	38.63	39.62
6037	NYSE	HZO	Tue, Jun 14, 2022	38.70	39.91	38.31	38.53
6036	NYSE	HZO	Mon, Jun 13, 2022	38.25	39.54	38.08	38.60
6035	NYSE	HZO	Fri, Jun 10, 2022	41.25	41.79	39.47	39.61
6034	NYSE	HZO	Thu, Jun 9, 2022	41.66	42.37	41.39	41.98
6033	NYSE	HZO	Wed, Jun 8, 2022	41.07	41.93	40.46	41.67
6032	NYSE	HZO	Tue, Jun 7, 2022	40.52	41.58	40.04	41.35
6031	NYSE	HZO	Mon, Jun 6, 2022	41.09	41.35	39.85	41.18
6030	NYSE	HZO	Fri, Jun 3, 2022	40.58	40.86	39.65	40.51
6029	NYSE	HZO	Thu, Jun 2, 2022	40.39	41.32	39.71	41.13
6028	NYSE	HZO	Wed, Jun 1, 2022	41.44	41.84	39.99	40.10
6027	NYSE	HZO	Tue, May 31, 2022	41.72	41.76	40.43	41.41
6026	NYSE	HZO	Fri, May 27, 2022	42.05	42.95	41.36	41.60
6025	NYSE	HZO	Thu, May 26, 2022	40.58	42.50	40.58	41.61
6024	NYSE	HZO	Wed, May 25, 2022	37.26	40.72	37.26	39.94
6023	NYSE	HZO	Tue, May 24, 2022	38.45	38.45	36.78	37.70
6022	NYSE	HZO	Mon, May 23, 2022	40.96	41.23	38.94	39.09
6021	NYSE	HZO	Fri, May 20, 2022	40.79	40.79	39.26	40.60
6020	NYSE	HZO	Thu, May 19, 2022	40.42	41.41	38.56	40.34
6019	NYSE	HZO	Wed, May 18, 2022	42.60	42.69	39.91	41.04
6018	NYSE	HZO	Tue, May 17, 2022	42.91	44.19	42.13	44.03
6017	NYSE	HZO	Mon, May 16, 2022	43.02	43.52	41.65	41.87
6016	NYSE	HZO	Fri, May 13, 2022	43.68	44.50	43.05	43.39
6015	NYSE	HZO	Thu, May 12, 2022	41.81	44.01	41.70	43.25
6014	NYSE	HZO	Wed, May 11, 2022	44.50	44.50	42.11	42.42
6013	NYSE	HZO	Tue, May 10, 2022	45.49	45.84	42.75	44.48
6012	NYSE	HZO	Mon, May 9, 2022	42.37	45.32	42.20	44.50
6011	NYSE	HZO	Fri, May 6, 2022	43.35	44.82	42.25	43.59
6010	NYSE	HZO	Thu, May 5, 2022	43.48	44.43	42.60	43.75
6009	NYSE	HZO	Wed, May 4, 2022	43.30	44.78	42.05	44.55
6008	NYSE	HZO	Tue, May 3, 2022	41.61	43.80	41.30	43.48
6007	NYSE	HZO	Mon, May 2, 2022	41.08	41.75	40.11	41.57
6006	NYSE	HZO	Fri, Apr 29, 2022	40.00	43.20	39.98	40.92
6005	NYSE	HZO	Thu, Apr 28, 2022	39.08	40.62	36.84	39.76
6004	NYSE	HZO	Wed, Apr 27, 2022	36.27	36.87	35.60	36.24
6003	NYSE	HZO	Tue, Apr 26, 2022	38.54	38.54	36.01	36.12
6002	NYSE	HZO	Mon, Apr 25, 2022	37.92	38.73	36.81	38.04
6001	NYSE	HZO	Fri, Apr 22, 2022	40.20	40.28	38.40	38.57
6000	NYSE	HZO	Thu, Apr 21, 2022	42.94	43.19	39.86	40.38
5999	NYSE	HZO	Wed, Apr 20, 2022	42.45	42.96	41.89	42.05
5998	NYSE	HZO	Tue, Apr 19, 2022	40.32	42.64	40.32	42.41
5997	NYSE	HZO	Mon, Apr 18, 2022	40.00	41.49	39.73	40.78
5996	NYSE	HZO	Thu, Apr 14, 2022	40.75	41.41	40.12	40.22
5995	NYSE	HZO	Wed, Apr 13, 2022	40.37	41.02	39.81	40.59
5994	NYSE	HZO	Tue, Apr 12, 2022	40.27	41.90	39.98	40.37
5993	NYSE	HZO	Mon, Apr 11, 2022	38.64	41.05	38.63	39.51
5992	NYSE	HZO	Fri, Apr 8, 2022	38.38	39.69	37.79	39.04
5991	NYSE	HZO	Thu, Apr 7, 2022	38.04	38.62	37.27	38.28
5990	NYSE	HZO	Wed, Apr 6, 2022	39.01	39.55	37.77	38.21
5989	NYSE	HZO	Tue, Apr 5, 2022	40.54	40.85	39.19	39.69
5988	NYSE	HZO	Mon, Apr 4, 2022	38.80	40.21	38.02	39.91
5987	NYSE	HZO	Fri, Apr 1, 2022	40.80	41.16	38.56	38.90
5986	NYSE	HZO	Thu, Mar 31, 2022	42.30	42.30	40.06	40.26
5985	NYSE	HZO	Wed, Mar 30, 2022	44.12	44.73	42.15	42.26
5984	NYSE	HZO	Tue, Mar 29, 2022	43.42	45.06	43.35	44.74
5983	NYSE	HZO	Mon, Mar 28, 2022	42.53	42.68	41.70	42.59
5982	NYSE	HZO	Fri, Mar 25, 2022	43.70	43.70	42.26	42.65
5981	NYSE	HZO	Thu, Mar 24, 2022	44.00	44.05	42.98	43.62
5980	NYSE	HZO	Wed, Mar 23, 2022	46.50	46.50	43.92	44.01
5979	NYSE	HZO	Tue, Mar 22, 2022	45.59	47.36	45.05	46.81
5978	NYSE	HZO	Mon, Mar 21, 2022	45.62	46.57	44.94	45.49
5977	NYSE	HZO	Fri, Mar 18, 2022	45.59	46.28	44.94	45.95
5976	NYSE	HZO	Thu, Mar 17, 2022	45.26	45.98	44.65	45.56
5975	NYSE	HZO	Wed, Mar 16, 2022	45.44	46.95	44.31	45.80
5974	NYSE	HZO	Tue, Mar 15, 2022	43.44	44.97	43.24	44.83
5973	NYSE	HZO	Mon, Mar 14, 2022	43.00	44.92	42.78	43.24
5972	NYSE	HZO	Fri, Mar 11, 2022	44.55	44.55	43.04	43.10
5971	NYSE	HZO	Thu, Mar 10, 2022	43.34	44.02	42.62	43.87
5970	NYSE	HZO	Wed, Mar 9, 2022	43.41	45.28	43.21	44.29
5969	NYSE	HZO	Tue, Mar 8, 2022	41.80	43.97	41.38	42.28
5968	NYSE	HZO	Mon, Mar 7, 2022	45.09	45.64	41.63	41.78
5967	NYSE	HZO	Fri, Mar 4, 2022	46.83	47.00	45.05	45.25
5966	NYSE	HZO	Thu, Mar 3, 2022	47.82	48.38	45.77	47.17
5965	NYSE	HZO	Wed, Mar 2, 2022	45.92	48.67	45.90	47.47
5964	NYSE	HZO	Tue, Mar 1, 2022	46.72	46.89	44.91	45.77
5963	NYSE	HZO	Mon, Feb 28, 2022	45.27	46.30	44.96	45.76
5962	NYSE	HZO	Fri, Feb 25, 2022	45.36	46.32	44.47	45.89
5961	NYSE	HZO	Thu, Feb 24, 2022	42.00	45.75	41.23	45.56
5960	NYSE	HZO	Wed, Feb 23, 2022	44.30	45.66	43.35	43.54
5959	NYSE	HZO	Tue, Feb 22, 2022	46.26	46.26	43.20	43.96
5958	NYSE	HZO	Fri, Feb 18, 2022	46.80	48.26	46.50	46.65
5957	NYSE	HZO	Thu, Feb 17, 2022	47.87	48.26	46.58	47.21
5956	NYSE	HZO	Wed, Feb 16, 2022	47.07	48.27	46.88	48.06
5955	NYSE	HZO	Tue, Feb 15, 2022	47.73	48.67	47.20	47.61
5954	NYSE	HZO	Mon, Feb 14, 2022	46.52	47.58	46.04	46.90
5953	NYSE	HZO	Fri, Feb 11, 2022	47.30	48.25	46.21	46.58
5952	NYSE	HZO	Thu, Feb 10, 2022	47.45	49.45	46.89	47.18
5951	NYSE	HZO	Wed, Feb 9, 2022	48.78	50.32	48.22	48.36
5950	NYSE	HZO	Tue, Feb 8, 2022	46.13	48.43	46.13	48.28
5949	NYSE	HZO	Mon, Feb 7, 2022	45.65	47.15	45.52	46.12
5948	NYSE	HZO	Fri, Feb 4, 2022	46.56	47.16	44.08	45.63
5947	NYSE	HZO	Thu, Feb 3, 2022	46.60	48.48	46.17	46.51
5946	NYSE	HZO	Wed, Feb 2, 2022	47.47	48.51	46.08	47.84
5945	NYSE	HZO	Tue, Feb 1, 2022	47.26	47.57	45.80	47.47
5944	NYSE	HZO	Mon, Jan 31, 2022	45.77	47.12	44.90	47.06
5943	NYSE	HZO	Fri, Jan 28, 2022	47.10	47.25	44.13	46.10
5942	NYSE	HZO	Thu, Jan 27, 2022	47.85	47.99	42.80	44.30
5941	NYSE	HZO	Wed, Jan 26, 2022	43.50	45.08	41.56	41.78
5940	NYSE	HZO	Tue, Jan 25, 2022	43.86	44.70	42.34	43.49
5939	NYSE	HZO	Mon, Jan 24, 2022	40.91	45.33	40.64	44.96
5938	NYSE	HZO	Fri, Jan 21, 2022	44.53	44.53	41.47	41.77
5937	NYSE	HZO	Thu, Jan 20, 2022	49.63	50.19	44.83	45.04
5936	NYSE	HZO	Wed, Jan 19, 2022	49.76	50.41	49.02	49.47
5935	NYSE	HZO	Tue, Jan 18, 2022	50.50	51.21	49.51	49.61
5934	NYSE	HZO	Fri, Jan 14, 2022	52.12	52.55	49.66	51.25
5933	NYSE	HZO	Thu, Jan 13, 2022	53.05	54.46	52.26	53.08
5932	NYSE	HZO	Wed, Jan 12, 2022	53.93	54.50	52.55	52.63
5931	NYSE	HZO	Tue, Jan 11, 2022	54.75	55.15	53.06	53.60
5930	NYSE	HZO	Mon, Jan 10, 2022	55.89	55.89	53.50	54.98
5929	NYSE	HZO	Fri, Jan 7, 2022	58.00	59.15	56.45	56.50
5928	NYSE	HZO	Thu, Jan 6, 2022	57.85	58.72	56.77	58.00
5927	NYSE	HZO	Wed, Jan 5, 2022	58.81	59.63	57.58	57.64
5926	NYSE	HZO	Tue, Jan 4, 2022	58.84	59.76	58.21	59.07
5925	NYSE	HZO	Mon, Jan 3, 2022	59.50	61.06	58.37	58.86
5924	NYSE	HZO	Fri, Dec 31, 2021	57.99	59.58	57.76	59.04
5923	NYSE	HZO	Thu, Dec 30, 2021	57.99	59.39	57.79	58.18
5922	NYSE	HZO	Wed, Dec 29, 2021	57.72	58.46	57.65	58.12
5921	NYSE	HZO	Tue, Dec 28, 2021	58.40	59.30	57.68	57.74
5920	NYSE	HZO	Mon, Dec 27, 2021	56.48	58.45	56.38	58.27
5919	NYSE	HZO	Thu, Dec 23, 2021	56.47	57.00	55.89	56.26
5918	NYSE	HZO	Wed, Dec 22, 2021	55.19	56.97	55.15	56.18
5917	NYSE	HZO	Tue, Dec 21, 2021	54.36	56.23	54.36	55.19
5916	NYSE	HZO	Mon, Dec 20, 2021	53.97	53.97	51.84	53.66
5915	NYSE	HZO	Fri, Dec 17, 2021	56.34	56.68	54.45	54.69
5914	NYSE	HZO	Thu, Dec 16, 2021	58.23	58.56	56.15	56.31
5913	NYSE	HZO	Wed, Dec 15, 2021	54.24	58.58	53.56	57.85
5912	NYSE	HZO	Tue, Dec 14, 2021	55.48	56.60	54.36	54.63
5911	NYSE	HZO	Mon, Dec 13, 2021	56.72	56.72	55.30	56.11
5910	NYSE	HZO	Fri, Dec 10, 2021	56.70	57.10	55.72	56.74
5909	NYSE	HZO	Thu, Dec 9, 2021	56.01	56.74	55.35	56.15
5908	NYSE	HZO	Wed, Dec 8, 2021	56.38	57.00	55.24	56.50
5907	NYSE	HZO	Tue, Dec 7, 2021	54.79	56.87	54.58	56.06
5906	NYSE	HZO	Mon, Dec 6, 2021	53.00	54.76	52.17	54.04
5905	NYSE	HZO	Fri, Dec 3, 2021	54.25	54.46	51.08	52.38
5904	NYSE	HZO	Thu, Dec 2, 2021	52.76	54.39	52.34	53.64
5903	NYSE	HZO	Wed, Dec 1, 2021	54.85	55.38	52.60	52.64
5902	NYSE	HZO	Tue, Nov 30, 2021	54.43	54.43	52.54	53.27
5901	NYSE	HZO	Mon, Nov 29, 2021	56.26	56.75	54.34	54.65
5900	NYSE	HZO	Fri, Nov 26, 2021	55.31	55.94	54.17	54.83
5899	NYSE	HZO	Wed, Nov 24, 2021	56.86	57.50	56.42	57.33
5898	NYSE	HZO	Tue, Nov 23, 2021	56.75	57.84	55.25	57.67
5897	NYSE	HZO	Mon, Nov 22, 2021	55.80	57.57	55.09	57.11
5896	NYSE	HZO	Fri, Nov 19, 2021	55.42	56.00	54.79	55.25
5895	NYSE	HZO	Thu, Nov 18, 2021	55.35	56.99	55.25	56.09
5894	NYSE	HZO	Wed, Nov 17, 2021	57.35	57.39	54.74	55.23
5893	NYSE	HZO	Tue, Nov 16, 2021	56.62	58.15	56.40	57.52
5892	NYSE	HZO	Mon, Nov 15, 2021	57.04	57.06	56.22	56.85
5891	NYSE	HZO	Fri, Nov 12, 2021	56.48	57.20	56.00	57.01
5890	NYSE	HZO	Thu, Nov 11, 2021	55.71	56.61	55.46	56.36
5889	NYSE	HZO	Wed, Nov 10, 2021	55.62	56.39	55.01	55.36
5888	NYSE	HZO	Tue, Nov 9, 2021	55.69	56.35	55.09	56.14
5887	NYSE	HZO	Mon, Nov 8, 2021	55.92	55.94	54.98	55.45
5886	NYSE	HZO	Fri, Nov 5, 2021	55.54	56.99	55.22	55.25
5885	NYSE	HZO	Thu, Nov 4, 2021	54.64	55.35	53.66	54.55
5884	NYSE	HZO	Wed, Nov 3, 2021	53.00	55.93	52.78	54.48
5883	NYSE	HZO	Tue, Nov 2, 2021	53.79	53.97	52.77	53.12
5882	NYSE	HZO	Mon, Nov 1, 2021	52.49	53.90	52.10	53.62
5881	NYSE	HZO	Fri, Oct 29, 2021	51.50	52.72	50.92	51.79
5880	NYSE	HZO	Thu, Oct 28, 2021	50.00	51.56	50.00	51.54
5879	NYSE	HZO	Wed, Oct 27, 2021	49.63	51.66	49.01	49.80
5878	NYSE	HZO	Tue, Oct 26, 2021	49.90	50.92	47.64	48.48
5877	NYSE	HZO	Mon, Oct 25, 2021	46.81	48.56	46.81	48.35
5876	NYSE	HZO	Fri, Oct 22, 2021	47.09	47.86	46.45	46.73
5875	NYSE	HZO	Thu, Oct 21, 2021	47.14	48.53	46.95	47.30
5874	NYSE	HZO	Wed, Oct 20, 2021	47.52	47.96	46.96	47.11
5873	NYSE	HZO	Tue, Oct 19, 2021	49.35	49.35	47.28	47.52
5872	NYSE	HZO	Mon, Oct 18, 2021	46.68	49.33	46.68	49.07
5871	NYSE	HZO	Fri, Oct 15, 2021	48.75	48.82	46.85	46.85
5870	NYSE	HZO	Thu, Oct 14, 2021	47.58	49.17	46.10	47.82
5869	NYSE	HZO	Wed, Oct 13, 2021	48.17	48.28	47.24	47.58
5868	NYSE	HZO	Tue, Oct 12, 2021	48.90	49.34	47.60	47.94
5867	NYSE	HZO	Mon, Oct 11, 2021	48.83	49.43	48.31	48.57
5866	NYSE	HZO	Fri, Oct 8, 2021	49.97	50.95	49.00	49.03
5865	NYSE	HZO	Thu, Oct 7, 2021	49.89	51.27	49.80	50.24
5864	NYSE	HZO	Wed, Oct 6, 2021	50.29	50.79	49.39	49.48
5863	NYSE	HZO	Tue, Oct 5, 2021	51.15	51.86	50.29	50.94
5862	NYSE	HZO	Mon, Oct 4, 2021	50.73	51.80	50.06	50.61
5861	NYSE	HZO	Fri, Oct 1, 2021	48.73	51.48	48.52	51.12
5860	NYSE	HZO	Thu, Sep 30, 2021	49.90	50.12	48.05	48.52
5859	NYSE	HZO	Wed, Sep 29, 2021	50.38	51.00	49.87	50.20
5858	NYSE	HZO	Tue, Sep 28, 2021	51.04	51.74	49.38	49.56
5857	NYSE	HZO	Mon, Sep 27, 2021	50.35	51.60	50.31	51.13
5856	NYSE	HZO	Fri, Sep 24, 2021	50.57	51.37	50.05	50.07
5855	NYSE	HZO	Thu, Sep 23, 2021	50.42	52.00	50.30	51.10
5854	NYSE	HZO	Wed, Sep 22, 2021	47.68	50.35	47.68	49.84
5853	NYSE	HZO	Tue, Sep 21, 2021	49.00	49.14	47.43	47.55
5852	NYSE	HZO	Mon, Sep 20, 2021	48.62	49.68	47.63	48.47
5851	NYSE	HZO	Fri, Sep 17, 2021	49.89	50.31	49.07	50.11
5850	NYSE	HZO	Thu, Sep 16, 2021	48.71	49.79	48.44	49.50
5849	NYSE	HZO	Wed, Sep 15, 2021	47.16	49.00	47.00	48.57
5848	NYSE	HZO	Tue, Sep 14, 2021	48.36	48.36	47.06	47.32
5847	NYSE	HZO	Mon, Sep 13, 2021	47.91	48.18	46.98	48.00
5846	NYSE	HZO	Fri, Sep 10, 2021	47.49	48.65	47.49	47.86
5845	NYSE	HZO	Thu, Sep 9, 2021	47.48	48.41	47.04	47.44
5844	NYSE	HZO	Wed, Sep 8, 2021	47.72	47.72	46.27	47.33
5843	NYSE	HZO	Tue, Sep 7, 2021	48.73	49.65	47.69	47.91
5842	NYSE	HZO	Fri, Sep 3, 2021	48.70	49.31	47.93	48.86
5841	NYSE	HZO	Thu, Sep 2, 2021	50.62	50.74	47.86	48.80
5840	NYSE	HZO	Wed, Sep 1, 2021	48.74	50.88	48.50	50.46
5839	NYSE	HZO	Tue, Aug 31, 2021	49.56	49.99	48.42	48.62
5838	NYSE	HZO	Mon, Aug 30, 2021	50.01	50.49	48.04	49.66
5837	NYSE	HZO	Fri, Aug 27, 2021	48.72	50.39	48.02	49.93
5836	NYSE	HZO	Thu, Aug 26, 2021	50.07	50.77	48.65	48.72
5835	NYSE	HZO	Wed, Aug 25, 2021	50.42	51.66	50.04	50.36
5834	NYSE	HZO	Tue, Aug 24, 2021	48.61	50.64	48.61	50.17
5833	NYSE	HZO	Mon, Aug 23, 2021	49.40	50.18	48.30	48.61
5832	NYSE	HZO	Fri, Aug 20, 2021	47.90	49.41	47.82	48.83
5831	NYSE	HZO	Thu, Aug 19, 2021	48.37	49.31	47.51	47.97
5830	NYSE	HZO	Wed, Aug 18, 2021	49.51	50.65	48.92	48.93
5829	NYSE	HZO	Tue, Aug 17, 2021	51.92	52.67	48.99	49.55
5828	NYSE	HZO	Mon, Aug 16, 2021	51.29	52.93	50.31	52.61
5827	NYSE	HZO	Fri, Aug 13, 2021	52.21	53.03	51.45	51.87
5826	NYSE	HZO	Thu, Aug 12, 2021	53.51	54.36	52.33	52.46
5825	NYSE	HZO	Wed, Aug 11, 2021	52.40	53.49	51.88	53.31
5824	NYSE	HZO	Tue, Aug 10, 2021	50.91	53.15	50.20	52.46
5823	NYSE	HZO	Mon, Aug 9, 2021	52.08	52.11	50.80	51.09
5822	NYSE	HZO	Fri, Aug 6, 2021	53.22	54.12	52.02	52.30
5821	NYSE	HZO	Thu, Aug 5, 2021	52.28	53.74	52.28	52.66
5820	NYSE	HZO	Wed, Aug 4, 2021	52.70	53.75	51.51	52.66
5819	NYSE	HZO	Tue, Aug 3, 2021	53.88	54.77	52.42	53.61
5818	NYSE	HZO	Mon, Aug 2, 2021	54.59	55.48	53.91	53.96
5817	NYSE	HZO	Fri, Jul 30, 2021	53.92	55.19	53.23	53.79
5816	NYSE	HZO	Thu, Jul 29, 2021	53.42	54.96	53.22	54.56
5815	NYSE	HZO	Wed, Jul 28, 2021	52.58	53.78	51.40	52.70
5814	NYSE	HZO	Tue, Jul 27, 2021	53.00	53.00	51.36	52.42
5813	NYSE	HZO	Mon, Jul 26, 2021	55.43	56.00	52.68	53.64
5812	NYSE	HZO	Fri, Jul 23, 2021	52.44	55.09	52.25	54.82
5811	NYSE	HZO	Thu, Jul 22, 2021	52.20	52.48	49.00	51.41
5810	NYSE	HZO	Wed, Jul 21, 2021	50.10	52.00	50.06	51.20
5809	NYSE	HZO	Tue, Jul 20, 2021	46.56	50.69	46.41	49.99
5808	NYSE	HZO	Mon, Jul 19, 2021	44.33	47.41	43.75	46.41
5807	NYSE	HZO	Fri, Jul 16, 2021	48.84	49.63	45.82	45.86
5806	NYSE	HZO	Thu, Jul 15, 2021	47.56	48.68	47.37	48.49
5805	NYSE	HZO	Wed, Jul 14, 2021	48.15	48.67	47.10	47.94
5804	NYSE	HZO	Tue, Jul 13, 2021	48.33	48.85	47.69	48.09
5803	NYSE	HZO	Mon, Jul 12, 2021	47.17	49.03	47.12	48.71
5802	NYSE	HZO	Fri, Jul 9, 2021	46.50	48.32	46.50	47.92
5801	NYSE	HZO	Thu, Jul 8, 2021	45.28	46.87	44.23	45.78
5800	NYSE	HZO	Wed, Jul 7, 2021	47.01	47.61	45.85	46.75
5799	NYSE	HZO	Tue, Jul 6, 2021	48.10	48.43	46.52	47.07
5798	NYSE	HZO	Fri, Jul 2, 2021	49.14	49.40	48.12	48.43
5797	NYSE	HZO	Thu, Jul 1, 2021	49.12	49.70	47.65	48.76
5796	NYSE	HZO	Wed, Jun 30, 2021	48.27	48.99	48.01	48.74
5795	NYSE	HZO	Tue, Jun 29, 2021	48.24	49.11	48.24	48.37
5794	NYSE	HZO	Mon, Jun 28, 2021	48.00	48.70	46.53	48.04
5793	NYSE	HZO	Fri, Jun 25, 2021	48.71	49.58	48.00	48.00
5792	NYSE	HZO	Thu, Jun 24, 2021	48.80	48.90	47.49	48.60
5791	NYSE	HZO	Wed, Jun 23, 2021	48.07	48.58	46.76	48.22
5790	NYSE	HZO	Tue, Jun 22, 2021	48.10	48.50	46.50	48.04
5789	NYSE	HZO	Mon, Jun 21, 2021	46.74	48.82	45.50	47.94
5788	NYSE	HZO	Fri, Jun 18, 2021	45.10	45.75	44.06	45.19
5787	NYSE	HZO	Thu, Jun 17, 2021	46.42	47.05	45.06	45.48
5786	NYSE	HZO	Wed, Jun 16, 2021	45.44	47.33	45.03	46.99
5785	NYSE	HZO	Tue, Jun 15, 2021	45.84	46.22	44.79	46.01
5784	NYSE	HZO	Mon, Jun 14, 2021	48.01	48.39	45.37	45.83
5783	NYSE	HZO	Fri, Jun 11, 2021	47.25	48.97	47.19	48.01
5782	NYSE	HZO	Thu, Jun 10, 2021	47.63	48.22	46.63	47.06
5781	NYSE	HZO	Wed, Jun 9, 2021	47.07	47.71	46.47	47.03
5780	NYSE	HZO	Tue, Jun 8, 2021	47.29	47.91	46.11	47.48
5779	NYSE	HZO	Mon, Jun 7, 2021	47.70	48.46	45.94	46.73
5778	NYSE	HZO	Fri, Jun 4, 2021	47.10	47.58	45.90	47.36
5777	NYSE	HZO	Thu, Jun 3, 2021	48.00	48.21	46.63	46.86
5776	NYSE	HZO	Wed, Jun 2, 2021	51.16	51.18	48.00	48.48
5775	NYSE	HZO	Tue, Jun 1, 2021	52.00	52.95	51.24	51.48
5774	NYSE	HZO	Fri, May 28, 2021	52.27	52.70	50.75	51.43
5773	NYSE	HZO	Thu, May 27, 2021	52.85	53.89	51.79	51.83
5772	NYSE	HZO	Wed, May 26, 2021	51.50	53.25	51.33	52.39
5771	NYSE	HZO	Tue, May 25, 2021	51.65	52.50	50.76	50.90
5770	NYSE	HZO	Mon, May 24, 2021	53.43	53.43	51.11	51.26
5769	NYSE	HZO	Fri, May 21, 2021	54.51	55.13	52.80	53.46
5768	NYSE	HZO	Thu, May 20, 2021	55.51	56.50	53.53	54.06
5767	NYSE	HZO	Wed, May 19, 2021	56.00	56.01	53.41	55.68
5766	NYSE	HZO	Tue, May 18, 2021	59.55	59.70	57.27	57.54
5765	NYSE	HZO	Mon, May 17, 2021	59.83	59.98	56.22	59.29
5764	NYSE	HZO	Fri, May 14, 2021	60.25	60.67	58.06	60.43
5763	NYSE	HZO	Thu, May 13, 2021	55.63	60.08	55.63	59.33
5762	NYSE	HZO	Wed, May 12, 2021	61.25	62.51	54.79	55.30
5761	NYSE	HZO	Tue, May 11, 2021	63.97	65.82	60.24	62.43
5760	NYSE	HZO	Mon, May 10, 2021	67.60	70.89	66.39	66.48
5759	NYSE	HZO	Fri, May 7, 2021	63.00	65.79	61.70	65.64
5758	NYSE	HZO	Thu, May 6, 2021	61.75	63.23	59.77	63.08
5757	NYSE	HZO	Wed, May 5, 2021	62.67	62.32	60.72	61.68
5756	NYSE	HZO	Tue, May 4, 2021	61.19	62.85	58.80	62.38
5755	NYSE	HZO	Mon, May 3, 2021	57.93	61.40	57.75	60.87
5754	NYSE	HZO	Fri, Apr 30, 2021	57.28	58.66	56.25	56.80
5753	NYSE	HZO	Thu, Apr 29, 2021	59.28	60.87	55.82	57.94
5752	NYSE	HZO	Wed, Apr 28, 2021	59.61	60.29	58.23	58.65
5751	NYSE	HZO	Tue, Apr 27, 2021	58.58	60.40	56.50	59.32
5750	NYSE	HZO	Mon, Apr 26, 2021	56.06	58.64	55.81	57.72
5749	NYSE	HZO	Fri, Apr 23, 2021	51.38	55.30	50.90	54.54
5748	NYSE	HZO	Thu, Apr 22, 2021	52.66	54.03	49.00	50.41
5747	NYSE	HZO	Wed, Apr 21, 2021	46.31	47.40	45.15	47.00
5746	NYSE	HZO	Tue, Apr 20, 2021	48.60	48.70	45.67	46.59
5745	NYSE	HZO	Mon, Apr 19, 2021	49.65	49.94	47.74	48.77
5744	NYSE	HZO	Fri, Apr 16, 2021	48.61	49.33	48.21	49.23
5743	NYSE	HZO	Thu, Apr 15, 2021	50.25	50.25	47.87	48.44
5742	NYSE	HZO	Wed, Apr 14, 2021	49.64	51.22	49.36	49.83
5741	NYSE	HZO	Tue, Apr 13, 2021	51.43	52.15	48.91	49.87
5740	NYSE	HZO	Mon, Apr 12, 2021	49.90	51.38	49.54	51.02
5739	NYSE	HZO	Fri, Apr 9, 2021	49.73	50.22	48.50	49.22
5738	NYSE	HZO	Thu, Apr 8, 2021	48.89	49.90	47.15	49.67
5737	NYSE	HZO	Wed, Apr 7, 2021	51.10	51.78	48.31	48.71
5736	NYSE	HZO	Tue, Apr 6, 2021	49.38	52.60	49.35	51.49
5735	NYSE	HZO	Mon, Apr 5, 2021	50.90	51.26	47.65	49.33
5734	NYSE	HZO	Thu, Apr 1, 2021	49.83	50.70	48.00	49.89
5733	NYSE	HZO	Wed, Mar 31, 2021	51.06	51.40	49.20	49.36
5732	NYSE	HZO	Tue, Mar 30, 2021	49.37	51.79	49.37	50.97
5731	NYSE	HZO	Mon, Mar 29, 2021	51.94	52.48	49.10	49.38
5730	NYSE	HZO	Fri, Mar 26, 2021	51.11	52.50	49.76	51.64
5729	NYSE	HZO	Thu, Mar 25, 2021	45.99	50.92	45.40	50.73
5728	NYSE	HZO	Wed, Mar 24, 2021	53.69	53.98	48.57	48.76
5727	NYSE	HZO	Tue, Mar 23, 2021	57.02	57.24	51.76	52.38
5726	NYSE	HZO	Mon, Mar 22, 2021	63.80	63.99	57.77	58.13
5725	NYSE	HZO	Fri, Mar 19, 2021	58.95	62.75	58.25	61.31
5724	NYSE	HZO	Thu, Mar 18, 2021	61.85	62.85	59.43	59.83
5723	NYSE	HZO	Wed, Mar 17, 2021	60.97	62.29	58.36	61.77
5722	NYSE	HZO	Tue, Mar 16, 2021	61.44	63.01	58.02	61.27
5721	NYSE	HZO	Mon, Mar 15, 2021	58.77	62.36	58.77	61.35
5720	NYSE	HZO	Fri, Mar 12, 2021	57.76	58.62	56.78	58.01
5719	NYSE	HZO	Thu, Mar 11, 2021	55.72	58.71	55.25	57.79
5718	NYSE	HZO	Wed, Mar 10, 2021	52.91	55.16	51.30	54.77
5717	NYSE	HZO	Tue, Mar 9, 2021	53.13	54.99	50.72	54.30
5716	NYSE	HZO	Mon, Mar 8, 2021	47.22	52.12	47.22	51.40
5715	NYSE	HZO	Fri, Mar 5, 2021	45.85	47.13	42.74	46.62
5714	NYSE	HZO	Thu, Mar 4, 2021	46.88	48.29	43.64	45.61
5713	NYSE	HZO	Wed, Mar 3, 2021	47.90	48.97	46.60	47.54
5712	NYSE	HZO	Tue, Mar 2, 2021	48.95	48.95	47.34	47.63
5711	NYSE	HZO	Mon, Mar 1, 2021	45.51	48.90	45.45	48.70
5710	NYSE	HZO	Fri, Feb 26, 2021	44.26	45.36	42.35	44.65
5709	NYSE	HZO	Thu, Feb 25, 2021	46.68	47.70	43.94	44.25
5708	NYSE	HZO	Wed, Feb 24, 2021	48.69	51.82	47.86	51.30
5707	NYSE	HZO	Tue, Feb 23, 2021	47.50	48.10	45.04	47.66
5706	NYSE	HZO	Mon, Feb 22, 2021	46.02	49.09	45.71	48.15
5705	NYSE	HZO	Fri, Feb 19, 2021	45.15	46.91	44.58	46.43
5704	NYSE	HZO	Thu, Feb 18, 2021	46.35	46.35	43.39	44.99
5703	NYSE	HZO	Wed, Feb 17, 2021	45.07	47.17	44.30	46.80
5702	NYSE	HZO	Tue, Feb 16, 2021	43.77	45.72	43.14	44.46
5701	NYSE	HZO	Fri, Feb 12, 2021	43.20	44.00	42.00	43.70
5700	NYSE	HZO	Thu, Feb 11, 2021	44.50	45.07	42.99	43.72
5699	NYSE	HZO	Wed, Feb 10, 2021	45.14	45.15	43.01	44.48
5698	NYSE	HZO	Tue, Feb 9, 2021	45.05	45.45	43.18	44.97
5697	NYSE	HZO	Mon, Feb 8, 2021	44.00	45.28	43.67	45.03
5696	NYSE	HZO	Fri, Feb 5, 2021	44.07	44.92	42.53	43.44
5695	NYSE	HZO	Thu, Feb 4, 2021	42.21	44.41	40.50	43.84
5694	NYSE	HZO	Wed, Feb 3, 2021	42.81	43.69	41.30	42.26
5693	NYSE	HZO	Tue, Feb 2, 2021	44.00	44.52	41.16	42.54
5692	NYSE	HZO	Mon, Feb 1, 2021	42.29	43.68	39.63	43.11
5691	NYSE	HZO	Fri, Jan 29, 2021	44.02	44.28	40.34	41.83
5690	NYSE	HZO	Thu, Jan 28, 2021	48.07	49.05	42.93	43.07
5689	NYSE	HZO	Wed, Jan 27, 2021	49.67	49.67	45.52	48.58
5688	NYSE	HZO	Tue, Jan 26, 2021	44.83	46.26	44.38	45.15
5687	NYSE	HZO	Mon, Jan 25, 2021	45.92	46.72	43.35	44.32
5686	NYSE	HZO	Fri, Jan 22, 2021	42.60	44.61	42.08	44.53
5685	NYSE	HZO	Thu, Jan 21, 2021	43.45	44.59	42.78	43.12
5684	NYSE	HZO	Wed, Jan 20, 2021	42.21	43.01	41.72	42.88
5683	NYSE	HZO	Tue, Jan 19, 2021	43.22	43.45	41.45	42.20
5682	NYSE	HZO	Fri, Jan 15, 2021	42.83	43.25	40.35	42.52
5681	NYSE	HZO	Thu, Jan 14, 2021	42.25	44.49	42.25	43.43
5680	NYSE	HZO	Wed, Jan 13, 2021	43.14	43.67	41.76	42.15
5679	NYSE	HZO	Tue, Jan 12, 2021	42.81	43.42	41.70	43.25
5678	NYSE	HZO	Mon, Jan 11, 2021	36.44	41.20	36.18	40.99
5677	NYSE	HZO	Fri, Jan 8, 2021	38.43	39.12	36.22	37.07
5676	NYSE	HZO	Thu, Jan 7, 2021	38.50	39.11	37.17	38.19
5675	NYSE	HZO	Wed, Jan 6, 2021	36.39	38.27	36.39	38.19
5674	NYSE	HZO	Tue, Jan 5, 2021	34.28	36.14	34.14	36.03
5673	NYSE	HZO	Mon, Jan 4, 2021	35.30	36.39	34.36	34.74
5672	NYSE	HZO	Thu, Dec 31, 2020	35.52	35.56	34.16	35.03
5671	NYSE	HZO	Wed, Dec 30, 2020	37.00	37.40	35.18	35.57
5670	NYSE	HZO	Tue, Dec 29, 2020	39.50	39.69	35.81	36.64
5669	NYSE	HZO	Mon, Dec 28, 2020	38.37	39.96	38.17	39.34
5668	NYSE	HZO	Thu, Dec 24, 2020	37.29	38.19	36.92	37.80
5667	NYSE	HZO	Wed, Dec 23, 2020	36.96	37.62	36.50	37.23
5666	NYSE	HZO	Tue, Dec 22, 2020	35.85	37.44	35.80	36.95
5665	NYSE	HZO	Mon, Dec 21, 2020	35.34	36.35	35.07	35.53
5664	NYSE	HZO	Fri, Dec 18, 2020	35.24	36.47	35.00	35.82
5663	NYSE	HZO	Thu, Dec 17, 2020	34.70	35.49	33.60	35.10
5662	NYSE	HZO	Wed, Dec 16, 2020	33.50	34.91	33.50	34.68
5661	NYSE	HZO	Tue, Dec 15, 2020	31.24	33.50	31.03	33.41
5660	NYSE	HZO	Mon, Dec 14, 2020	31.09	31.53	30.47	30.99
5659	NYSE	HZO	Fri, Dec 11, 2020	31.07	31.13	30.12	30.78
5658	NYSE	HZO	Thu, Dec 10, 2020	31.30	31.64	30.87	31.22
5657	NYSE	HZO	Wed, Dec 9, 2020	32.14	32.30	30.05	31.53
5656	NYSE	HZO	Tue, Dec 8, 2020	32.10	32.74	31.54	31.94
5655	NYSE	HZO	Mon, Dec 7, 2020	31.40	32.43	30.24	32.34
5654	NYSE	HZO	Fri, Dec 4, 2020	32.50	32.64	31.10	31.46
5653	NYSE	HZO	Thu, Dec 3, 2020	31.94	32.83	31.94	32.45
5652	NYSE	HZO	Wed, Dec 2, 2020	32.87	32.87	31.55	31.94
5651	NYSE	HZO	Tue, Dec 1, 2020	33.08	33.56	31.93	32.96
5650	NYSE	HZO	Mon, Nov 30, 2020	34.23	34.39	32.13	32.84
5649	NYSE	HZO	Fri, Nov 27, 2020	33.65	34.40	33.04	33.85
5648	NYSE	HZO	Wed, Nov 25, 2020	33.97	34.15	32.64	33.64
5647	NYSE	HZO	Tue, Nov 24, 2020	34.34	35.22	33.45	33.97
5646	NYSE	HZO	Mon, Nov 23, 2020	32.88	34.15	32.65	33.77
5645	NYSE	HZO	Fri, Nov 20, 2020	33.55	33.82	31.43	32.53
5644	NYSE	HZO	Thu, Nov 19, 2020	33.26	33.92	32.30	33.54
5643	NYSE	HZO	Wed, Nov 18, 2020	31.77	35.19	31.36	33.14
5642	NYSE	HZO	Tue, Nov 17, 2020	31.00	32.10	30.56	31.87
5641	NYSE	HZO	Mon, Nov 16, 2020	31.00	31.55	30.27	31.30
5640	NYSE	HZO	Fri, Nov 13, 2020	30.34	31.37	30.34	31.30
5639	NYSE	HZO	Thu, Nov 12, 2020	30.55	30.97	29.45	30.07
5638	NYSE	HZO	Wed, Nov 11, 2020	29.25	30.85	28.53	30.82
5637	NYSE	HZO	Tue, Nov 10, 2020	28.00	30.06	27.72	29.03
5636	NYSE	HZO	Mon, Nov 9, 2020	33.38	33.70	27.51	27.73
5635	NYSE	HZO	Fri, Nov 6, 2020	33.53	33.70	32.36	33.02
5634	NYSE	HZO	Thu, Nov 5, 2020	32.10	33.80	32.03	33.43
5633	NYSE	HZO	Wed, Nov 4, 2020	31.38	32.50	30.27	31.70
5632	NYSE	HZO	Tue, Nov 3, 2020	29.99	32.24	29.99	32.03
5631	NYSE	HZO	Mon, Nov 2, 2020	30.26	30.92	29.12	29.66
5630	NYSE	HZO	Fri, Oct 30, 2020	29.75	30.39	29.05	29.98
5629	NYSE	HZO	Thu, Oct 29, 2020	31.00	31.44	29.53	29.96
5628	NYSE	HZO	Wed, Oct 28, 2020	26.73	31.63	26.50	30.25
5627	NYSE	HZO	Tue, Oct 27, 2020	27.25	27.55	26.71	26.93
5626	NYSE	HZO	Mon, Oct 26, 2020	27.62	27.82	26.31	27.13
5625	NYSE	HZO	Fri, Oct 23, 2020	27.95	28.10	27.18	28.08
5624	NYSE	HZO	Thu, Oct 22, 2020	29.40	29.55	27.67	27.90
5623	NYSE	HZO	Wed, Oct 21, 2020	30.66	30.91	29.49	29.50
5622	NYSE	HZO	Tue, Oct 20, 2020	29.64	30.44	29.42	30.39
5621	NYSE	HZO	Mon, Oct 19, 2020	29.29	29.87	28.82	29.39
5620	NYSE	HZO	Fri, Oct 16, 2020	29.13	29.41	28.66	29.24
5619	NYSE	HZO	Thu, Oct 15, 2020	28.14	29.16	27.56	29.08
5618	NYSE	HZO	Wed, Oct 14, 2020	28.75	29.12	27.57	27.91
5617	NYSE	HZO	Tue, Oct 13, 2020	26.67	28.70	26.35	28.53
5616	NYSE	HZO	Mon, Oct 12, 2020	26.10	26.62	25.73	26.60
5615	NYSE	HZO	Fri, Oct 9, 2020	26.08	26.10	25.54	25.76
5614	NYSE	HZO	Thu, Oct 8, 2020	26.58	26.63	25.63	25.86
5613	NYSE	HZO	Wed, Oct 7, 2020	27.00	27.47	26.10	26.25
5612	NYSE	HZO	Tue, Oct 6, 2020	26.99	27.81	26.27	26.66
5611	NYSE	HZO	Mon, Oct 5, 2020	26.35	26.98	26.18	26.78
5610	NYSE	HZO	Fri, Oct 2, 2020	25.81	26.55	25.55	26.06
5609	NYSE	HZO	Thu, Oct 1, 2020	26.27	27.45	26.16	26.46
5608	NYSE	HZO	Wed, Sep 30, 2020	25.61	26.34	25.37	25.67
5607	NYSE	HZO	Tue, Sep 29, 2020	26.38	26.40	25.45	25.55
5606	NYSE	HZO	Mon, Sep 28, 2020	25.55	26.43	25.41	26.40
5605	NYSE	HZO	Fri, Sep 25, 2020	24.84	25.37	24.84	25.06
5604	NYSE	HZO	Thu, Sep 24, 2020	24.80	25.52	24.53	25.06
5603	NYSE	HZO	Wed, Sep 23, 2020	26.52	26.66	24.83	24.85
5602	NYSE	HZO	Tue, Sep 22, 2020	25.17	25.88	24.95	25.87
5601	NYSE	HZO	Mon, Sep 21, 2020	24.70	25.10	23.80	25.02
5600	NYSE	HZO	Fri, Sep 18, 2020	24.31	25.28	24.09	25.22
5599	NYSE	HZO	Thu, Sep 17, 2020	23.62	24.49	23.24	24.29
5598	NYSE	HZO	Wed, Sep 16, 2020	26.61	26.77	24.14	24.19
5597	NYSE	HZO	Tue, Sep 15, 2020	27.03	27.14	26.20	26.50
5596	NYSE	HZO	Mon, Sep 14, 2020	26.52	27.04	26.24	26.79
5595	NYSE	HZO	Fri, Sep 11, 2020	26.46	26.62	26.04	26.18
5594	NYSE	HZO	Thu, Sep 10, 2020	26.91	27.00	26.14	26.21
5593	NYSE	HZO	Wed, Sep 9, 2020	26.05	26.82	25.42	26.50
5592	NYSE	HZO	Tue, Sep 8, 2020	25.38	26.27	25.11	25.67
5591	NYSE	HZO	Fri, Sep 4, 2020	26.00	27.54	25.00	25.84
5590	NYSE	HZO	Thu, Sep 3, 2020	29.36	29.58	25.75	26.26
5589	NYSE	HZO	Wed, Sep 2, 2020	30.33	30.57	28.79	29.39
5588	NYSE	HZO	Tue, Sep 1, 2020	29.40	30.33	28.78	30.30
5587	NYSE	HZO	Mon, Aug 31, 2020	29.50	29.78	28.12	29.41
5586	NYSE	HZO	Fri, Aug 28, 2020	30.06	30.86	29.16	29.38
5585	NYSE	HZO	Thu, Aug 27, 2020	30.60	31.45	29.71	29.79
5584	NYSE	HZO	Wed, Aug 26, 2020	30.56	31.16	30.16	30.67
5583	NYSE	HZO	Tue, Aug 25, 2020	31.98	31.98	30.47	30.55
5582	NYSE	HZO	Mon, Aug 24, 2020	32.21	32.25	31.26	31.66
5581	NYSE	HZO	Fri, Aug 21, 2020	32.04	32.49	31.24	31.60
5580	NYSE	HZO	Thu, Aug 20, 2020	32.55	32.78	32.00	32.25
5579	NYSE	HZO	Wed, Aug 19, 2020	33.05	33.97	32.74	33.02
5578	NYSE	HZO	Tue, Aug 18, 2020	33.56	33.59	32.22	32.87
5577	NYSE	HZO	Mon, Aug 17, 2020	32.50	34.06	32.41	33.56
5576	NYSE	HZO	Fri, Aug 14, 2020	31.37	32.32	31.31	32.23
5575	NYSE	HZO	Thu, Aug 13, 2020	30.92	32.16	30.90	31.62
5574	NYSE	HZO	Wed, Aug 12, 2020	30.87	32.06	30.72	30.96
5573	NYSE	HZO	Tue, Aug 11, 2020	31.12	31.50	30.36	30.55
5572	NYSE	HZO	Mon, Aug 10, 2020	31.21	31.97	30.65	30.84
5571	NYSE	HZO	Fri, Aug 7, 2020	29.67	31.57	29.67	31.21
5570	NYSE	HZO	Thu, Aug 6, 2020	30.37	30.77	29.52	29.88
5569	NYSE	HZO	Wed, Aug 5, 2020	29.64	30.45	29.63	30.38
5568	NYSE	HZO	Tue, Aug 4, 2020	28.59	29.44	27.94	29.40
5567	NYSE	HZO	Mon, Aug 3, 2020	28.28	29.62	28.10	28.66
5566	NYSE	HZO	Fri, Jul 31, 2020	29.66	29.90	27.53	27.74
5565	NYSE	HZO	Thu, Jul 30, 2020	29.27	30.40	29.08	29.75
5564	NYSE	HZO	Wed, Jul 29, 2020	29.22	30.11	28.96	29.55
5563	NYSE	HZO	Tue, Jul 28, 2020	28.21	30.07	28.01	28.95
5562	NYSE	HZO	Mon, Jul 27, 2020	27.79	28.67	27.77	28.27
5561	NYSE	HZO	Fri, Jul 24, 2020	28.45	28.45	26.23	27.74
5560	NYSE	HZO	Thu, Jul 23, 2020	30.16	30.45	27.46	28.45
5559	NYSE	HZO	Wed, Jul 22, 2020	26.56	28.00	26.56	27.79
5558	NYSE	HZO	Tue, Jul 21, 2020	24.83	26.27	24.55	26.26
5557	NYSE	HZO	Mon, Jul 20, 2020	24.71	24.80	23.94	24.36
5556	NYSE	HZO	Fri, Jul 17, 2020	24.90	25.22	24.41	24.93
5555	NYSE	HZO	Thu, Jul 16, 2020	24.70	24.90	24.24	24.72
5554	NYSE	HZO	Wed, Jul 15, 2020	24.47	25.08	23.97	24.93
5553	NYSE	HZO	Tue, Jul 14, 2020	22.87	23.99	22.63	23.98
5552	NYSE	HZO	Mon, Jul 13, 2020	23.81	24.09	22.98	23.01
5551	NYSE	HZO	Fri, Jul 10, 2020	22.78	23.85	22.45	23.58
5550	NYSE	HZO	Thu, Jul 9, 2020	23.13	23.13	21.93	22.65
5549	NYSE	HZO	Wed, Jul 8, 2020	22.74	23.25	22.29	23.17
5548	NYSE	HZO	Tue, Jul 7, 2020	23.62	23.83	22.45	22.61
5547	NYSE	HZO	Mon, Jul 6, 2020	23.50	25.22	23.42	23.96
5546	NYSE	HZO	Thu, Jul 2, 2020	22.95	23.38	22.60	23.14
5545	NYSE	HZO	Wed, Jul 1, 2020	22.92	23.05	22.19	22.68
5544	NYSE	HZO	Tue, Jun 30, 2020	22.19	22.77	21.99	22.39
5543	NYSE	HZO	Mon, Jun 29, 2020	22.56	22.78	21.87	22.15
5542	NYSE	HZO	Fri, Jun 26, 2020	21.75	22.24	21.48	22.11
5541	NYSE	HZO	Thu, Jun 25, 2020	21.13	21.72	20.66	21.64
5540	NYSE	HZO	Wed, Jun 24, 2020	20.69	21.89	20.31	21.43
5539	NYSE	HZO	Tue, Jun 23, 2020	21.06	21.17	20.55	20.95
5538	NYSE	HZO	Mon, Jun 22, 2020	20.72	20.79	20.12	20.69
5537	NYSE	HZO	Fri, Jun 19, 2020	21.79	22.15	20.57	20.86
5536	NYSE	HZO	Thu, Jun 18, 2020	21.76	22.20	21.26	21.55
5535	NYSE	HZO	Wed, Jun 17, 2020	21.56	22.13	20.79	22.03
5534	NYSE	HZO	Tue, Jun 16, 2020	22.31	22.46	20.75	21.35
5533	NYSE	HZO	Mon, Jun 15, 2020	19.49	20.88	19.36	20.72
5532	NYSE	HZO	Fri, Jun 12, 2020	20.63	21.03	19.78	20.34
5531	NYSE	HZO	Thu, Jun 11, 2020	19.98	20.83	18.61	19.67
5530	NYSE	HZO	Wed, Jun 10, 2020	21.72	22.12	21.19	21.31
5529	NYSE	HZO	Tue, Jun 9, 2020	21.90	22.23	21.01	22.00
5528	NYSE	HZO	Mon, Jun 8, 2020	22.26	22.67	21.11	22.58
5527	NYSE	HZO	Fri, Jun 5, 2020	22.49	23.00	21.48	21.67
5526	NYSE	HZO	Thu, Jun 4, 2020	21.91	21.97	20.70	21.48
5525	NYSE	HZO	Wed, Jun 3, 2020	21.00	22.19	20.34	22.02
5524	NYSE	HZO	Tue, Jun 2, 2020	19.47	20.53	18.55	19.96
5523	NYSE	HZO	Mon, Jun 1, 2020	18.91	19.67	18.91	19.19
5522	NYSE	HZO	Fri, May 29, 2020	19.26	19.90	18.55	19.03
5521	NYSE	HZO	Thu, May 28, 2020	20.99	20.99	19.41	19.49
5520	NYSE	HZO	Wed, May 27, 2020	19.68	20.87	19.49	20.64
5519	NYSE	HZO	Tue, May 26, 2020	19.94	19.94	19.10	19.71
5518	NYSE	HZO	Fri, May 22, 2020	18.58	18.71	17.54	18.67
5517	NYSE	HZO	Thu, May 21, 2020	17.83	18.97	17.23	18.50
5516	NYSE	HZO	Wed, May 20, 2020	16.60	17.18	16.46	16.84
5515	NYSE	HZO	Tue, May 19, 2020	16.15	16.79	15.86	16.24
5514	NYSE	HZO	Mon, May 18, 2020	17.76	17.90	16.12	16.40
5513	NYSE	HZO	Fri, May 15, 2020	14.04	16.42	14.04	16.16
5512	NYSE	HZO	Thu, May 14, 2020	13.47	14.16	12.92	14.14
5511	NYSE	HZO	Wed, May 13, 2020	14.25	14.58	13.51	13.76
5510	NYSE	HZO	Tue, May 12, 2020	15.62	15.74	14.30	14.33
5509	NYSE	HZO	Mon, May 11, 2020	15.35	15.86	14.91	15.60
5508	NYSE	HZO	Fri, May 8, 2020	15.00	15.83	14.76	15.62
5507	NYSE	HZO	Thu, May 7, 2020	14.48	14.91	14.39	14.57
5506	NYSE	HZO	Wed, May 6, 2020	14.31	14.51	13.91	14.21
5505	NYSE	HZO	Tue, May 5, 2020	14.56	15.05	13.98	14.11
5504	NYSE	HZO	Mon, May 4, 2020	13.41	14.98	13.31	14.62
5503	NYSE	HZO	Fri, May 1, 2020	13.87	14.11	13.19	13.69
5502	NYSE	HZO	Thu, Apr 30, 2020	13.78	14.67	13.62	14.41
5501	NYSE	HZO	Wed, Apr 29, 2020	15.03	15.78	14.07	14.09
5500	NYSE	HZO	Tue, Apr 28, 2020	14.53	14.90	13.80	14.44
5499	NYSE	HZO	Mon, Apr 27, 2020	14.03	14.11	13.28	13.98
5498	NYSE	HZO	Fri, Apr 24, 2020	13.34	13.94	12.16	13.83
5497	NYSE	HZO	Thu, Apr 23, 2020	12.52	13.92	11.59	12.98
5496	NYSE	HZO	Wed, Apr 22, 2020	11.84	12.39	11.43	12.12
5495	NYSE	HZO	Tue, Apr 21, 2020	11.43	11.80	11.25	11.52
5494	NYSE	HZO	Mon, Apr 20, 2020	11.93	12.03	11.37	11.82
5493	NYSE	HZO	Fri, Apr 17, 2020	11.49	11.85	11.11	11.48
5492	NYSE	HZO	Thu, Apr 16, 2020	11.00	11.16	10.60	10.96
5491	NYSE	HZO	Wed, Apr 15, 2020	10.86	11.19	10.51	10.90
5490	NYSE	HZO	Tue, Apr 14, 2020	11.58	11.58	10.38	11.47
5489	NYSE	HZO	Mon, Apr 13, 2020	11.87	11.87	10.16	11.22
5488	NYSE	HZO	Thu, Apr 9, 2020	10.57	12.13	10.24	12.07
5487	NYSE	HZO	Wed, Apr 8, 2020	9.52	10.33	9.30	10.15
5486	NYSE	HZO	Tue, Apr 7, 2020	9.84	10.27	9.12	9.30
5485	NYSE	HZO	Mon, Apr 6, 2020	8.37	9.39	8.37	9.34
5484	NYSE	HZO	Fri, Apr 3, 2020	8.56	8.80	7.80	7.97
5483	NYSE	HZO	Thu, Apr 2, 2020	8.71	9.21	8.33	8.61
5482	NYSE	HZO	Wed, Apr 1, 2020	9.83	10.06	8.77	9.02
5481	NYSE	HZO	Tue, Mar 31, 2020	9.56	10.69	9.45	10.42
5480	NYSE	HZO	Mon, Mar 30, 2020	9.21	9.85	8.62	9.66
5479	NYSE	HZO	Fri, Mar 27, 2020	9.94	9.94	9.04	9.20
5478	NYSE	HZO	Thu, Mar 26, 2020	9.58	10.20	9.32	10.11
5477	NYSE	HZO	Wed, Mar 25, 2020	8.98	10.08	8.53	9.48
5476	NYSE	HZO	Tue, Mar 24, 2020	8.33	8.93	8.13	8.93
5475	NYSE	HZO	Mon, Mar 23, 2020	8.51	8.51	7.71	7.87
5474	NYSE	HZO	Fri, Mar 20, 2020	9.43	9.80	8.23	8.64
5473	NYSE	HZO	Thu, Mar 19, 2020	8.02	9.50	7.41	9.37
5472	NYSE	HZO	Wed, Mar 18, 2020	9.00	9.01	7.25	8.19
5471	NYSE	HZO	Tue, Mar 17, 2020	10.40	10.70	9.00	9.20
5470	NYSE	HZO	Mon, Mar 16, 2020	9.57	10.32	9.45	10.16
5469	NYSE	HZO	Fri, Mar 13, 2020	10.02	10.52	9.15	10.52
5468	NYSE	HZO	Thu, Mar 12, 2020	11.40	11.40	9.56	9.57
5467	NYSE	HZO	Wed, Mar 11, 2020	12.36	12.60	11.91	12.08
5466	NYSE	HZO	Tue, Mar 10, 2020	13.30	13.32	12.21	12.76
5465	NYSE	HZO	Mon, Mar 9, 2020	14.25	14.40	12.91	12.92
5464	NYSE	HZO	Fri, Mar 6, 2020	14.98	15.34	14.62	14.94
5463	NYSE	HZO	Thu, Mar 5, 2020	16.00	16.23	15.32	15.49
5462	NYSE	HZO	Wed, Mar 4, 2020	15.92	16.40	15.46	16.36
5461	NYSE	HZO	Tue, Mar 3, 2020	16.46	16.46	15.48	15.67
5460	NYSE	HZO	Mon, Mar 2, 2020	17.11	17.13	16.39	16.40
5459	NYSE	HZO	Fri, Feb 28, 2020	16.47	17.11	16.47	16.93
5458	NYSE	HZO	Thu, Feb 27, 2020	17.53	17.81	17.10	17.18
5457	NYSE	HZO	Wed, Feb 26, 2020	18.41	18.63	17.93	17.94
5456	NYSE	HZO	Tue, Feb 25, 2020	19.74	19.74	18.43	18.45
5455	NYSE	HZO	Mon, Feb 24, 2020	20.32	20.42	19.51	19.67
5454	NYSE	HZO	Fri, Feb 21, 2020	21.35	21.44	20.79	20.93
5453	NYSE	HZO	Thu, Feb 20, 2020	21.33	21.86	21.33	21.45
5452	NYSE	HZO	Wed, Feb 19, 2020	21.11	21.62	20.97	21.36
5451	NYSE	HZO	Tue, Feb 18, 2020	20.95	21.15	20.48	21.10
5450	NYSE	HZO	Fri, Feb 14, 2020	20.75	20.75	20.08	20.11
5449	NYSE	HZO	Thu, Feb 13, 2020	20.75	20.91	20.33	20.81
5448	NYSE	HZO	Wed, Feb 12, 2020	20.58	20.95	20.44	20.79
5447	NYSE	HZO	Tue, Feb 11, 2020	20.56	20.78	20.22	20.52
5446	NYSE	HZO	Mon, Feb 10, 2020	20.27	20.74	20.19	20.62
5445	NYSE	HZO	Fri, Feb 7, 2020	19.85	20.22	19.67	20.17
5444	NYSE	HZO	Thu, Feb 6, 2020	20.41	20.96	20.00	20.02
5443	NYSE	HZO	Wed, Feb 5, 2020	20.07	20.47	19.86	20.34
5442	NYSE	HZO	Tue, Feb 4, 2020	20.25	20.27	19.57	19.94
5441	NYSE	HZO	Mon, Feb 3, 2020	20.32	20.58	19.99	20.05
5440	NYSE	HZO	Fri, Jan 31, 2020	19.77	20.25	19.64	19.93
5439	NYSE	HZO	Thu, Jan 30, 2020	20.67	20.68	19.71	19.94
5438	NYSE	HZO	Wed, Jan 29, 2020	21.09	21.17	20.47	20.89
5437	NYSE	HZO	Tue, Jan 28, 2020	21.78	21.83	21.17	21.18
5436	NYSE	HZO	Mon, Jan 27, 2020	21.85	21.93	21.16	21.44
5435	NYSE	HZO	Fri, Jan 24, 2020	22.15	23.15	21.46	21.88
5434	NYSE	HZO	Thu, Jan 23, 2020	22.11	22.32	20.40	21.61
5433	NYSE	HZO	Wed, Jan 22, 2020	17.48	17.64	17.33	17.43
5432	NYSE	HZO	Tue, Jan 21, 2020	17.79	17.79	17.33	17.48
5431	NYSE	HZO	Fri, Jan 17, 2020	17.84	17.97	17.66	17.85
5430	NYSE	HZO	Thu, Jan 16, 2020	17.55	17.91	17.50	17.77
5429	NYSE	HZO	Wed, Jan 15, 2020	17.12	17.45	17.05	17.44
5428	NYSE	HZO	Tue, Jan 14, 2020	16.35	17.20	16.27	17.13
5427	NYSE	HZO	Mon, Jan 13, 2020	15.98	16.47	15.83	16.44
5426	NYSE	HZO	Fri, Jan 10, 2020	16.11	16.20	15.94	16.02
5425	NYSE	HZO	Thu, Jan 9, 2020	16.42	16.47	16.15	16.17
5424	NYSE	HZO	Wed, Jan 8, 2020	16.45	16.69	16.33	16.42
5423	NYSE	HZO	Tue, Jan 7, 2020	16.58	16.64	16.35	16.49
5422	NYSE	HZO	Mon, Jan 6, 2020	16.36	16.78	16.33	16.67
5421	NYSE	HZO	Fri, Jan 3, 2020	16.56	16.68	16.47	16.54
5420	NYSE	HZO	Thu, Jan 2, 2020	16.80	16.85	16.43	16.80
5419	NYSE	HZO	Tue, Dec 31, 2019	16.59	16.88	16.53	16.69
5418	NYSE	HZO	Mon, Dec 30, 2019	16.70	16.81	16.45	16.67
5417	NYSE	HZO	Fri, Dec 27, 2019	16.75	16.87	16.57	16.67
5416	NYSE	HZO	Thu, Dec 26, 2019	16.77	16.81	16.57	16.68
5415	NYSE	HZO	Tue, Dec 24, 2019	16.63	16.85	16.60	16.77
5414	NYSE	HZO	Mon, Dec 23, 2019	16.60	16.73	16.29	16.60
5413	NYSE	HZO	Fri, Dec 20, 2019	16.54	16.75	16.36	16.41
5412	NYSE	HZO	Thu, Dec 19, 2019	16.58	16.73	16.48	16.58
5411	NYSE	HZO	Wed, Dec 18, 2019	16.50	16.77	16.47	16.61
5410	NYSE	HZO	Tue, Dec 17, 2019	16.26	16.69	16.22	16.53
5409	NYSE	HZO	Mon, Dec 16, 2019	16.72	16.85	16.11	16.32
5408	NYSE	HZO	Fri, Dec 13, 2019	16.73	16.86	16.47	16.70
5407	NYSE	HZO	Thu, Dec 12, 2019	16.25	16.96	16.20	16.90
5406	NYSE	HZO	Wed, Dec 11, 2019	16.10	16.34	16.00	16.28
5405	NYSE	HZO	Tue, Dec 10, 2019	16.13	16.20	15.95	16.15
5404	NYSE	HZO	Mon, Dec 9, 2019	16.18	16.31	15.92	16.14
5403	NYSE	HZO	Fri, Dec 6, 2019	16.18	16.56	16.10	16.12
5402	NYSE	HZO	Thu, Dec 5, 2019	16.34	16.54	15.65	16.09
5401	NYSE	HZO	Wed, Dec 4, 2019	16.60	16.86	16.26	16.34
5400	NYSE	HZO	Tue, Dec 3, 2019	16.35	16.63	16.31	16.57
5399	NYSE	HZO	Mon, Dec 2, 2019	16.72	16.72	16.29	16.53
5398	NYSE	HZO	Fri, Nov 29, 2019	16.33	16.70	16.27	16.56
5397	NYSE	HZO	Wed, Nov 27, 2019	16.55	16.61	16.24	16.37
5396	NYSE	HZO	Tue, Nov 26, 2019	16.57	16.64	16.36	16.36
5395	NYSE	HZO	Mon, Nov 25, 2019	16.16	16.65	15.99	16.53
5394	NYSE	HZO	Fri, Nov 22, 2019	16.15	16.26	15.91	15.95
5393	NYSE	HZO	Thu, Nov 21, 2019	16.03	16.10	15.85	16.02
5392	NYSE	HZO	Wed, Nov 20, 2019	16.20	16.32	15.89	15.93
5391	NYSE	HZO	Tue, Nov 19, 2019	16.61	16.62	16.19	16.37
5390	NYSE	HZO	Mon, Nov 18, 2019	16.57	16.70	16.41	16.67
5389	NYSE	HZO	Fri, Nov 15, 2019	16.50	16.65	16.30	16.62
5388	NYSE	HZO	Thu, Nov 14, 2019	16.32	16.52	16.18	16.38
5387	NYSE	HZO	Wed, Nov 13, 2019	16.41	16.54	16.09	16.32
5386	NYSE	HZO	Tue, Nov 12, 2019	16.52	16.82	16.37	16.61
5385	NYSE	HZO	Mon, Nov 11, 2019	16.46	16.64	16.39	16.54
5384	NYSE	HZO	Fri, Nov 8, 2019	16.89	16.96	16.32	16.54
5383	NYSE	HZO	Thu, Nov 7, 2019	17.00	17.29	16.94	16.95
5382	NYSE	HZO	Wed, Nov 6, 2019	16.68	16.93	16.53	16.87
5381	NYSE	HZO	Tue, Nov 5, 2019	16.58	17.03	16.55	16.81
5380	NYSE	HZO	Mon, Nov 4, 2019	15.61	16.67	15.51	16.55
5379	NYSE	HZO	Fri, Nov 1, 2019	15.50	15.63	15.36	15.58
5378	NYSE	HZO	Thu, Oct 31, 2019	15.51	15.53	15.10	15.45
5377	NYSE	HZO	Wed, Oct 30, 2019	16.71	16.97	14.95	15.41
5376	NYSE	HZO	Tue, Oct 29, 2019	17.12	18.76	16.45	18.23
5375	NYSE	HZO	Mon, Oct 28, 2019	17.70	18.32	17.63	18.16
5374	NYSE	HZO	Fri, Oct 25, 2019	17.28	17.58	17.28	17.50
5373	NYSE	HZO	Thu, Oct 24, 2019	17.25	17.51	16.92	17.35
5372	NYSE	HZO	Wed, Oct 23, 2019	16.79	17.38	16.73	17.14
5371	NYSE	HZO	Tue, Oct 22, 2019	16.29	16.59	16.06	16.57
5370	NYSE	HZO	Mon, Oct 21, 2019	16.35	16.66	16.05	16.20
5369	NYSE	HZO	Fri, Oct 18, 2019	16.09	16.34	16.07	16.20
5368	NYSE	HZO	Thu, Oct 17, 2019	16.35	16.44	16.09	16.21
5367	NYSE	HZO	Wed, Oct 16, 2019	15.81	16.53	15.81	16.24
5366	NYSE	HZO	Tue, Oct 15, 2019	15.55	16.18	15.52	15.85
5365	NYSE	HZO	Mon, Oct 14, 2019	15.55	15.72	15.33	15.55
5364	NYSE	HZO	Fri, Oct 11, 2019	15.37	15.85	15.33	15.54
5363	NYSE	HZO	Thu, Oct 10, 2019	15.30	15.52	15.02	15.13
5362	NYSE	HZO	Wed, Oct 9, 2019	15.20	15.52	15.20	15.30
5361	NYSE	HZO	Tue, Oct 8, 2019	14.86	15.29	14.86	15.14
5360	NYSE	HZO	Mon, Oct 7, 2019	14.96	15.28	14.94	15.02
5359	NYSE	HZO	Fri, Oct 4, 2019	14.75	15.03	14.75	14.96
5358	NYSE	HZO	Thu, Oct 3, 2019	15.25	15.25	14.56	14.73
5357	NYSE	HZO	Wed, Oct 2, 2019	15.27	15.33	15.03	15.24
5356	NYSE	HZO	Tue, Oct 1, 2019	15.55	16.03	15.35	15.41
5355	NYSE	HZO	Mon, Sep 30, 2019	15.32	15.67	15.11	15.48
5354	NYSE	HZO	Fri, Sep 27, 2019	15.72	15.84	15.21	15.26
5353	NYSE	HZO	Thu, Sep 26, 2019	15.52	15.71	15.33	15.65
5352	NYSE	HZO	Wed, Sep 25, 2019	15.53	15.68	15.42	15.57
5351	NYSE	HZO	Tue, Sep 24, 2019	15.48	15.68	15.23	15.46
5350	NYSE	HZO	Mon, Sep 23, 2019	14.99	15.50	14.99	15.39
5349	NYSE	HZO	Fri, Sep 20, 2019	14.55	15.08	14.51	15.04
5348	NYSE	HZO	Thu, Sep 19, 2019	14.67	14.84	14.49	14.53
5347	NYSE	HZO	Wed, Sep 18, 2019	14.83	14.87	14.64	14.68
5346	NYSE	HZO	Tue, Sep 17, 2019	15.07	15.07	14.68	14.84
5345	NYSE	HZO	Mon, Sep 16, 2019	15.06	15.20	15.00	15.14
5344	NYSE	HZO	Fri, Sep 13, 2019	15.30	15.57	15.18	15.24
5343	NYSE	HZO	Thu, Sep 12, 2019	15.81	15.81	15.01	15.25
5342	NYSE	HZO	Wed, Sep 11, 2019	15.59	16.08	15.39	15.81
5341	NYSE	HZO	Tue, Sep 10, 2019	14.97	15.73	14.86	15.65
5340	NYSE	HZO	Mon, Sep 9, 2019	14.69	15.11	14.67	15.02
5339	NYSE	HZO	Fri, Sep 6, 2019	14.73	14.82	14.50	14.56
5338	NYSE	HZO	Thu, Sep 5, 2019	14.26	14.93	14.20	14.66
5337	NYSE	HZO	Wed, Sep 4, 2019	14.15	14.16	13.77	14.00
5336	NYSE	HZO	Tue, Sep 3, 2019	14.31	14.40	13.91	13.95
5335	NYSE	HZO	Fri, Aug 30, 2019	15.00	15.00	14.43	14.46
5334	NYSE	HZO	Thu, Aug 29, 2019	14.54	14.98	14.54	14.93
5333	NYSE	HZO	Wed, Aug 28, 2019	13.94	14.47	13.94	14.29
5332	NYSE	HZO	Tue, Aug 27, 2019	14.50	14.50	13.99	14.02
5331	NYSE	HZO	Mon, Aug 26, 2019	14.16	14.42	13.99	14.36
5330	NYSE	HZO	Fri, Aug 23, 2019	14.56	14.56	13.91	14.03
5329	NYSE	HZO	Thu, Aug 22, 2019	14.44	14.90	14.40	14.70
5328	NYSE	HZO	Wed, Aug 21, 2019	14.34	14.58	14.17	14.37
5327	NYSE	HZO	Tue, Aug 20, 2019	14.39	14.45	13.94	14.18
5326	NYSE	HZO	Mon, Aug 19, 2019	14.64	14.89	14.33	14.44
5325	NYSE	HZO	Fri, Aug 16, 2019	14.15	14.44	14.07	14.43
5324	NYSE	HZO	Thu, Aug 15, 2019	14.28	14.40	13.96	14.06
5323	NYSE	HZO	Wed, Aug 14, 2019	14.37	14.49	14.04	14.20
5322	NYSE	HZO	Tue, Aug 13, 2019	14.66	15.45	14.51	14.66
5321	NYSE	HZO	Mon, Aug 12, 2019	14.58	14.80	14.32	14.73
5320	NYSE	HZO	Fri, Aug 9, 2019	15.16	15.20	14.69	14.76
5319	NYSE	HZO	Thu, Aug 8, 2019	14.95	15.20	14.85	15.14
5318	NYSE	HZO	Wed, Aug 7, 2019	14.93	15.11	14.58	14.95
5317	NYSE	HZO	Tue, Aug 6, 2019	15.05	15.39	14.78	15.13
5316	NYSE	HZO	Mon, Aug 5, 2019	14.66	14.99	14.48	14.94
5315	NYSE	HZO	Fri, Aug 2, 2019	15.04	15.19	14.76	15.11
5314	NYSE	HZO	Thu, Aug 1, 2019	15.42	15.67	14.95	15.09
5313	NYSE	HZO	Wed, Jul 31, 2019	15.70	15.93	15.25	15.44
5312	NYSE	HZO	Tue, Jul 30, 2019	15.29	15.78	15.29	15.77
5311	NYSE	HZO	Mon, Jul 29, 2019	15.44	15.73	15.31	15.54
5310	NYSE	HZO	Fri, Jul 26, 2019	15.31	15.63	15.16	15.41
5309	NYSE	HZO	Thu, Jul 25, 2019	15.93	16.72	15.10	15.25
5308	NYSE	HZO	Wed, Jul 24, 2019	14.51	15.83	14.48	15.37
5307	NYSE	HZO	Tue, Jul 23, 2019	13.87	14.70	13.73	14.63
5306	NYSE	HZO	Mon, Jul 22, 2019	15.67	15.67	13.80	13.81
5305	NYSE	HZO	Fri, Jul 19, 2019	16.72	16.89	16.50	16.57
5304	NYSE	HZO	Thu, Jul 18, 2019	16.81	16.84	16.59	16.62
5303	NYSE	HZO	Wed, Jul 17, 2019	17.16	17.16	16.62	16.85
5302	NYSE	HZO	Tue, Jul 16, 2019	16.79	17.33	16.74	17.18
5301	NYSE	HZO	Mon, Jul 15, 2019	17.05	17.13	16.76	16.96
5300	NYSE	HZO	Fri, Jul 12, 2019	16.90	17.15	16.89	17.00
5299	NYSE	HZO	Thu, Jul 11, 2019	16.91	17.02	16.69	16.90
5298	NYSE	HZO	Wed, Jul 10, 2019	16.64	16.97	16.49	16.87
5297	NYSE	HZO	Tue, Jul 9, 2019	16.47	16.68	16.40	16.59
5296	NYSE	HZO	Mon, Jul 8, 2019	16.72	17.04	16.48	16.56
5295	NYSE	HZO	Fri, Jul 5, 2019	16.62	16.89	16.56	16.83
5294	NYSE	HZO	Wed, Jul 3, 2019	16.57	16.86	16.48	16.68
5293	NYSE	HZO	Tue, Jul 2, 2019	16.66	16.84	16.44	16.48
5292	NYSE	HZO	Mon, Jul 1, 2019	16.77	17.00	16.49	16.64
5291	NYSE	HZO	Fri, Jun 28, 2019	16.52	16.85	16.38	16.44
5290	NYSE	HZO	Thu, Jun 27, 2019	16.42	16.48	15.92	16.43
5289	NYSE	HZO	Wed, Jun 26, 2019	16.39	16.64	16.38	16.41
5288	NYSE	HZO	Tue, Jun 25, 2019	16.49	16.49	16.22	16.30
5287	NYSE	HZO	Mon, Jun 24, 2019	16.81	16.86	16.42	16.49
5286	NYSE	HZO	Fri, Jun 21, 2019	16.59	17.04	16.44	16.77
5285	NYSE	HZO	Thu, Jun 20, 2019	17.02	17.06	16.63	16.70
5284	NYSE	HZO	Wed, Jun 19, 2019	16.66	16.90	16.46	16.81
5283	NYSE	HZO	Tue, Jun 18, 2019	16.66	17.12	16.61	16.74
5282	NYSE	HZO	Mon, Jun 17, 2019	16.51	16.71	16.45	16.54
5281	NYSE	HZO	Fri, Jun 14, 2019	16.33	16.70	16.25	16.49
5280	NYSE	HZO	Thu, Jun 13, 2019	16.14	16.52	16.08	16.44
5279	NYSE	HZO	Wed, Jun 12, 2019	16.54	16.55	15.86	16.09
5278	NYSE	HZO	Tue, Jun 11, 2019	16.65	16.83	16.41	16.55
5277	NYSE	HZO	Mon, Jun 10, 2019	16.53	16.85	16.37	16.48
5276	NYSE	HZO	Fri, Jun 7, 2019	16.26	16.52	16.15	16.52
5275	NYSE	HZO	Thu, Jun 6, 2019	15.90	16.27	15.87	16.16
5274	NYSE	HZO	Wed, Jun 5, 2019	16.65	16.72	15.68	15.90
5273	NYSE	HZO	Tue, Jun 4, 2019	16.12	16.92	16.12	16.55
5272	NYSE	HZO	Mon, Jun 3, 2019	15.61	16.06	15.34	15.93
5271	NYSE	HZO	Fri, May 31, 2019	15.54	15.61	15.39	15.58
5270	NYSE	HZO	Thu, May 30, 2019	15.65	16.08	15.63	15.80
5269	NYSE	HZO	Wed, May 29, 2019	15.68	15.78	15.49	15.53
5268	NYSE	HZO	Tue, May 28, 2019	16.11	16.16	15.75	15.91
5267	NYSE	HZO	Fri, May 24, 2019	16.38	16.56	15.60	16.08
5266	NYSE	HZO	Thu, May 23, 2019	16.39	16.50	16.14	16.38
5265	NYSE	HZO	Wed, May 22, 2019	16.85	16.90	16.58	16.62
5264	NYSE	HZO	Tue, May 21, 2019	16.88	17.15	16.61	16.88
5263	NYSE	HZO	Mon, May 20, 2019	16.54	16.77	16.43	16.72
5262	NYSE	HZO	Fri, May 17, 2019	16.62	17.05	16.60	16.72
5261	NYSE	HZO	Thu, May 16, 2019	16.40	17.02	16.40	16.80
5260	NYSE	HZO	Wed, May 15, 2019	16.62	16.71	16.26	16.36
5259	NYSE	HZO	Tue, May 14, 2019	16.49	16.82	16.47	16.82
5258	NYSE	HZO	Mon, May 13, 2019	16.24	16.61	15.98	16.50
5257	NYSE	HZO	Fri, May 10, 2019	16.39	16.69	16.22	16.62
5256	NYSE	HZO	Thu, May 9, 2019	16.35	16.60	16.25	16.51
5255	NYSE	HZO	Wed, May 8, 2019	16.59	17.04	16.45	16.52
5254	NYSE	HZO	Tue, May 7, 2019	16.75	17.00	16.32	16.55
5253	NYSE	HZO	Mon, May 6, 2019	16.41	17.04	16.41	16.95
5252	NYSE	HZO	Fri, May 3, 2019	16.75	17.01	16.73	16.81
5251	NYSE	HZO	Thu, May 2, 2019	16.67	17.11	16.54	16.72
5250	NYSE	HZO	Wed, May 1, 2019	17.34	17.34	16.57	16.58
5249	NYSE	HZO	Tue, Apr 30, 2019	17.32	17.37	16.94	17.29
5248	NYSE	HZO	Mon, Apr 29, 2019	16.41	17.58	16.41	17.43
5247	NYSE	HZO	Fri, Apr 26, 2019	15.58	16.70	15.51	16.53
5246	NYSE	HZO	Thu, Apr 25, 2019	17.65	18.11	15.57	15.76
5245	NYSE	HZO	Wed, Apr 24, 2019	19.32	19.86	19.22	19.82
5244	NYSE	HZO	Tue, Apr 23, 2019	19.02	19.41	18.86	19.39
5243	NYSE	HZO	Mon, Apr 22, 2019	19.42	19.57	18.67	18.94
5242	NYSE	HZO	Thu, Apr 18, 2019	19.74	19.85	19.29	19.51
5241	NYSE	HZO	Wed, Apr 17, 2019	19.66	19.99	19.66	19.80
5240	NYSE	HZO	Tue, Apr 16, 2019	19.56	19.79	19.45	19.66
5239	NYSE	HZO	Mon, Apr 15, 2019	19.57	19.76	19.38	19.53
5238	NYSE	HZO	Fri, Apr 12, 2019	19.66	19.88	19.55	19.55
5237	NYSE	HZO	Thu, Apr 11, 2019	19.50	19.68	19.20	19.56
5236	NYSE	HZO	Wed, Apr 10, 2019	19.10	19.50	19.03	19.43
5235	NYSE	HZO	Tue, Apr 9, 2019	19.80	19.80	18.95	18.99
5234	NYSE	HZO	Mon, Apr 8, 2019	19.48	19.91	19.43	19.90
5233	NYSE	HZO	Fri, Apr 5, 2019	19.56	19.80	19.47	19.59
5232	NYSE	HZO	Thu, Apr 4, 2019	19.37	19.47	19.14	19.45
5231	NYSE	HZO	Wed, Apr 3, 2019	19.11	19.42	18.96	19.33
5230	NYSE	HZO	Tue, Apr 2, 2019	19.09	19.14	18.80	19.00
5229	NYSE	HZO	Mon, Apr 1, 2019	19.36	19.38	19.02	19.18
5228	NYSE	HZO	Fri, Mar 29, 2019	19.20	19.50	18.96	19.16
5227	NYSE	HZO	Thu, Mar 28, 2019	18.76	19.18	18.61	19.05
5226	NYSE	HZO	Wed, Mar 27, 2019	18.45	18.75	18.17	18.68
5225	NYSE	HZO	Tue, Mar 26, 2019	18.55	18.80	18.26	18.43
5224	NYSE	HZO	Mon, Mar 25, 2019	18.09	18.75	17.95	18.47
5223	NYSE	HZO	Fri, Mar 22, 2019	18.65	19.24	17.84	18.07
5222	NYSE	HZO	Thu, Mar 21, 2019	18.17	18.86	18.06	18.81
5221	NYSE	HZO	Wed, Mar 20, 2019	18.87	18.87	18.10	18.20
5220	NYSE	HZO	Tue, Mar 19, 2019	19.48	19.53	18.85	18.89
5219	NYSE	HZO	Mon, Mar 18, 2019	19.00	19.54	18.92	19.40
5218	NYSE	HZO	Fri, Mar 15, 2019	19.18	19.57	18.93	18.97
5217	NYSE	HZO	Thu, Mar 14, 2019	19.13	19.38	19.00	19.16
5216	NYSE	HZO	Wed, Mar 13, 2019	19.00	19.43	18.94	19.03
5215	NYSE	HZO	Tue, Mar 12, 2019	19.01	19.18	18.74	18.98
5214	NYSE	HZO	Mon, Mar 11, 2019	18.58	19.02	18.34	19.00
5213	NYSE	HZO	Fri, Mar 8, 2019	18.49	18.74	18.21	18.50
5212	NYSE	HZO	Thu, Mar 7, 2019	18.88	18.97	18.37	18.65
5211	NYSE	HZO	Wed, Mar 6, 2019	19.09	19.17	18.56	18.94
5210	NYSE	HZO	Tue, Mar 5, 2019	19.23	19.35	18.98	19.07
5209	NYSE	HZO	Mon, Mar 4, 2019	19.72	19.72	19.00	19.20
5208	NYSE	HZO	Fri, Mar 1, 2019	19.86	20.13	19.52	19.69
5207	NYSE	HZO	Thu, Feb 28, 2019	19.48	19.68	19.02	19.63
5206	NYSE	HZO	Wed, Feb 27, 2019	19.36	19.80	19.24	19.53
5205	NYSE	HZO	Tue, Feb 26, 2019	19.67	19.84	19.24	19.36
5204	NYSE	HZO	Mon, Feb 25, 2019	19.10	19.47	19.00	19.22
5203	NYSE	HZO	Fri, Feb 22, 2019	19.10	19.21	18.65	18.97
5202	NYSE	HZO	Thu, Feb 21, 2019	19.21	19.42	18.93	19.03
5201	NYSE	HZO	Wed, Feb 20, 2019	19.35	19.55	19.11	19.22
5200	NYSE	HZO	Tue, Feb 19, 2019	19.55	19.68	18.98	19.45
5199	NYSE	HZO	Fri, Feb 15, 2019	18.67	19.68	18.67	19.61
5198	NYSE	HZO	Thu, Feb 14, 2019	18.04	18.61	17.99	18.59
5197	NYSE	HZO	Wed, Feb 13, 2019	18.14	18.31	18.00	18.15
5196	NYSE	HZO	Tue, Feb 12, 2019	18.15	18.33	18.00	18.09
5195	NYSE	HZO	Mon, Feb 11, 2019	18.00	18.16	17.87	18.07
5194	NYSE	HZO	Fri, Feb 8, 2019	18.10	18.28	17.77	17.92
5193	NYSE	HZO	Thu, Feb 7, 2019	18.15	18.33	17.99	18.20
5192	NYSE	HZO	Wed, Feb 6, 2019	18.37	18.41	18.00	18.26
5191	NYSE	HZO	Tue, Feb 5, 2019	18.34	18.43	18.10	18.30
5190	NYSE	HZO	Mon, Feb 4, 2019	18.13	18.74	17.87	18.26
5189	NYSE	HZO	Fri, Feb 1, 2019	18.82	18.82	17.99	18.13
5188	NYSE	HZO	Thu, Jan 31, 2019	17.90	17.90	17.11	17.78
5187	NYSE	HZO	Wed, Jan 30, 2019	17.72	18.04	17.48	18.01
5186	NYSE	HZO	Tue, Jan 29, 2019	17.93	18.06	17.37	17.66
5185	NYSE	HZO	Mon, Jan 28, 2019	18.30	18.40	17.71	18.09
5184	NYSE	HZO	Fri, Jan 25, 2019	18.53	18.53	18.16	18.40
5183	NYSE	HZO	Thu, Jan 24, 2019	19.41	19.59	18.31	18.40
5182	NYSE	HZO	Wed, Jan 23, 2019	19.26	20.15	18.11	19.50
5181	NYSE	HZO	Tue, Jan 22, 2019	20.11	20.46	19.59	19.63
5180	NYSE	HZO	Fri, Jan 18, 2019	21.06	21.06	20.05	20.20
5179	NYSE	HZO	Thu, Jan 17, 2019	20.36	20.88	20.36	20.87
5178	NYSE	HZO	Wed, Jan 16, 2019	20.38	20.88	20.38	20.63
5177	NYSE	HZO	Tue, Jan 15, 2019	20.41	20.43	19.82	20.33
5176	NYSE	HZO	Mon, Jan 14, 2019	20.46	20.79	20.23	20.48
5175	NYSE	HZO	Fri, Jan 11, 2019	20.58	20.83	20.46	20.73
5174	NYSE	HZO	Thu, Jan 10, 2019	20.62	20.66	20.00	20.58
5173	NYSE	HZO	Wed, Jan 9, 2019	20.28	21.09	20.15	21.00
5172	NYSE	HZO	Tue, Jan 8, 2019	20.31	20.44	19.48	20.23
5171	NYSE	HZO	Mon, Jan 7, 2019	19.35	20.34	19.35	20.14
5170	NYSE	HZO	Fri, Jan 4, 2019	18.56	19.48	18.56	19.35
5169	NYSE	HZO	Thu, Jan 3, 2019	18.50	18.88	18.29	18.44
5168	NYSE	HZO	Wed, Jan 2, 2019	18.08	18.60	17.92	18.54
5167	NYSE	HZO	Mon, Dec 31, 2018	18.32	18.45	17.99	18.31
5166	NYSE	HZO	Fri, Dec 28, 2018	17.94	18.48	17.77	18.23
5165	NYSE	HZO	Thu, Dec 27, 2018	17.88	17.95	17.20	17.85
5164	NYSE	HZO	Wed, Dec 26, 2018	17.37	18.16	17.10	18.14
5163	NYSE	HZO	Mon, Dec 24, 2018	16.73	17.75	16.57	17.37
5162	NYSE	HZO	Fri, Dec 21, 2018	18.21	18.23	16.70	16.85
5161	NYSE	HZO	Thu, Dec 20, 2018	18.05	18.46	17.67	18.27
5160	NYSE	HZO	Wed, Dec 19, 2018	18.61	19.12	18.14	18.14
5159	NYSE	HZO	Tue, Dec 18, 2018	18.78	18.86	18.36	18.57
5158	NYSE	HZO	Mon, Dec 17, 2018	19.38	19.44	18.43	18.58
5157	NYSE	HZO	Fri, Dec 14, 2018	19.61	19.97	19.40	19.51
5156	NYSE	HZO	Thu, Dec 13, 2018	19.90	20.07	19.60	19.84
5155	NYSE	HZO	Wed, Dec 12, 2018	19.98	20.66	19.82	19.89
5154	NYSE	HZO	Tue, Dec 11, 2018	20.41	20.41	19.46	19.75
5153	NYSE	HZO	Mon, Dec 10, 2018	19.86	20.08	19.60	20.00
5152	NYSE	HZO	Fri, Dec 7, 2018	20.95	20.95	19.67	19.86
5151	NYSE	HZO	Thu, Dec 6, 2018	20.45	21.03	20.00	21.01
5150	NYSE	HZO	Tue, Dec 4, 2018	22.25	22.33	20.87	20.91
5149	NYSE	HZO	Mon, Dec 3, 2018	21.47	22.35	21.05	22.28
5148	NYSE	HZO	Fri, Nov 30, 2018	20.85	21.24	20.62	21.23
5147	NYSE	HZO	Thu, Nov 29, 2018	21.01	21.27	20.68	20.85
5146	NYSE	HZO	Wed, Nov 28, 2018	21.31	21.38	20.28	21.03
5145	NYSE	HZO	Tue, Nov 27, 2018	21.00	21.34	20.77	21.29
5144	NYSE	HZO	Mon, Nov 26, 2018	21.33	21.92	21.32	21.33
5143	NYSE	HZO	Fri, Nov 23, 2018	20.93	21.56	20.89	21.11
5142	NYSE	HZO	Wed, Nov 21, 2018	21.04	21.36	20.74	20.98
5141	NYSE	HZO	Tue, Nov 20, 2018	22.21	22.46	20.93	20.94
5140	NYSE	HZO	Mon, Nov 19, 2018	22.86	23.00	22.41	22.72
5139	NYSE	HZO	Fri, Nov 16, 2018	23.46	23.46	22.52	22.87
5138	NYSE	HZO	Thu, Nov 15, 2018	23.77	24.00	22.86	23.77
5137	NYSE	HZO	Wed, Nov 14, 2018	24.05	24.55	23.86	24.06
5136	NYSE	HZO	Tue, Nov 13, 2018	24.17	24.37	23.56	23.70
5135	NYSE	HZO	Mon, Nov 12, 2018	24.48	24.59	24.02	24.14
5134	NYSE	HZO	Fri, Nov 9, 2018	24.97	25.00	24.28	24.46
5133	NYSE	HZO	Thu, Nov 8, 2018	24.02	25.24	23.45	25.00
5132	NYSE	HZO	Wed, Nov 7, 2018	26.10	26.10	23.44	24.02
5131	NYSE	HZO	Tue, Nov 6, 2018	25.84	26.11	25.12	25.86
5130	NYSE	HZO	Mon, Nov 5, 2018	24.86	25.90	24.41	25.85
5129	NYSE	HZO	Fri, Nov 2, 2018	24.19	25.14	24.04	24.84
5128	NYSE	HZO	Thu, Nov 1, 2018	22.79	24.06	22.33	24.01
5127	NYSE	HZO	Wed, Oct 31, 2018	22.30	23.00	21.65	22.76
5126	NYSE	HZO	Tue, Oct 30, 2018	22.75	23.23	20.43	22.00
5125	NYSE	HZO	Mon, Oct 29, 2018	19.21	19.88	18.72	18.97
5124	NYSE	HZO	Fri, Oct 26, 2018	19.63	19.64	18.71	18.87
5123	NYSE	HZO	Thu, Oct 25, 2018	19.85	20.24	19.74	19.85
5122	NYSE	HZO	Wed, Oct 24, 2018	20.06	20.57	19.58	19.62
5121	NYSE	HZO	Tue, Oct 23, 2018	19.82	20.38	19.63	20.07
5120	NYSE	HZO	Mon, Oct 22, 2018	19.87	20.31	19.70	20.18
5119	NYSE	HZO	Fri, Oct 19, 2018	20.15	20.83	19.73	19.73
5118	NYSE	HZO	Thu, Oct 18, 2018	20.57	20.57	19.95	20.16
5117	NYSE	HZO	Wed, Oct 17, 2018	20.66	20.83	20.21	20.59
5116	NYSE	HZO	Tue, Oct 16, 2018	20.30	20.95	19.42	20.71
5115	NYSE	HZO	Mon, Oct 15, 2018	19.93	20.46	19.78	20.33
5114	NYSE	HZO	Fri, Oct 12, 2018	20.18	20.19	19.66	19.98
5113	NYSE	HZO	Thu, Oct 11, 2018	19.83	20.41	19.70	19.78
5112	NYSE	HZO	Wed, Oct 10, 2018	20.02	20.31	19.82	19.94
5111	NYSE	HZO	Tue, Oct 9, 2018	20.11	20.57	20.11	20.16
5110	NYSE	HZO	Mon, Oct 8, 2018	19.91	20.32	19.82	20.17
5109	NYSE	HZO	Fri, Oct 5, 2018	20.29	20.52	19.79	20.01
5108	NYSE	HZO	Thu, Oct 4, 2018	20.51	20.58	19.86	20.30
5107	NYSE	HZO	Wed, Oct 3, 2018	20.55	21.01	20.29	20.56
5106	NYSE	HZO	Tue, Oct 2, 2018	20.42	20.62	19.90	20.44
5105	NYSE	HZO	Mon, Oct 1, 2018	21.25	21.25	20.14	20.45
5104	NYSE	HZO	Fri, Sep 28, 2018	21.30	21.85	21.18	21.25
5103	NYSE	HZO	Thu, Sep 27, 2018	21.55	21.60	21.10	21.40
5102	NYSE	HZO	Wed, Sep 26, 2018	21.70	21.80	21.30	21.55
5101	NYSE	HZO	Tue, Sep 25, 2018	21.60	21.75	21.50	21.60
5100	NYSE	HZO	Mon, Sep 24, 2018	21.70	21.80	20.90	21.55
5099	NYSE	HZO	Fri, Sep 21, 2018	22.90	22.90	21.55	21.75
5098	NYSE	HZO	Thu, Sep 20, 2018	22.55	23.05	22.50	22.85
5097	NYSE	HZO	Wed, Sep 19, 2018	23.05	23.60	22.25	22.50
5096	NYSE	HZO	Tue, Sep 18, 2018	23.15	23.45	22.80	23.15
5095	NYSE	HZO	Mon, Sep 17, 2018	23.35	23.73	22.70	23.15
5094	NYSE	HZO	Fri, Sep 14, 2018	23.45	23.75	23.25	23.40
5093	NYSE	HZO	Thu, Sep 13, 2018	23.25	23.75	23.15	23.50
5092	NYSE	HZO	Wed, Sep 12, 2018	23.00	23.30	22.70	23.15
5091	NYSE	HZO	Tue, Sep 11, 2018	22.85	23.20	22.60	23.00
5090	NYSE	HZO	Mon, Sep 10, 2018	23.15	23.70	22.50	22.95
5089	NYSE	HZO	Fri, Sep 7, 2018	22.10	23.00	21.84	22.95
5088	NYSE	HZO	Thu, Sep 6, 2018	22.55	22.85	22.10	22.20
5087	NYSE	HZO	Wed, Sep 5, 2018	22.55	22.75	21.80	22.45
5086	NYSE	HZO	Tue, Sep 4, 2018	22.45	22.90	22.10	22.70
5085	NYSE	HZO	Fri, Aug 31, 2018	22.10	22.55	22.05	22.50
5084	NYSE	HZO	Thu, Aug 30, 2018	21.95	22.45	21.60	22.10
5083	NYSE	HZO	Wed, Aug 29, 2018	21.65	22.05	21.40	21.90
5082	NYSE	HZO	Tue, Aug 28, 2018	21.40	22.00	21.20	21.70
5081	NYSE	HZO	Mon, Aug 27, 2018	21.35	21.70	20.85	21.30
5080	NYSE	HZO	Fri, Aug 24, 2018	21.10	21.45	20.90	21.25
5079	NYSE	HZO	Thu, Aug 23, 2018	20.95	21.15	20.70	21.10
5078	NYSE	HZO	Wed, Aug 22, 2018	20.95	21.15	20.70	21.05
5077	NYSE	HZO	Tue, Aug 21, 2018	20.65	20.95	20.50	20.85
5076	NYSE	HZO	Mon, Aug 20, 2018	20.35	20.90	20.20	20.65
5075	NYSE	HZO	Fri, Aug 17, 2018	20.00	20.35	19.75	20.20
5074	NYSE	HZO	Thu, Aug 16, 2018	19.25	20.10	19.25	20.00
5073	NYSE	HZO	Wed, Aug 15, 2018	19.45	19.90	18.90	19.15
5072	NYSE	HZO	Tue, Aug 14, 2018	19.15	19.70	19.15	19.65
5071	NYSE	HZO	Mon, Aug 13, 2018	19.10	19.25	18.85	19.00
5070	NYSE	HZO	Fri, Aug 10, 2018	19.15	19.70	18.95	19.15
5069	NYSE	HZO	Thu, Aug 9, 2018	19.10	19.78	19.10	19.25
5068	NYSE	HZO	Wed, Aug 8, 2018	19.30	19.40	18.75	19.05
5067	NYSE	HZO	Tue, Aug 7, 2018	19.10	19.30	18.90	19.25
5066	NYSE	HZO	Mon, Aug 6, 2018	19.05	19.38	18.80	19.10
5065	NYSE	HZO	Fri, Aug 3, 2018	19.10	19.35	18.45	19.00
5064	NYSE	HZO	Thu, Aug 2, 2018	18.50	19.25	18.45	19.10
5063	NYSE	HZO	Wed, Aug 1, 2018	18.75	19.15	18.35	18.65
5062	NYSE	HZO	Tue, Jul 31, 2018	18.40	19.20	18.20	18.75
5061	NYSE	HZO	Mon, Jul 30, 2018	18.70	19.35	17.20	18.40
5060	NYSE	HZO	Fri, Jul 27, 2018	19.65	19.65	18.20	18.90
5059	NYSE	HZO	Thu, Jul 26, 2018	18.60	18.95	16.40	18.95
5058	NYSE	HZO	Wed, Jul 25, 2018	20.15	20.50	19.60	20.35
5057	NYSE	HZO	Tue, Jul 24, 2018	21.30	21.35	19.94	20.35
5056	NYSE	HZO	Mon, Jul 23, 2018	21.00	21.60	20.70	21.20
5055	NYSE	HZO	Fri, Jul 20, 2018	21.25	21.36	20.70	21.00
5054	NYSE	HZO	Thu, Jul 19, 2018	21.00	21.65	21.00	21.25
5053	NYSE	HZO	Wed, Jul 18, 2018	20.65	21.25	20.45	21.10
5052	NYSE	HZO	Tue, Jul 17, 2018	20.50	20.85	20.50	20.80
5051	NYSE	HZO	Mon, Jul 16, 2018	20.85	20.90	20.20	20.50
5050	NYSE	HZO	Fri, Jul 13, 2018	20.10	21.05	20.05	20.75
5049	NYSE	HZO	Thu, Jul 12, 2018	20.25	20.30	19.70	20.20
5048	NYSE	HZO	Wed, Jul 11, 2018	20.25	20.75	20.10	20.15
5047	NYSE	HZO	Tue, Jul 10, 2018	20.85	20.95	20.20	20.55
5046	NYSE	HZO	Mon, Jul 9, 2018	20.30	20.95	20.30	20.80
5045	NYSE	HZO	Fri, Jul 6, 2018	19.90	20.40	19.85	20.30
5044	NYSE	HZO	Thu, Jul 5, 2018	19.80	20.00	19.50	20.00
5043	NYSE	HZO	Tue, Jul 3, 2018	19.60	19.90	19.50	19.60
5042	NYSE	HZO	Mon, Jul 2, 2018	18.80	19.65	18.75	19.60
5041	NYSE	HZO	Fri, Jun 29, 2018	19.35	19.35	18.85	18.95
5040	NYSE	HZO	Thu, Jun 28, 2018	18.70	19.45	18.50	19.30
5039	NYSE	HZO	Wed, Jun 27, 2018	19.35	19.50	18.70	18.75
5038	NYSE	HZO	Tue, Jun 26, 2018	18.90	19.55	18.78	19.35
5037	NYSE	HZO	Mon, Jun 25, 2018	21.80	21.80	18.68	19.00
5036	NYSE	HZO	Fri, Jun 22, 2018	22.25	22.44	21.65	22.10
5035	NYSE	HZO	Thu, Jun 21, 2018	22.25	22.45	21.93	22.20
5034	NYSE	HZO	Wed, Jun 20, 2018	21.90	22.45	21.75	22.35
5033	NYSE	HZO	Tue, Jun 19, 2018	21.60	22.00	21.55	21.70
5032	NYSE	HZO	Mon, Jun 18, 2018	21.55	22.50	21.10	22.00
5031	NYSE	HZO	Fri, Jun 15, 2018	23.60	24.05	23.60	23.95
5030	NYSE	HZO	Thu, Jun 14, 2018	23.30	23.85	22.85	23.65
5029	NYSE	HZO	Wed, Jun 13, 2018	23.80	24.05	23.05	23.10
5028	NYSE	HZO	Tue, Jun 12, 2018	24.50	24.55	23.70	23.85
5027	NYSE	HZO	Mon, Jun 11, 2018	24.75	24.95	24.25	24.45
5026	NYSE	HZO	Fri, Jun 8, 2018	24.45	25.00	24.25	24.65
5025	NYSE	HZO	Thu, Jun 7, 2018	24.65	25.05	24.30	24.35
5024	NYSE	HZO	Wed, Jun 6, 2018	24.20	24.85	23.85	24.60
5023	NYSE	HZO	Tue, Jun 5, 2018	24.10	24.30	23.80	24.20
5022	NYSE	HZO	Mon, Jun 4, 2018	23.55	24.15	23.55	24.10
5021	NYSE	HZO	Fri, Jun 1, 2018	23.55	23.75	23.40	23.55
5020	NYSE	HZO	Thu, May 31, 2018	23.65	23.70	23.20	23.45
5019	NYSE	HZO	Wed, May 30, 2018	23.40	23.70	23.30	23.65
5018	NYSE	HZO	Tue, May 29, 2018	23.10	23.35	22.75	23.20
5017	NYSE	HZO	Fri, May 25, 2018	23.50	23.70	23.30	23.35
5016	NYSE	HZO	Thu, May 24, 2018	23.85	23.85	23.15	23.50
5015	NYSE	HZO	Wed, May 23, 2018	23.60	24.10	23.55	24.00
5014	NYSE	HZO	Tue, May 22, 2018	23.95	24.10	23.35	23.60
5013	NYSE	HZO	Mon, May 21, 2018	23.95	24.10	23.60	23.85
5012	NYSE	HZO	Fri, May 18, 2018	23.90	24.05	23.55	23.75
5011	NYSE	HZO	Thu, May 17, 2018	23.80	24.25	23.75	23.90
5010	NYSE	HZO	Wed, May 16, 2018	23.85	24.45	23.78	23.85
5009	NYSE	HZO	Tue, May 15, 2018	23.75	24.15	23.55	23.80
5008	NYSE	HZO	Mon, May 14, 2018	23.55	23.98	23.50	23.75
5007	NYSE	HZO	Fri, May 11, 2018	23.35	23.55	23.25	23.50
5006	NYSE	HZO	Thu, May 10, 2018	23.05	23.55	22.60	23.30
5005	NYSE	HZO	Wed, May 9, 2018	23.40	23.50	22.05	22.85
5004	NYSE	HZO	Tue, May 8, 2018	22.90	23.40	22.63	23.30
5003	NYSE	HZO	Mon, May 7, 2018	22.85	23.00	22.35	22.80
5002	NYSE	HZO	Fri, May 4, 2018	22.75	23.15	22.35	22.85
5001	NYSE	HZO	Thu, May 3, 2018	23.00	23.35	22.55	22.85
5000	NYSE	HZO	Wed, May 2, 2018	22.55	23.43	22.55	23.05
4999	NYSE	HZO	Tue, May 1, 2018	21.60	22.85	21.45	22.65
4998	NYSE	HZO	Mon, Apr 30, 2018	23.15	23.34	20.85	21.60
4997	NYSE	HZO	Fri, Apr 27, 2018	22.35	23.25	22.35	23.05
4996	NYSE	HZO	Thu, Apr 26, 2018	20.35	22.40	20.20	22.20
4995	NYSE	HZO	Wed, Apr 25, 2018	17.60	17.75	17.30	17.55
4994	NYSE	HZO	Tue, Apr 24, 2018	18.25	18.40	17.50	17.75
4993	NYSE	HZO	Mon, Apr 23, 2018	17.85	18.18	17.70	18.15
4992	NYSE	HZO	Fri, Apr 20, 2018	18.05	18.40	17.70	17.75
4991	NYSE	HZO	Thu, Apr 19, 2018	18.55	18.65	18.00	18.10
4990	NYSE	HZO	Wed, Apr 18, 2018	18.90	19.05	18.45	18.70
4989	NYSE	HZO	Tue, Apr 17, 2018	18.80	18.95	18.55	18.90
4988	NYSE	HZO	Mon, Apr 16, 2018	18.70	19.00	18.50	18.55
4987	NYSE	HZO	Fri, Apr 13, 2018	19.00	19.10	18.40	18.60
4986	NYSE	HZO	Thu, Apr 12, 2018	18.60	19.00	18.55	18.80
4985	NYSE	HZO	Wed, Apr 11, 2018	18.75	19.10	18.35	18.60
4984	NYSE	HZO	Tue, Apr 10, 2018	18.45	19.10	18.25	19.00
4983	NYSE	HZO	Mon, Apr 9, 2018	18.55	18.55	18.05	18.15
4982	NYSE	HZO	Fri, Apr 6, 2018	18.90	19.13	18.35	18.50
4981	NYSE	HZO	Thu, Apr 5, 2018	18.85	19.25	18.55	19.05
4980	NYSE	HZO	Wed, Apr 4, 2018	17.90	18.70	17.80	18.65
4979	NYSE	HZO	Tue, Apr 3, 2018	19.00	19.20	18.15	18.25
4978	NYSE	HZO	Mon, Apr 2, 2018	19.35	19.40	18.75	18.95
4977	NYSE	HZO	Thu, Mar 29, 2018	19.25	19.80	19.25	19.45
4976	NYSE	HZO	Wed, Mar 28, 2018	18.95	19.50	18.70	19.05
4975	NYSE	HZO	Tue, Mar 27, 2018	19.50	19.50	18.80	19.00
4974	NYSE	HZO	Mon, Mar 26, 2018	19.55	19.55	18.70	19.50
4973	NYSE	HZO	Fri, Mar 23, 2018	19.95	20.20	19.23	19.30
4972	NYSE	HZO	Thu, Mar 22, 2018	20.05	20.15	19.68	19.85
4971	NYSE	HZO	Wed, Mar 21, 2018	20.30	20.50	20.00	20.20
4970	NYSE	HZO	Tue, Mar 20, 2018	20.65	20.65	20.15	20.30
4969	NYSE	HZO	Mon, Mar 19, 2018	20.65	20.78	20.15	20.60
4968	NYSE	HZO	Fri, Mar 16, 2018	19.95	20.80	19.95	20.70
4967	NYSE	HZO	Thu, Mar 15, 2018	20.35	20.35	19.60	19.85
4966	NYSE	HZO	Wed, Mar 14, 2018	20.40	20.45	20.10	20.25
4965	NYSE	HZO	Tue, Mar 13, 2018	20.75	20.90	20.25	20.35
4964	NYSE	HZO	Mon, Mar 12, 2018	21.15	21.35	20.55	20.60
4963	NYSE	HZO	Fri, Mar 9, 2018	20.45	21.35	20.20	21.15
4962	NYSE	HZO	Thu, Mar 8, 2018	21.00	21.10	20.10	20.25
4961	NYSE	HZO	Wed, Mar 7, 2018	20.85	21.15	20.70	20.90
4960	NYSE	HZO	Tue, Mar 6, 2018	20.85	21.15	20.65	21.00
4959	NYSE	HZO	Mon, Mar 5, 2018	20.55	20.90	20.45	20.80
4958	NYSE	HZO	Fri, Mar 2, 2018	20.20	20.68	19.80	20.55
4957	NYSE	HZO	Thu, Mar 1, 2018	20.90	20.90	20.15	20.45
4956	NYSE	HZO	Wed, Feb 28, 2018	21.25	21.40	20.90	20.90
4955	NYSE	HZO	Tue, Feb 27, 2018	21.55	21.71	21.00	21.20
4954	NYSE	HZO	Mon, Feb 26, 2018	20.95	21.50	20.85	21.50
4953	NYSE	HZO	Fri, Feb 23, 2018	21.20	21.25	20.45	20.90
4952	NYSE	HZO	Thu, Feb 22, 2018	21.45	21.45	20.85	21.15
4951	NYSE	HZO	Wed, Feb 21, 2018	21.25	21.65	21.05	21.45
4950	NYSE	HZO	Tue, Feb 20, 2018	21.50	21.70	21.00	21.10
4949	NYSE	HZO	Fri, Feb 16, 2018	22.00	22.15	21.35	21.50
4948	NYSE	HZO	Thu, Feb 15, 2018	21.80	22.30	21.65	22.15
4947	NYSE	HZO	Wed, Feb 14, 2018	21.30	21.66	21.25	21.60
4946	NYSE	HZO	Tue, Feb 13, 2018	21.55	21.90	21.19	21.45
4945	NYSE	HZO	Mon, Feb 12, 2018	21.25	21.90	20.75	21.75
4944	NYSE	HZO	Fri, Feb 9, 2018	20.85	21.41	20.45	21.20
4943	NYSE	HZO	Thu, Feb 8, 2018	21.20	21.30	20.45	20.75
4942	NYSE	HZO	Wed, Feb 7, 2018	20.85	21.35	20.75	21.20
4941	NYSE	HZO	Tue, Feb 6, 2018	19.70	21.00	19.50	20.90
4940	NYSE	HZO	Mon, Feb 5, 2018	21.00	21.45	19.85	20.15
4939	NYSE	HZO	Fri, Feb 2, 2018	21.95	22.35	21.05	21.10
4938	NYSE	HZO	Thu, Feb 1, 2018	22.75	22.75	21.85	22.20
4937	NYSE	HZO	Wed, Jan 31, 2018	23.00	23.30	22.55	22.95
4936	NYSE	HZO	Tue, Jan 30, 2018	23.05	23.30	22.70	23.00
4935	NYSE	HZO	Mon, Jan 29, 2018	23.80	23.95	23.01	23.30
4934	NYSE	HZO	Fri, Jan 26, 2018	23.85	24.30	23.05	23.80
4933	NYSE	HZO	Thu, Jan 25, 2018	24.25	24.30	23.20	23.80
4932	NYSE	HZO	Wed, Jan 24, 2018	23.00	23.75	21.40	23.25
4931	NYSE	HZO	Tue, Jan 23, 2018	20.30	20.55	19.95	20.10
4930	NYSE	HZO	Mon, Jan 22, 2018	19.60	20.20	19.20	20.10
4929	NYSE	HZO	Fri, Jan 19, 2018	19.05	19.65	19.00	19.50
4928	NYSE	HZO	Thu, Jan 18, 2018	19.50	19.70	18.85	19.10
4927	NYSE	HZO	Wed, Jan 17, 2018	19.15	19.70	18.80	19.60
4926	NYSE	HZO	Tue, Jan 16, 2018	19.75	19.90	18.85	19.10
4925	NYSE	HZO	Fri, Jan 12, 2018	19.65	20.20	19.33	19.60
4924	NYSE	HZO	Thu, Jan 11, 2018	19.05	19.90	19.00	19.70
4923	NYSE	HZO	Wed, Jan 10, 2018	18.50	19.15	18.40	19.05
4922	NYSE	HZO	Tue, Jan 9, 2018	18.65	18.65	18.35	18.60
4921	NYSE	HZO	Mon, Jan 8, 2018	18.55	18.80	18.35	18.65
4920	NYSE	HZO	Fri, Jan 5, 2018	18.75	18.90	18.40	18.60
4919	NYSE	HZO	Thu, Jan 4, 2018	18.90	18.90	18.30	18.75
4918	NYSE	HZO	Wed, Jan 3, 2018	19.30	19.55	18.75	18.90
4917	NYSE	HZO	Tue, Jan 2, 2018	19.05	19.53	19.05	19.40
4916	NYSE	HZO	Fri, Dec 29, 2017	19.45	19.50	18.85	18.90
4915	NYSE	HZO	Thu, Dec 28, 2017	19.50	19.50	18.95	19.40
4914	NYSE	HZO	Wed, Dec 27, 2017	19.65	19.85	19.20	19.45
4913	NYSE	HZO	Tue, Dec 26, 2017	19.90	20.05	19.50	19.70
4912	NYSE	HZO	Fri, Dec 22, 2017	20.15	20.15	19.65	19.80
4911	NYSE	HZO	Thu, Dec 21, 2017	20.45	20.45	19.90	20.05
4910	NYSE	HZO	Wed, Dec 20, 2017	20.70	20.80	20.20	20.35
4909	NYSE	HZO	Tue, Dec 19, 2017	21.20	21.30	20.40	20.60
4908	NYSE	HZO	Mon, Dec 18, 2017	20.60	21.38	20.60	21.05
4907	NYSE	HZO	Fri, Dec 15, 2017	20.55	20.95	20.20	20.45
4906	NYSE	HZO	Thu, Dec 14, 2017	21.15	21.25	20.20	20.45
4905	NYSE	HZO	Wed, Dec 13, 2017	20.80	21.55	20.80	21.10
4904	NYSE	HZO	Tue, Dec 12, 2017	21.25	21.50	20.65	20.90
4903	NYSE	HZO	Mon, Dec 11, 2017	21.75	21.75	21.00	21.30
4902	NYSE	HZO	Fri, Dec 8, 2017	21.60	21.98	21.35	21.70
4901	NYSE	HZO	Thu, Dec 7, 2017	21.25	21.80	21.15	21.60
4900	NYSE	HZO	Wed, Dec 6, 2017	21.45	21.65	21.05	21.60
4899	NYSE	HZO	Tue, Dec 5, 2017	21.50	21.50	20.95	21.35
4898	NYSE	HZO	Mon, Dec 4, 2017	21.75	22.30	21.35	21.40
4897	NYSE	HZO	Fri, Dec 1, 2017	21.20	21.40	20.45	21.40
4896	NYSE	HZO	Thu, Nov 30, 2017	21.90	22.05	21.05	21.35
4895	NYSE	HZO	Wed, Nov 29, 2017	21.45	22.00	21.40	21.85
4894	NYSE	HZO	Tue, Nov 28, 2017	20.80	21.40	20.70	21.30
4893	NYSE	HZO	Mon, Nov 27, 2017	21.00	21.20	20.65	20.70
4892	NYSE	HZO	Fri, Nov 24, 2017	21.00	21.00	20.56	21.00
4891	NYSE	HZO	Wed, Nov 22, 2017	20.85	21.65	20.80	21.00
4890	NYSE	HZO	Tue, Nov 21, 2017	21.45	21.48	20.60	20.85
4889	NYSE	HZO	Mon, Nov 20, 2017	21.00	21.75	20.80	21.65
4888	NYSE	HZO	Fri, Nov 17, 2017	20.50	21.00	20.50	20.90
4887	NYSE	HZO	Thu, Nov 16, 2017	20.60	20.75	20.40	20.45
4886	NYSE	HZO	Wed, Nov 15, 2017	20.75	20.90	20.30	20.40
4885	NYSE	HZO	Tue, Nov 14, 2017	19.65	21.00	19.55	20.95
4884	NYSE	HZO	Mon, Nov 13, 2017	19.85	20.45	19.65	19.80
4883	NYSE	HZO	Fri, Nov 10, 2017	20.30	20.85	20.30	20.30
4882	NYSE	HZO	Thu, Nov 9, 2017	20.00	20.50	19.65	20.25
4881	NYSE	HZO	Wed, Nov 8, 2017	20.55	20.70	20.15	20.15
4880	NYSE	HZO	Tue, Nov 7, 2017	21.00	21.15	20.50	20.65
4879	NYSE	HZO	Mon, Nov 6, 2017	20.50	21.30	20.25	21.05
4878	NYSE	HZO	Fri, Nov 3, 2017	19.35	20.55	19.20	20.35
4877	NYSE	HZO	Thu, Nov 2, 2017	19.05	19.55	18.95	19.25
4876	NYSE	HZO	Wed, Nov 1, 2017	18.65	19.05	18.20	18.95
4875	NYSE	HZO	Tue, Oct 31, 2017	18.50	19.70	17.80	18.55
4874	NYSE	HZO	Mon, Oct 30, 2017	15.70	15.85	15.05	15.20
4873	NYSE	HZO	Fri, Oct 27, 2017	16.20	16.30	15.80	15.85
4872	NYSE	HZO	Thu, Oct 26, 2017	16.45	16.50	15.80	16.20
4871	NYSE	HZO	Wed, Oct 25, 2017	16.95	17.00	16.40	16.65
4870	NYSE	HZO	Tue, Oct 24, 2017	16.90	17.20	16.80	17.00
4869	NYSE	HZO	Mon, Oct 23, 2017	17.05	17.20	16.65	16.75
4868	NYSE	HZO	Fri, Oct 20, 2017	16.90	17.05	16.75	17.00
4867	NYSE	HZO	Thu, Oct 19, 2017	16.60	16.85	16.50	16.75
4866	NYSE	HZO	Wed, Oct 18, 2017	16.45	16.70	16.35	16.65
4865	NYSE	HZO	Tue, Oct 17, 2017	16.30	16.70	16.25	16.35
4864	NYSE	HZO	Mon, Oct 16, 2017	16.65	16.90	16.35	16.40
4863	NYSE	HZO	Fri, Oct 13, 2017	16.65	17.00	16.55	16.70
4862	NYSE	HZO	Thu, Oct 12, 2017	16.75	16.90	16.50	16.55
4861	NYSE	HZO	Wed, Oct 11, 2017	16.80	16.95	16.69	16.85
4860	NYSE	HZO	Tue, Oct 10, 2017	16.80	17.10	16.73	16.75
4859	NYSE	HZO	Mon, Oct 9, 2017	17.15	17.23	16.70	16.70
4858	NYSE	HZO	Fri, Oct 6, 2017	17.00	17.25	16.88	17.15
4857	NYSE	HZO	Thu, Oct 5, 2017	17.05	17.35	16.90	17.05
4856	NYSE	HZO	Wed, Oct 4, 2017	17.05	17.40	16.85	17.00
4855	NYSE	HZO	Tue, Oct 3, 2017	16.65	17.15	16.65	17.10
4854	NYSE	HZO	Mon, Oct 2, 2017	16.70	16.80	16.50	16.65
4853	NYSE	HZO	Fri, Sep 29, 2017	16.45	16.70	16.30	16.55
4852	NYSE	HZO	Thu, Sep 28, 2017	16.50	16.58	16.35	16.50
4851	NYSE	HZO	Wed, Sep 27, 2017	16.55	16.80	16.35	16.60
4850	NYSE	HZO	Tue, Sep 26, 2017	16.45	16.75	16.35	16.50
4849	NYSE	HZO	Mon, Sep 25, 2017	16.25	16.68	16.10	16.35
4848	NYSE	HZO	Fri, Sep 22, 2017	15.90	16.25	15.90	16.20
4847	NYSE	HZO	Thu, Sep 21, 2017	15.70	16.35	15.70	16.05
4846	NYSE	HZO	Wed, Sep 20, 2017	15.45	15.75	15.20	15.60
4845	NYSE	HZO	Tue, Sep 19, 2017	15.35	15.80	15.30	15.55
4844	NYSE	HZO	Mon, Sep 18, 2017	15.70	15.90	15.20	15.30
4843	NYSE	HZO	Fri, Sep 15, 2017	15.80	16.00	15.50	15.70
4842	NYSE	HZO	Thu, Sep 14, 2017	15.85	16.10	15.63	15.75
4841	NYSE	HZO	Wed, Sep 13, 2017	15.65	16.10	15.50	15.85
4840	NYSE	HZO	Tue, Sep 12, 2017	15.75	15.75	15.35	15.65
4839	NYSE	HZO	Mon, Sep 11, 2017	15.50	15.85	15.25	15.65
4838	NYSE	HZO	Fri, Sep 8, 2017	15.35	15.60	15.20	15.30
4837	NYSE	HZO	Thu, Sep 7, 2017	15.35	15.50	14.95	15.40
4836	NYSE	HZO	Wed, Sep 6, 2017	15.60	15.85	15.10	15.35
4835	NYSE	HZO	Tue, Sep 5, 2017	16.05	16.05	15.33	15.60
4834	NYSE	HZO	Fri, Sep 1, 2017	16.20	16.30	15.90	16.20
4833	NYSE	HZO	Thu, Aug 31, 2017	15.90	16.25	15.85	16.15
4832	NYSE	HZO	Wed, Aug 30, 2017	16.00	16.15	15.65	15.85
4831	NYSE	HZO	Tue, Aug 29, 2017	16.05	16.20	15.80	16.05
4830	NYSE	HZO	Mon, Aug 28, 2017	16.15	16.60	16.00	16.15
4829	NYSE	HZO	Fri, Aug 25, 2017	16.05	16.40	15.85	16.10
4828	NYSE	HZO	Thu, Aug 24, 2017	15.55	16.10	15.50	15.95
4827	NYSE	HZO	Wed, Aug 23, 2017	15.45	15.80	15.33	15.40
4826	NYSE	HZO	Tue, Aug 22, 2017	15.25	15.60	15.15	15.55
4825	NYSE	HZO	Mon, Aug 21, 2017	15.05	15.43	14.88	15.20
4824	NYSE	HZO	Fri, Aug 18, 2017	15.25	15.30	14.60	15.05
4823	NYSE	HZO	Thu, Aug 17, 2017	15.95	16.25	15.30	15.40
4822	NYSE	HZO	Wed, Aug 16, 2017	15.70	16.20	15.65	15.95
4821	NYSE	HZO	Tue, Aug 15, 2017	16.00	16.00	15.40	15.65
4820	NYSE	HZO	Mon, Aug 14, 2017	15.55	16.15	15.50	15.95
4819	NYSE	HZO	Fri, Aug 11, 2017	15.10	15.58	14.95	15.45
4818	NYSE	HZO	Thu, Aug 10, 2017	15.05	15.15	14.75	15.00
4817	NYSE	HZO	Wed, Aug 9, 2017	15.25	15.40	15.05	15.20
4816	NYSE	HZO	Tue, Aug 8, 2017	15.55	15.95	15.38	15.40
4815	NYSE	HZO	Mon, Aug 7, 2017	15.50	15.88	15.40	15.50
4814	NYSE	HZO	Fri, Aug 4, 2017	16.35	16.35	15.33	15.55
4813	NYSE	HZO	Thu, Aug 3, 2017	15.15	16.65	15.15	16.35
4812	NYSE	HZO	Wed, Aug 2, 2017	14.75	15.05	14.63	14.85
4811	NYSE	HZO	Tue, Aug 1, 2017	15.00	15.00	14.50	14.90
4810	NYSE	HZO	Mon, Jul 31, 2017	14.95	15.00	14.60	14.95
4809	NYSE	HZO	Fri, Jul 28, 2017	14.60	14.85	14.45	14.85
4808	NYSE	HZO	Thu, Jul 27, 2017	14.80	15.05	14.40	14.65
4807	NYSE	HZO	Wed, Jul 26, 2017	14.45	15.20	14.35	14.70
4806	NYSE	HZO	Tue, Jul 25, 2017	14.25	14.55	14.10	14.45
4805	NYSE	HZO	Mon, Jul 24, 2017	14.55	14.55	13.80	14.15
4804	NYSE	HZO	Fri, Jul 21, 2017	14.90	15.00	14.50	14.65
4803	NYSE	HZO	Thu, Jul 20, 2017	15.20	16.00	14.40	14.90
4802	NYSE	HZO	Wed, Jul 19, 2017	19.60	19.93	19.30	19.75
4801	NYSE	HZO	Tue, Jul 18, 2017	19.60	19.70	19.05	19.55
4800	NYSE	HZO	Mon, Jul 17, 2017	19.60	19.80	19.45	19.75
4799	NYSE	HZO	Fri, Jul 14, 2017	19.55	19.70	19.20	19.60
4798	NYSE	HZO	Thu, Jul 13, 2017	19.25	19.65	19.15	19.60
4797	NYSE	HZO	Wed, Jul 12, 2017	19.35	19.60	18.95	19.20
4796	NYSE	HZO	Tue, Jul 11, 2017	19.00	19.25	18.85	19.20
4795	NYSE	HZO	Mon, Jul 10, 2017	19.55	19.55	18.88	19.00
4794	NYSE	HZO	Fri, Jul 7, 2017	19.40	19.65	19.30	19.60
4793	NYSE	HZO	Thu, Jul 6, 2017	19.70	19.85	19.15	19.40
4792	NYSE	HZO	Wed, Jul 5, 2017	19.80	20.00	19.35	19.75
4791	NYSE	HZO	Mon, Jul 3, 2017	19.70	20.03	19.40	19.75
4790	NYSE	HZO	Fri, Jun 30, 2017	19.55	19.70	19.30	19.55
4789	NYSE	HZO	Thu, Jun 29, 2017	19.35	19.65	19.00	19.35
4788	NYSE	HZO	Wed, Jun 28, 2017	19.05	19.50	18.98	19.30
4787	NYSE	HZO	Tue, Jun 27, 2017	19.10	19.45	18.85	18.95
4786	NYSE	HZO	Mon, Jun 26, 2017	18.70	19.25	18.65	19.15
4785	NYSE	HZO	Fri, Jun 23, 2017	18.30	18.65	18.15	18.65
4784	NYSE	HZO	Thu, Jun 22, 2017	18.30	18.60	18.05	18.25
4783	NYSE	HZO	Wed, Jun 21, 2017	18.00	18.55	17.95	18.25
4782	NYSE	HZO	Tue, Jun 20, 2017	18.40	18.50	17.85	18.00
4781	NYSE	HZO	Mon, Jun 19, 2017	18.25	18.65	18.05	18.50
4780	NYSE	HZO	Fri, Jun 16, 2017	18.60	18.70	18.13	18.15
4779	NYSE	HZO	Thu, Jun 15, 2017	18.70	19.15	18.70	18.80
4778	NYSE	HZO	Wed, Jun 14, 2017	19.10	19.10	18.55	18.90
4777	NYSE	HZO	Tue, Jun 13, 2017	18.90	19.15	18.70	19.10
4776	NYSE	HZO	Mon, Jun 12, 2017	19.20	19.60	18.75	18.80
4775	NYSE	HZO	Fri, Jun 9, 2017	18.85	19.25	18.75	19.15
4774	NYSE	HZO	Thu, Jun 8, 2017	18.80	19.05	18.65	18.75
4773	NYSE	HZO	Wed, Jun 7, 2017	18.20	18.93	18.20	18.75
4772	NYSE	HZO	Tue, Jun 6, 2017	18.15	18.20	17.60	18.15
4771	NYSE	HZO	Mon, Jun 5, 2017	18.60	18.65	18.20	18.30
4770	NYSE	HZO	Fri, Jun 2, 2017	18.65	19.05	18.53	18.60
4769	NYSE	HZO	Thu, Jun 1, 2017	18.10	18.70	18.05	18.60
4768	NYSE	HZO	Wed, May 31, 2017	18.00	18.15	17.65	18.05
4767	NYSE	HZO	Tue, May 30, 2017	18.00	18.10	17.70	17.95
4766	NYSE	HZO	Fri, May 26, 2017	17.80	18.20	17.78	18.05
4765	NYSE	HZO	Thu, May 25, 2017	17.95	18.05	17.75	17.95
4764	NYSE	HZO	Wed, May 24, 2017	18.00	18.20	17.90	17.95
4763	NYSE	HZO	Tue, May 23, 2017	18.30	18.30	17.95	18.05
4762	NYSE	HZO	Mon, May 22, 2017	18.30	18.50	18.15	18.25
4761	NYSE	HZO	Fri, May 19, 2017	18.00	18.60	18.00	18.25
4760	NYSE	HZO	Thu, May 18, 2017	18.25	18.50	18.00	18.10
4759	NYSE	HZO	Wed, May 17, 2017	18.35	18.60	18.25	18.30
4758	NYSE	HZO	Tue, May 16, 2017	18.40	18.75	18.15	18.75
4757	NYSE	HZO	Mon, May 15, 2017	18.65	18.75	18.25	18.45
4756	NYSE	HZO	Fri, May 12, 2017	18.90	18.90	18.45	18.65
4755	NYSE	HZO	Thu, May 11, 2017	18.85	19.20	18.60	19.00
4754	NYSE	HZO	Wed, May 10, 2017	19.30	19.35	18.85	18.95
4753	NYSE	HZO	Tue, May 9, 2017	19.05	19.40	18.70	19.35
4752	NYSE	HZO	Mon, May 8, 2017	19.35	19.50	18.15	19.05
4751	NYSE	HZO	Fri, May 5, 2017	19.70	19.70	18.88	19.35
4750	NYSE	HZO	Thu, May 4, 2017	19.95	20.20	19.60	19.65
4749	NYSE	HZO	Wed, May 3, 2017	20.35	20.45	19.95	20.00
4748	NYSE	HZO	Tue, May 2, 2017	20.45	20.80	20.20	20.35
4747	NYSE	HZO	Mon, May 1, 2017	20.25	20.60	19.80	20.45
4746	NYSE	HZO	Fri, Apr 28, 2017	20.45	20.50	20.03	20.35
4745	NYSE	HZO	Thu, Apr 27, 2017	22.60	22.60	19.75	20.75
4744	NYSE	HZO	Wed, Apr 26, 2017	23.10	23.40	21.85	21.95
4743	NYSE	HZO	Tue, Apr 25, 2017	22.80	23.65	22.80	23.10
4742	NYSE	HZO	Mon, Apr 24, 2017	22.55	22.75	22.15	22.60
4741	NYSE	HZO	Fri, Apr 21, 2017	22.30	22.60	21.65	22.20
4740	NYSE	HZO	Thu, Apr 20, 2017	21.65	22.70	21.60	22.35
4739	NYSE	HZO	Wed, Apr 19, 2017	21.30	21.75	21.30	21.50
4738	NYSE	HZO	Tue, Apr 18, 2017	21.05	21.40	20.85	21.25
4737	NYSE	HZO	Mon, Apr 17, 2017	20.80	21.20	20.65	21.15
4736	NYSE	HZO	Thu, Apr 13, 2017	20.80	20.90	20.55	20.70
4735	NYSE	HZO	Wed, Apr 12, 2017	21.35	21.35	20.60	20.85
4734	NYSE	HZO	Tue, Apr 11, 2017	21.45	21.45	20.90	21.30
4733	NYSE	HZO	Mon, Apr 10, 2017	21.15	21.55	20.95	21.45
4732	NYSE	HZO	Fri, Apr 7, 2017	21.70	21.73	21.00	21.10
4731	NYSE	HZO	Thu, Apr 6, 2017	21.25	21.80	20.90	21.75
4730	NYSE	HZO	Wed, Apr 5, 2017	21.10	21.60	20.90	21.15
4729	NYSE	HZO	Tue, Apr 4, 2017	21.15	21.40	20.80	21.00
4728	NYSE	HZO	Mon, Apr 3, 2017	21.65	21.65	21.05	21.15
4727	NYSE	HZO	Fri, Mar 31, 2017	21.60	21.75	21.40	21.65
4726	NYSE	HZO	Thu, Mar 30, 2017	22.00	22.05	21.30	21.60
4725	NYSE	HZO	Wed, Mar 29, 2017	21.75	22.20	21.65	22.00
4724	NYSE	HZO	Tue, Mar 28, 2017	21.30	22.00	21.15	21.80
4723	NYSE	HZO	Mon, Mar 27, 2017	21.00	21.50	20.94	21.35
4722	NYSE	HZO	Fri, Mar 24, 2017	21.45	21.70	20.95	21.30
4721	NYSE	HZO	Thu, Mar 23, 2017	21.30	21.75	21.10	21.45
4720	NYSE	HZO	Wed, Mar 22, 2017	21.35	21.60	20.93	21.35
4719	NYSE	HZO	Tue, Mar 21, 2017	22.05	22.10	20.85	21.45
4718	NYSE	HZO	Mon, Mar 20, 2017	22.45	22.50	21.60	21.90
4717	NYSE	HZO	Fri, Mar 17, 2017	22.85	22.95	22.30	22.45
4716	NYSE	HZO	Thu, Mar 16, 2017	22.75	22.95	22.55	22.80
4715	NYSE	HZO	Wed, Mar 15, 2017	22.45	22.85	22.25	22.70
4714	NYSE	HZO	Tue, Mar 14, 2017	22.20	22.30	21.90	22.15
4713	NYSE	HZO	Mon, Mar 13, 2017	22.40	22.40	22.00	22.15
4712	NYSE	HZO	Fri, Mar 10, 2017	22.30	22.75	22.15	22.35
4711	NYSE	HZO	Thu, Mar 9, 2017	22.35	22.40	21.95	22.10
4710	NYSE	HZO	Wed, Mar 8, 2017	22.20	22.40	22.05	22.30
4709	NYSE	HZO	Tue, Mar 7, 2017	22.20	22.35	21.80	22.15
4708	NYSE	HZO	Mon, Mar 6, 2017	22.40	22.40	21.81	22.25
4707	NYSE	HZO	Fri, Mar 3, 2017	22.65	23.00	22.20	22.55
4706	NYSE	HZO	Thu, Mar 2, 2017	22.85	22.90	22.45	22.60
4705	NYSE	HZO	Wed, Mar 1, 2017	22.90	23.00	22.50	22.85
4704	NYSE	HZO	Tue, Feb 28, 2017	22.70	22.85	22.05	22.50
4703	NYSE	HZO	Mon, Feb 27, 2017	22.65	22.90	22.25	22.80
4702	NYSE	HZO	Fri, Feb 24, 2017	22.65	23.15	22.35	22.70
4701	NYSE	HZO	Thu, Feb 23, 2017	23.45	23.45	22.65	22.80
4700	NYSE	HZO	Wed, Feb 22, 2017	23.20	23.50	22.95	23.35
4699	NYSE	HZO	Tue, Feb 21, 2017	22.95	23.35	21.85	23.20
4698	NYSE	HZO	Fri, Feb 17, 2017	21.45	22.85	21.45	22.70
4697	NYSE	HZO	Thu, Feb 16, 2017	21.45	21.75	21.35	21.50
4696	NYSE	HZO	Wed, Feb 15, 2017	21.65	21.80	21.05	21.45
4695	NYSE	HZO	Tue, Feb 14, 2017	21.40	21.95	21.35	21.65
4694	NYSE	HZO	Mon, Feb 13, 2017	21.65	21.85	21.25	21.50
4693	NYSE	HZO	Fri, Feb 10, 2017	21.50	21.60	21.10	21.55
4692	NYSE	HZO	Thu, Feb 9, 2017	20.60	21.25	20.60	21.00
4691	NYSE	HZO	Wed, Feb 8, 2017	20.70	20.90	20.00	20.60
4690	NYSE	HZO	Tue, Feb 7, 2017	20.65	20.80	20.45	20.65
4689	NYSE	HZO	Mon, Feb 6, 2017	20.70	20.73	20.30	20.55
4688	NYSE	HZO	Fri, Feb 3, 2017	20.80	21.20	20.55	20.70
4687	NYSE	HZO	Thu, Feb 2, 2017	21.15	21.25	20.50	20.70
4686	NYSE	HZO	Wed, Feb 1, 2017	21.50	21.50	20.90	21.15
4685	NYSE	HZO	Tue, Jan 31, 2017	20.20	21.65	19.95	21.45
4684	NYSE	HZO	Mon, Jan 30, 2017	19.95	20.50	19.65	20.30
4683	NYSE	HZO	Fri, Jan 27, 2017	20.20	20.25	19.90	20.00
4682	NYSE	HZO	Thu, Jan 26, 2017	20.45	20.60	20.05	20.10
4681	NYSE	HZO	Wed, Jan 25, 2017	21.45	21.65	20.30	20.40
4680	NYSE	HZO	Tue, Jan 24, 2017	20.45	21.45	20.30	20.70
4679	NYSE	HZO	Mon, Jan 23, 2017	17.95	18.30	17.70	18.20
4678	NYSE	HZO	Fri, Jan 20, 2017	18.25	18.25	17.80	18.00
4677	NYSE	HZO	Thu, Jan 19, 2017	18.75	18.85	18.05	18.20
4676	NYSE	HZO	Wed, Jan 18, 2017	18.75	19.00	18.50	18.80
4675	NYSE	HZO	Tue, Jan 17, 2017	18.70	19.35	18.60	18.75
4674	NYSE	HZO	Fri, Jan 13, 2017	18.70	18.90	18.55	18.70
4673	NYSE	HZO	Thu, Jan 12, 2017	18.80	18.85	18.00	18.60
4672	NYSE	HZO	Wed, Jan 11, 2017	18.65	18.83	18.30	18.80
4671	NYSE	HZO	Tue, Jan 10, 2017	18.20	18.85	18.00	18.70
4670	NYSE	HZO	Mon, Jan 9, 2017	18.65	18.80	18.00	18.15
4669	NYSE	HZO	Fri, Jan 6, 2017	19.30	19.30	18.70	18.70
4668	NYSE	HZO	Thu, Jan 5, 2017	19.55	19.55	18.90	19.25
4667	NYSE	HZO	Wed, Jan 4, 2017	19.40	19.85	19.40	19.75
4666	NYSE	HZO	Tue, Jan 3, 2017	19.70	19.85	19.15	19.40
4665	NYSE	HZO	Fri, Dec 30, 2016	19.40	19.55	19.05	19.35
4664	NYSE	HZO	Thu, Dec 29, 2016	19.50	19.80	19.15	19.35
4663	NYSE	HZO	Wed, Dec 28, 2016	19.55	19.63	19.05	19.45
4662	NYSE	HZO	Tue, Dec 27, 2016	19.35	19.90	19.35	19.50
4661	NYSE	HZO	Fri, Dec 23, 2016	19.50	19.75	19.00	19.30
4660	NYSE	HZO	Thu, Dec 22, 2016	20.00	20.00	19.20	19.40
4659	NYSE	HZO	Wed, Dec 21, 2016	19.95	20.00	19.80	20.00
4658	NYSE	HZO	Tue, Dec 20, 2016	19.95	20.10	19.90	19.95
4657	NYSE	HZO	Mon, Dec 19, 2016	20.00	20.30	19.55	19.80
4656	NYSE	HZO	Fri, Dec 16, 2016	19.90	20.00	19.50	19.90
4655	NYSE	HZO	Thu, Dec 15, 2016	20.00	20.05	19.70	20.00
4654	NYSE	HZO	Wed, Dec 14, 2016	20.70	20.85	19.80	19.85
4653	NYSE	HZO	Tue, Dec 13, 2016	21.00	21.30	20.65	20.75
4652	NYSE	HZO	Mon, Dec 12, 2016	21.55	21.55	20.70	21.00
4651	NYSE	HZO	Fri, Dec 9, 2016	21.20	22.05	20.95	21.60
4650	NYSE	HZO	Thu, Dec 8, 2016	21.60	21.60	20.80	21.00
4649	NYSE	HZO	Wed, Dec 7, 2016	20.65	21.50	20.50	21.45
4648	NYSE	HZO	Tue, Dec 6, 2016	20.15	20.80	20.00	20.55
4647	NYSE	HZO	Mon, Dec 5, 2016	19.15	20.45	19.15	20.15
4646	NYSE	HZO	Fri, Dec 2, 2016	19.15	19.25	18.65	18.90
4645	NYSE	HZO	Thu, Dec 1, 2016	18.80	19.60	18.80	19.20
4644	NYSE	HZO	Wed, Nov 30, 2016	18.70	18.85	18.50	18.80
4643	NYSE	HZO	Tue, Nov 29, 2016	18.40	18.90	18.35	18.65
4642	NYSE	HZO	Mon, Nov 28, 2016	18.60	18.60	18.05	18.25
4641	NYSE	HZO	Fri, Nov 25, 2016	18.70	18.80	18.25	18.60
4640	NYSE	HZO	Wed, Nov 23, 2016	18.85	18.95	18.40	18.60
4639	NYSE	HZO	Tue, Nov 22, 2016	18.55	19.10	18.48	18.85
4638	NYSE	HZO	Mon, Nov 21, 2016	18.15	18.30	17.50	18.30
4637	NYSE	HZO	Fri, Nov 18, 2016	17.60	18.25	17.35	18.10
4636	NYSE	HZO	Thu, Nov 17, 2016	17.25	17.60	17.05	17.60
4635	NYSE	HZO	Wed, Nov 16, 2016	17.15	17.40	16.88	17.15
4634	NYSE	HZO	Tue, Nov 15, 2016	17.00	17.35	16.70	17.25
4633	NYSE	HZO	Mon, Nov 14, 2016	17.30	17.95	17.00	17.10
4632	NYSE	HZO	Fri, Nov 11, 2016	17.05	17.20	16.75	17.10
4631	NYSE	HZO	Thu, Nov 10, 2016	15.95	17.05	15.80	17.00
4630	NYSE	HZO	Wed, Nov 9, 2016	15.15	15.95	15.10	15.80
4629	NYSE	HZO	Tue, Nov 8, 2016	15.70	16.10	15.35	15.65
4628	NYSE	HZO	Mon, Nov 7, 2016	16.00	16.15	15.60	15.60
4627	NYSE	HZO	Fri, Nov 4, 2016	15.90	16.05	15.48	15.60
4626	NYSE	HZO	Thu, Nov 3, 2016	16.10	16.10	15.60	15.90
4625	NYSE	HZO	Wed, Nov 2, 2016	16.30	16.60	15.85	16.10
4624	NYSE	HZO	Tue, Nov 1, 2016	16.70	17.70	15.80	16.45
4623	NYSE	HZO	Mon, Oct 31, 2016	19.10	20.05	18.85	19.95
4622	NYSE	HZO	Fri, Oct 28, 2016	18.95	19.70	18.95	19.30
4621	NYSE	HZO	Thu, Oct 27, 2016	20.00	20.00	18.85	19.05
4620	NYSE	HZO	Wed, Oct 26, 2016	20.35	20.50	19.80	19.90
4619	NYSE	HZO	Tue, Oct 25, 2016	21.35	21.50	20.30	20.45
4618	NYSE	HZO	Mon, Oct 24, 2016	21.05	21.55	21.00	21.45
4617	NYSE	HZO	Fri, Oct 21, 2016	20.75	20.95	20.45	20.85
4616	NYSE	HZO	Thu, Oct 20, 2016	21.35	21.35	20.90	21.00
4615	NYSE	HZO	Wed, Oct 19, 2016	20.90	21.55	20.70	21.30
4614	NYSE	HZO	Tue, Oct 18, 2016	21.10	21.10	20.65	20.85
4613	NYSE	HZO	Mon, Oct 17, 2016	20.95	21.00	20.60	20.70
4612	NYSE	HZO	Fri, Oct 14, 2016	20.91	21.07	20.78	20.86
4611	NYSE	HZO	Thu, Oct 13, 2016	20.88	20.93	20.47	20.71
4610	NYSE	HZO	Wed, Oct 12, 2016	20.68	21.08	20.63	20.97
4609	NYSE	HZO	Tue, Oct 11, 2016	21.38	21.42	20.62	20.64
4608	NYSE	HZO	Mon, Oct 10, 2016	21.20	21.58	21.15	21.36
4607	NYSE	HZO	Fri, Oct 7, 2016	20.98	21.07	20.78	20.89
4606	NYSE	HZO	Thu, Oct 6, 2016	21.14	21.14	20.87	20.97
4605	NYSE	HZO	Wed, Oct 5, 2016	21.15	21.51	21.13	21.20
4604	NYSE	HZO	Tue, Oct 4, 2016	20.92	21.54	20.92	21.10
4603	NYSE	HZO	Mon, Oct 3, 2016	20.82	20.96	20.71	20.92
4602	NYSE	HZO	Fri, Sep 30, 2016	20.78	21.13	20.69	20.95
4601	NYSE	HZO	Thu, Sep 29, 2016	21.13	21.13	20.67	20.70
4600	NYSE	HZO	Wed, Sep 28, 2016	20.98	21.36	20.85	21.23
4599	NYSE	HZO	Tue, Sep 27, 2016	21.04	21.20	20.84	21.01
4598	NYSE	HZO	Mon, Sep 26, 2016	20.82	21.14	20.63	21.05
4597	NYSE	HZO	Fri, Sep 23, 2016	20.84	21.23	20.78	21.07
4596	NYSE	HZO	Thu, Sep 22, 2016	20.48	20.96	20.30	20.95
4595	NYSE	HZO	Wed, Sep 21, 2016	19.69	20.50	19.69	20.40
4594	NYSE	HZO	Tue, Sep 20, 2016	19.63	20.04	19.59	19.65
4593	NYSE	HZO	Mon, Sep 19, 2016	19.50	19.86	19.46	19.58
4592	NYSE	HZO	Fri, Sep 16, 2016	19.30	19.55	19.29	19.41
4591	NYSE	HZO	Thu, Sep 15, 2016	18.81	19.50	18.74	19.40
4590	NYSE	HZO	Wed, Sep 14, 2016	18.44	18.98	18.23	18.79
4589	NYSE	HZO	Tue, Sep 13, 2016	18.43	18.60	18.30	18.35
4588	NYSE	HZO	Mon, Sep 12, 2016	18.56	18.68	18.33	18.61
4587	NYSE	HZO	Fri, Sep 9, 2016	19.52	19.52	18.68	18.71
4586	NYSE	HZO	Thu, Sep 8, 2016	19.76	20.03	19.40	19.69
4585	NYSE	HZO	Wed, Sep 7, 2016	19.55	19.91	19.49	19.89
4584	NYSE	HZO	Tue, Sep 6, 2016	20.05	20.05	19.58	19.61
4583	NYSE	HZO	Fri, Sep 2, 2016	19.92	20.02	19.77	19.98
4582	NYSE	HZO	Thu, Sep 1, 2016	19.82	20.03	19.56	19.85
4581	NYSE	HZO	Wed, Aug 31, 2016	19.92	19.94	19.53	19.83
4580	NYSE	HZO	Tue, Aug 30, 2016	19.77	20.07	19.72	19.87
4579	NYSE	HZO	Mon, Aug 29, 2016	19.63	19.88	19.51	19.72
4578	NYSE	HZO	Fri, Aug 26, 2016	19.81	20.04	19.58	19.64
4577	NYSE	HZO	Thu, Aug 25, 2016	19.35	19.91	19.35	19.75
4576	NYSE	HZO	Wed, Aug 24, 2016	19.59	19.79	19.29	19.48
4575	NYSE	HZO	Tue, Aug 23, 2016	19.75	20.03	19.66	19.66
4574	NYSE	HZO	Mon, Aug 22, 2016	19.85	19.96	19.57	19.59
4573	NYSE	HZO	Fri, Aug 19, 2016	19.57	19.88	19.07	19.86
4572	NYSE	HZO	Thu, Aug 18, 2016	19.62	19.94	19.50	19.75
4571	NYSE	HZO	Wed, Aug 17, 2016	19.77	19.82	19.46	19.59
4570	NYSE	HZO	Tue, Aug 16, 2016	20.46	20.63	19.71	19.71
4569	NYSE	HZO	Mon, Aug 15, 2016	20.42	20.71	20.39	20.46
4568	NYSE	HZO	Fri, Aug 12, 2016	20.31	20.53	20.27	20.42
4567	NYSE	HZO	Thu, Aug 11, 2016	20.27	20.61	20.25	20.38
4566	NYSE	HZO	Wed, Aug 10, 2016	20.43	20.55	20.11	20.17
4565	NYSE	HZO	Tue, Aug 9, 2016	20.29	20.80	20.27	20.43
4564	NYSE	HZO	Mon, Aug 8, 2016	20.29	20.54	20.21	20.39
4563	NYSE	HZO	Fri, Aug 5, 2016	20.24	20.50	20.17	20.24
4562	NYSE	HZO	Thu, Aug 4, 2016	20.25	20.48	19.91	20.04
4561	NYSE	HZO	Wed, Aug 3, 2016	19.49	20.26	19.29	20.17
4560	NYSE	HZO	Tue, Aug 2, 2016	19.90	20.00	19.56	19.63
4559	NYSE	HZO	Mon, Aug 1, 2016	20.17	20.46	19.85	19.95
4558	NYSE	HZO	Fri, Jul 29, 2016	19.95	20.42	19.95	20.20
4557	NYSE	HZO	Thu, Jul 28, 2016	20.30	20.48	19.49	19.94
4556	NYSE	HZO	Wed, Jul 27, 2016	20.10	20.90	19.93	20.24
4555	NYSE	HZO	Tue, Jul 26, 2016	21.64	22.03	19.37	20.00
4554	NYSE	HZO	Mon, Jul 25, 2016	19.39	19.89	19.35	19.79
4553	NYSE	HZO	Fri, Jul 22, 2016	19.10	19.58	19.03	19.39
4552	NYSE	HZO	Thu, Jul 21, 2016	19.38	19.56	18.85	19.03
4551	NYSE	HZO	Wed, Jul 20, 2016	18.86	19.33	18.69	19.31
4550	NYSE	HZO	Tue, Jul 19, 2016	18.98	18.99	18.57	18.76
4549	NYSE	HZO	Mon, Jul 18, 2016	18.99	19.22	18.81	18.94
4548	NYSE	HZO	Fri, Jul 15, 2016	19.05	19.08	18.76	18.93
4547	NYSE	HZO	Thu, Jul 14, 2016	19.19	19.38	18.88	18.91
4546	NYSE	HZO	Wed, Jul 13, 2016	19.36	19.39	18.79	19.07
4545	NYSE	HZO	Tue, Jul 12, 2016	19.19	19.41	19.06	19.22
4544	NYSE	HZO	Mon, Jul 11, 2016	18.88	19.08	18.78	19.00
4543	NYSE	HZO	Fri, Jul 8, 2016	18.27	18.95	18.27	18.78
4542	NYSE	HZO	Thu, Jul 7, 2016	17.69	18.22	17.69	17.95
4541	NYSE	HZO	Wed, Jul 6, 2016	17.08	17.88	17.08	17.63
4540	NYSE	HZO	Tue, Jul 5, 2016	17.33	17.60	16.88	17.14
4539	NYSE	HZO	Fri, Jul 1, 2016	16.99	17.71	16.99	17.59
4538	NYSE	HZO	Thu, Jun 30, 2016	16.58	17.01	16.32	16.97
4537	NYSE	HZO	Wed, Jun 29, 2016	16.30	16.64	16.30	16.51
4536	NYSE	HZO	Tue, Jun 28, 2016	16.46	16.54	16.09	16.30
4535	NYSE	HZO	Mon, Jun 27, 2016	16.15	16.21	15.49	16.20
4534	NYSE	HZO	Fri, Jun 24, 2016	16.33	16.59	15.86	16.51
4533	NYSE	HZO	Thu, Jun 23, 2016	16.90	18.06	16.75	17.39
4532	NYSE	HZO	Wed, Jun 22, 2016	16.61	16.86	16.32	16.65
4531	NYSE	HZO	Tue, Jun 21, 2016	16.08	16.60	15.99	16.55
4530	NYSE	HZO	Mon, Jun 20, 2016	16.05	16.95	15.84	16.21
4529	NYSE	HZO	Fri, Jun 17, 2016	15.85	15.97	15.67	15.75
4528	NYSE	HZO	Thu, Jun 16, 2016	16.02	16.02	15.57	15.90
4527	NYSE	HZO	Wed, Jun 15, 2016	16.15	16.59	16.11	16.23
4526	NYSE	HZO	Tue, Jun 14, 2016	16.25	16.41	15.94	16.16
4525	NYSE	HZO	Mon, Jun 13, 2016	16.49	16.60	16.24	16.33
4524	NYSE	HZO	Fri, Jun 10, 2016	16.45	16.72	16.35	16.53
4523	NYSE	HZO	Thu, Jun 9, 2016	16.60	16.83	16.40	16.69
4522	NYSE	HZO	Wed, Jun 8, 2016	16.53	16.81	16.20	16.76
4521	NYSE	HZO	Tue, Jun 7, 2016	16.47	16.58	16.18	16.51
4520	NYSE	HZO	Mon, Jun 6, 2016	16.63	16.74	16.18	16.38
4519	NYSE	HZO	Fri, Jun 3, 2016	16.53	17.01	16.44	16.66
4518	NYSE	HZO	Thu, Jun 2, 2016	16.66	16.88	16.38	16.56
4517	NYSE	HZO	Wed, Jun 1, 2016	16.86	16.93	16.50	16.69
4516	NYSE	HZO	Tue, May 31, 2016	17.27	17.39	16.82	16.98
4515	NYSE	HZO	Fri, May 27, 2016	16.69	17.18	16.45	17.15
4514	NYSE	HZO	Thu, May 26, 2016	17.01	17.07	16.67	16.73
4513	NYSE	HZO	Wed, May 25, 2016	16.81	17.18	16.81	16.97
4512	NYSE	HZO	Tue, May 24, 2016	16.63	16.93	16.41	16.79
4511	NYSE	HZO	Mon, May 23, 2016	16.82	17.00	16.30	16.53
4510	NYSE	HZO	Fri, May 20, 2016	16.34	16.88	16.34	16.86
4509	NYSE	HZO	Thu, May 19, 2016	16.76	16.99	16.27	16.29
4508	NYSE	HZO	Wed, May 18, 2016	17.50	17.53	16.57	16.83
4507	NYSE	HZO	Tue, May 17, 2016	18.08	18.20	17.56	17.61
4506	NYSE	HZO	Mon, May 16, 2016	17.72	18.15	17.62	18.05
4505	NYSE	HZO	Fri, May 13, 2016	17.98	18.20	17.57	17.71
4504	NYSE	HZO	Thu, May 12, 2016	17.72	18.27	17.66	18.12
4503	NYSE	HZO	Wed, May 11, 2016	18.48	18.50	17.65	17.70
4502	NYSE	HZO	Tue, May 10, 2016	18.53	18.73	18.30	18.71
4501	NYSE	HZO	Mon, May 9, 2016	18.47	18.51	18.08	18.40
4500	NYSE	HZO	Fri, May 6, 2016	18.15	18.51	17.95	18.23
4499	NYSE	HZO	Thu, May 5, 2016	18.80	18.80	18.02	18.14
4498	NYSE	HZO	Wed, May 4, 2016	18.95	19.29	18.68	18.71
4497	NYSE	HZO	Tue, May 3, 2016	18.92	19.28	18.88	19.10
4496	NYSE	HZO	Mon, May 2, 2016	19.25	19.32	18.95	19.18
4495	NYSE	HZO	Fri, Apr 29, 2016	19.48	19.53	18.94	19.01
4494	NYSE	HZO	Thu, Apr 28, 2016	19.56	19.64	19.35	19.41
4493	NYSE	HZO	Wed, Apr 27, 2016	19.99	20.30	19.52	19.78
4492	NYSE	HZO	Tue, Apr 26, 2016	20.43	20.50	18.69	19.91
4491	NYSE	HZO	Mon, Apr 25, 2016	19.38	19.66	18.92	19.06
4490	NYSE	HZO	Fri, Apr 22, 2016	18.63	19.58	18.44	19.52
4489	NYSE	HZO	Thu, Apr 21, 2016	18.52	18.78	18.29	18.76
4488	NYSE	HZO	Wed, Apr 20, 2016	18.34	18.91	18.34	18.53
4487	NYSE	HZO	Tue, Apr 19, 2016	18.14	18.45	18.13	18.40
4486	NYSE	HZO	Mon, Apr 18, 2016	17.65	18.14	17.56	18.14
4485	NYSE	HZO	Fri, Apr 15, 2016	17.62	17.82	17.55	17.70
4484	NYSE	HZO	Thu, Apr 14, 2016	17.64	17.87	17.44	17.68
4483	NYSE	HZO	Wed, Apr 13, 2016	16.93	18.01	16.93	17.65
4482	NYSE	HZO	Tue, Apr 12, 2016	16.64	16.98	16.46	16.80
4481	NYSE	HZO	Mon, Apr 11, 2016	16.88	17.00	16.55	16.61
4480	NYSE	HZO	Fri, Apr 8, 2016	16.61	16.90	16.44	16.75
4479	NYSE	HZO	Thu, Apr 7, 2016	17.31	17.53	16.29	16.44
4478	NYSE	HZO	Wed, Apr 6, 2016	17.54	17.80	17.32	17.55
4477	NYSE	HZO	Tue, Apr 5, 2016	18.45	18.45	18.45	17.50
4476	NYSE	HZO	Mon, Apr 4, 2016	19.46	19.47	18.27	18.45
4475	NYSE	HZO	Fri, Apr 1, 2016	19.25	19.72	19.08	19.49
4474	NYSE	HZO	Thu, Mar 31, 2016	19.52	19.65	19.04	19.47
4473	NYSE	HZO	Wed, Mar 30, 2016	19.70	19.94	19.24	19.48
4472	NYSE	HZO	Tue, Mar 29, 2016	18.73	20.05	18.54	19.67
4471	NYSE	HZO	Mon, Mar 28, 2016	18.74	19.01	18.42	18.81
4470	NYSE	HZO	Thu, Mar 24, 2016	18.50	18.77	18.24	18.57
4469	NYSE	HZO	Wed, Mar 23, 2016	18.96	19.11	18.39	18.50
4468	NYSE	HZO	Tue, Mar 22, 2016	19.48	19.58	18.85	19.04
4467	NYSE	HZO	Mon, Mar 21, 2016	18.84	19.99	18.84	19.73
4466	NYSE	HZO	Fri, Mar 18, 2016	17.92	19.14	17.78	18.95
4465	NYSE	HZO	Thu, Mar 17, 2016	17.50	17.90	17.08	17.77
4464	NYSE	HZO	Wed, Mar 16, 2016	17.23	17.57	17.10	17.57
4463	NYSE	HZO	Tue, Mar 15, 2016	17.73	17.73	17.73	17.30
4462	NYSE	HZO	Mon, Mar 14, 2016	17.95	17.95	17.37	17.73
4461	NYSE	HZO	Fri, Mar 11, 2016	18.03	18.06	17.43	18.05
4460	NYSE	HZO	Thu, Mar 10, 2016	18.04	18.20	17.01	17.82
4459	NYSE	HZO	Wed, Mar 9, 2016	18.48	18.48	18.48	17.95
4458	NYSE	HZO	Tue, Mar 8, 2016	18.76	18.80	17.69	18.48
4457	NYSE	HZO	Mon, Mar 7, 2016	18.75	19.03	18.48	18.87
4456	NYSE	HZO	Fri, Mar 4, 2016	18.86	18.86	18.86	18.80
4455	NYSE	HZO	Thu, Mar 3, 2016	18.57	18.57	18.57	18.86
4454	NYSE	HZO	Wed, Mar 2, 2016	18.55	18.62	18.23	18.57
4453	NYSE	HZO	Tue, Mar 1, 2016	17.74	17.74	17.74	18.44
4452	NYSE	HZO	Mon, Feb 29, 2016	17.35	17.81	17.21	17.74
4451	NYSE	HZO	Fri, Feb 26, 2016	17.24	17.24	17.24	17.30
4450	NYSE	HZO	Thu, Feb 25, 2016	17.45	17.68	16.92	17.24
4449	NYSE	HZO	Wed, Feb 24, 2016	17.03	17.53	16.93	17.49
4448	NYSE	HZO	Tue, Feb 23, 2016	18.30	18.61	17.37	17.40
4447	NYSE	HZO	Mon, Feb 22, 2016	16.97	18.22	16.65	18.22
4446	NYSE	HZO	Fri, Feb 19, 2016	16.41	16.71	16.07	16.38
4445	NYSE	HZO	Thu, Feb 18, 2016	17.18	17.35	16.23	16.46
4444	NYSE	HZO	Wed, Feb 17, 2016	16.64	17.54	16.54	17.25
4443	NYSE	HZO	Tue, Feb 16, 2016	15.96	16.47	15.76	16.44
4442	NYSE	HZO	Fri, Feb 12, 2016	15.23	15.91	14.99	15.73
4441	NYSE	HZO	Thu, Feb 11, 2016	14.64	15.29	14.37	15.02
4440	NYSE	HZO	Wed, Feb 10, 2016	15.11	15.55	14.92	14.95
4439	NYSE	HZO	Tue, Feb 9, 2016	14.80	15.31	14.63	15.01
4438	NYSE	HZO	Mon, Feb 8, 2016	15.91	16.08	14.48	15.02
4437	NYSE	HZO	Fri, Feb 5, 2016	17.64	17.98	15.78	16.30
4436	NYSE	HZO	Thu, Feb 4, 2016	16.65	18.00	16.16	17.07
4435	NYSE	HZO	Wed, Feb 3, 2016	16.45	16.45	15.35	15.94
4434	NYSE	HZO	Tue, Feb 2, 2016	16.69	16.72	16.12	16.21
4433	NYSE	HZO	Mon, Feb 1, 2016	16.75	17.09	16.42	16.92
4432	NYSE	HZO	Fri, Jan 29, 2016	16.41	16.91	16.15	16.91
4431	NYSE	HZO	Thu, Jan 28, 2016	16.18	16.67	15.91	16.36
4430	NYSE	HZO	Wed, Jan 27, 2016	15.58	15.89	15.41	15.68
4429	NYSE	HZO	Tue, Jan 26, 2016	15.43	15.73	15.13	15.70
4428	NYSE	HZO	Mon, Jan 25, 2016	16.17	16.35	15.18	15.24
4427	NYSE	HZO	Fri, Jan 22, 2016	16.73	17.02	16.00	16.23
4426	NYSE	HZO	Thu, Jan 21, 2016	14.58	16.47	14.40	16.41
4425	NYSE	HZO	Wed, Jan 20, 2016	13.86	14.78	13.56	14.56
4424	NYSE	HZO	Tue, Jan 19, 2016	14.95	15.03	13.97	14.00
4423	NYSE	HZO	Fri, Jan 15, 2016	15.66	15.97	14.37	14.82
4422	NYSE	HZO	Thu, Jan 14, 2016	15.98	16.50	15.67	16.16
4421	NYSE	HZO	Wed, Jan 13, 2016	17.21	17.32	15.80	15.95
4420	NYSE	HZO	Tue, Jan 12, 2016	16.85	17.29	16.58	17.15
4419	NYSE	HZO	Mon, Jan 11, 2016	16.79	16.90	16.23	16.64
4418	NYSE	HZO	Fri, Jan 8, 2016	17.09	17.44	16.67	16.73
4417	NYSE	HZO	Thu, Jan 7, 2016	17.16	17.50	17.00	17.02
4416	NYSE	HZO	Wed, Jan 6, 2016	17.73	18.00	17.37	17.53
4415	NYSE	HZO	Tue, Jan 5, 2016	18.36	18.41	17.96	18.06
4414	NYSE	HZO	Mon, Jan 4, 2016	18.07	18.69	17.82	18.28
4413	NYSE	HZO	Thu, Dec 31, 2015	18.59	18.83	18.32	18.42
4412	NYSE	HZO	Wed, Dec 30, 2015	18.86	18.94	18.48	18.66
4411	NYSE	HZO	Tue, Dec 29, 2015	18.37	19.12	18.32	18.93
4410	NYSE	HZO	Mon, Dec 28, 2015	18.07	18.40	17.72	18.12
4409	NYSE	HZO	Thu, Dec 24, 2015	18.34	18.57	18.09	18.32
4408	NYSE	HZO	Wed, Dec 23, 2015	17.74	18.53	17.61	18.43
4407	NYSE	HZO	Tue, Dec 22, 2015	17.51	17.64	17.03	17.63
4406	NYSE	HZO	Mon, Dec 21, 2015	17.39	17.58	17.10	17.40
4405	NYSE	HZO	Fri, Dec 18, 2015	17.75	18.03	17.27	17.35
4404	NYSE	HZO	Thu, Dec 17, 2015	18.31	18.43	17.84	17.87
4403	NYSE	HZO	Wed, Dec 16, 2015	17.50	18.40	17.42	18.30
4402	NYSE	HZO	Tue, Dec 15, 2015	17.59	17.93	17.27	17.33
4401	NYSE	HZO	Mon, Dec 14, 2015	17.42	17.96	17.00	17.45
4400	NYSE	HZO	Fri, Dec 11, 2015	17.97	18.14	17.38	17.60
4399	NYSE	HZO	Thu, Dec 10, 2015	18.43	18.71	18.21	18.32
4398	NYSE	HZO	Wed, Dec 9, 2015	18.69	19.28	18.23	18.45
4397	NYSE	HZO	Tue, Dec 8, 2015	18.19	18.84	17.94	18.82
4396	NYSE	HZO	Mon, Dec 7, 2015	18.50	18.59	17.92	18.42
4395	NYSE	HZO	Fri, Dec 4, 2015	17.72	18.84	17.56	18.52
4394	NYSE	HZO	Thu, Dec 3, 2015	18.52	19.92	17.72	17.76
4393	NYSE	HZO	Wed, Dec 2, 2015	18.16	18.22	17.60	17.75
4392	NYSE	HZO	Tue, Dec 1, 2015	18.36	18.40	17.90	18.21
4391	NYSE	HZO	Mon, Nov 30, 2015	19.13	19.16	17.78	18.15
4390	NYSE	HZO	Fri, Nov 27, 2015	18.86	19.28	18.74	19.10
4389	NYSE	HZO	Wed, Nov 25, 2015	18.60	19.13	18.50	18.81
4388	NYSE	HZO	Tue, Nov 24, 2015	17.34	18.65	17.34	18.59
4387	NYSE	HZO	Mon, Nov 23, 2015	17.47	17.66	17.29	17.54
4386	NYSE	HZO	Fri, Nov 20, 2015	16.89	17.81	16.63	17.67
4385	NYSE	HZO	Thu, Nov 19, 2015	16.51	16.83	16.30	16.77
4384	NYSE	HZO	Wed, Nov 18, 2015	16.37	16.61	16.07	16.54
4383	NYSE	HZO	Tue, Nov 17, 2015	15.92	16.68	15.76	16.31
4382	NYSE	HZO	Mon, Nov 16, 2015	14.93	15.90	14.77	15.89
4381	NYSE	HZO	Fri, Nov 13, 2015	14.85	15.07	14.80	14.87
4380	NYSE	HZO	Thu, Nov 12, 2015	14.93	15.36	14.88	15.01
4379	NYSE	HZO	Wed, Nov 11, 2015	15.50	15.50	14.83	15.06
4378	NYSE	HZO	Tue, Nov 10, 2015	15.10	15.45	14.98	15.41
4377	NYSE	HZO	Mon, Nov 9, 2015	16.04	16.20	15.01	15.12
4376	NYSE	HZO	Fri, Nov 6, 2015	16.69	16.95	16.09	16.19
4375	NYSE	HZO	Thu, Nov 5, 2015	16.32	16.87	15.86	16.76
4374	NYSE	HZO	Wed, Nov 4, 2015	15.18	16.41	15.01	16.29
4373	NYSE	HZO	Tue, Nov 3, 2015	15.51	17.18	14.13	15.13
4372	NYSE	HZO	Mon, Nov 2, 2015	15.86	16.02	15.29	15.67
4371	NYSE	HZO	Fri, Oct 30, 2015	15.92	16.08	15.72	15.80
4370	NYSE	HZO	Thu, Oct 29, 2015	15.70	16.05	15.57	15.96
4369	NYSE	HZO	Wed, Oct 28, 2015	14.75	15.80	14.66	15.76
4368	NYSE	HZO	Tue, Oct 27, 2015	14.94	14.95	14.32	14.68
4367	NYSE	HZO	Mon, Oct 26, 2015	15.17	15.21	14.92	14.96
4366	NYSE	HZO	Fri, Oct 23, 2015	15.02	15.27	14.51	15.15
4365	NYSE	HZO	Thu, Oct 22, 2015	15.00	15.29	14.80	14.88
4364	NYSE	HZO	Wed, Oct 21, 2015	15.51	15.53	14.81	14.91
4363	NYSE	HZO	Tue, Oct 20, 2015	15.34	15.56	15.08	15.51
4362	NYSE	HZO	Mon, Oct 19, 2015	15.17	15.46	14.92	15.42
4361	NYSE	HZO	Fri, Oct 16, 2015	15.33	15.33	14.88	15.22
4360	NYSE	HZO	Thu, Oct 15, 2015	14.75	15.29	14.62	15.27
4359	NYSE	HZO	Wed, Oct 14, 2015	15.04	15.15	14.53	14.66
4358	NYSE	HZO	Tue, Oct 13, 2015	15.49	16.16	14.66	14.99
4357	NYSE	HZO	Mon, Oct 12, 2015	15.56	15.78	15.33	15.67
4356	NYSE	HZO	Fri, Oct 9, 2015	15.82	15.82	15.33	15.57
4355	NYSE	HZO	Thu, Oct 8, 2015	15.31	16.08	15.06	15.83
4354	NYSE	HZO	Wed, Oct 7, 2015	15.11	15.43	15.00	15.41
4353	NYSE	HZO	Tue, Oct 6, 2015	15.35	15.50	14.97	15.04
4352	NYSE	HZO	Mon, Oct 5, 2015	14.70	15.44	14.70	15.39
4351	NYSE	HZO	Fri, Oct 2, 2015	14.22	14.74	13.93	14.74
4350	NYSE	HZO	Thu, Oct 1, 2015	14.20	14.37	14.01	14.34
4349	NYSE	HZO	Wed, Sep 30, 2015	14.01	14.33	14.00	14.13
4348	NYSE	HZO	Tue, Sep 29, 2015	14.16	14.29	13.86	13.91
4347	NYSE	HZO	Mon, Sep 28, 2015	14.22	14.27	14.05	14.10
4346	NYSE	HZO	Fri, Sep 25, 2015	14.41	14.49	14.17	14.28
4345	NYSE	HZO	Thu, Sep 24, 2015	14.10	14.44	13.99	14.33
4344	NYSE	HZO	Wed, Sep 23, 2015	14.12	14.41	13.99	14.30
4343	NYSE	HZO	Tue, Sep 22, 2015	14.38	14.52	14.03	14.07
4342	NYSE	HZO	Mon, Sep 21, 2015	14.57	14.89	14.31	14.64
4341	NYSE	HZO	Fri, Sep 18, 2015	15.04	15.09	14.10	14.46
4340	NYSE	HZO	Thu, Sep 17, 2015	15.22	15.56	15.09	15.24
4339	NYSE	HZO	Wed, Sep 16, 2015	14.88	15.31	14.87	15.20
4338	NYSE	HZO	Tue, Sep 15, 2015	14.83	14.95	14.58	14.83
4337	NYSE	HZO	Mon, Sep 14, 2015	15.19	15.29	14.69	14.77
4336	NYSE	HZO	Fri, Sep 11, 2015	15.50	15.50	15.01	15.19
4335	NYSE	HZO	Thu, Sep 10, 2015	15.88	16.07	15.42	15.50
4334	NYSE	HZO	Wed, Sep 9, 2015	16.12	16.19	15.82	15.94
4333	NYSE	HZO	Tue, Sep 8, 2015	15.92	16.04	15.70	15.96
4332	NYSE	HZO	Fri, Sep 4, 2015	15.90	16.17	15.57	15.64
4331	NYSE	HZO	Thu, Sep 3, 2015	16.24	16.37	15.98	16.06
4330	NYSE	HZO	Wed, Sep 2, 2015	16.26	16.26	15.93	16.12
4329	NYSE	HZO	Tue, Sep 1, 2015	16.07	16.53	15.92	16.03
4328	NYSE	HZO	Mon, Aug 31, 2015	16.27	16.59	16.04	16.30
4327	NYSE	HZO	Fri, Aug 28, 2015	16.25	16.39	16.08	16.34
4326	NYSE	HZO	Thu, Aug 27, 2015	15.81	16.45	15.59	16.37
4325	NYSE	HZO	Wed, Aug 26, 2015	15.37	15.69	14.48	15.60
4324	NYSE	HZO	Tue, Aug 25, 2015	16.11	16.14	14.93	14.97
4323	NYSE	HZO	Mon, Aug 24, 2015	15.75	16.34	15.49	15.62
4322	NYSE	HZO	Fri, Aug 21, 2015	16.58	16.92	16.31	16.68
4321	NYSE	HZO	Thu, Aug 20, 2015	17.22	17.37	16.85	16.90
4320	NYSE	HZO	Wed, Aug 19, 2015	17.49	17.51	16.89	17.35
4319	NYSE	HZO	Tue, Aug 18, 2015	17.62	18.38	17.62	17.69
4318	NYSE	HZO	Mon, Aug 17, 2015	17.09	17.30	16.64	17.19
4317	NYSE	HZO	Fri, Aug 14, 2015	16.94	17.25	16.84	17.16
4316	NYSE	HZO	Thu, Aug 13, 2015	16.81	17.27	16.66	16.98
4315	NYSE	HZO	Wed, Aug 12, 2015	16.83	16.99	16.49	16.75
4314	NYSE	HZO	Tue, Aug 11, 2015	16.27	17.02	16.23	16.93
4313	NYSE	HZO	Mon, Aug 10, 2015	16.58	16.63	16.21	16.44
4312	NYSE	HZO	Fri, Aug 7, 2015	16.83	17.16	16.59	16.64
4311	NYSE	HZO	Thu, Aug 6, 2015	17.28	17.28	16.44	16.86
4310	NYSE	HZO	Wed, Aug 5, 2015	17.22	17.48	16.30	17.26
4309	NYSE	HZO	Tue, Aug 4, 2015	17.59	17.84	16.54	17.08
4308	NYSE	HZO	Mon, Aug 3, 2015	18.10	18.14	17.39	17.54
4307	NYSE	HZO	Fri, Jul 31, 2015	17.99	18.30	17.93	18.06
4306	NYSE	HZO	Thu, Jul 30, 2015	18.52	18.54	17.43	18.01
4305	NYSE	HZO	Wed, Jul 29, 2015	18.33	18.67	18.16	18.57
4304	NYSE	HZO	Tue, Jul 28, 2015	18.40	18.40	17.68	18.25
4303	NYSE	HZO	Mon, Jul 27, 2015	18.54	18.62	18.14	18.26
4302	NYSE	HZO	Fri, Jul 24, 2015	18.88	19.25	18.54	18.70
4301	NYSE	HZO	Thu, Jul 23, 2015	21.82	21.95	18.69	18.99
4300	NYSE	HZO	Wed, Jul 22, 2015	20.63	22.74	19.57	22.11
4299	NYSE	HZO	Tue, Jul 21, 2015	21.65	22.00	21.04	21.63
4298	NYSE	HZO	Mon, Jul 20, 2015	21.64	22.11	21.12	21.73
4297	NYSE	HZO	Fri, Jul 17, 2015	22.04	22.10	21.48	21.55
4296	NYSE	HZO	Thu, Jul 16, 2015	21.97	22.21	21.94	22.14
4295	NYSE	HZO	Wed, Jul 15, 2015	22.61	22.77	21.85	21.92
4294	NYSE	HZO	Tue, Jul 14, 2015	22.73	22.86	22.35	22.57
4293	NYSE	HZO	Mon, Jul 13, 2015	22.25	22.79	22.25	22.68
4292	NYSE	HZO	Fri, Jul 10, 2015	22.01	22.38	21.90	22.08
4291	NYSE	HZO	Thu, Jul 9, 2015	21.13	21.85	21.05	21.68
4290	NYSE	HZO	Wed, Jul 8, 2015	21.88	22.00	20.92	20.98
4289	NYSE	HZO	Tue, Jul 7, 2015	21.96	22.25	21.67	22.02
4288	NYSE	HZO	Mon, Jul 6, 2015	22.33	22.43	21.84	21.91
4287	NYSE	HZO	Thu, Jul 2, 2015	24.25	24.25	22.24	22.45
4286	NYSE	HZO	Wed, Jul 1, 2015	23.72	24.34	23.69	24.21
4285	NYSE	HZO	Tue, Jun 30, 2015	22.68	23.68	22.68	23.51
4284	NYSE	HZO	Mon, Jun 29, 2015	22.91	23.41	22.42	22.45
4283	NYSE	HZO	Fri, Jun 26, 2015	23.59	23.63	22.95	23.07
4282	NYSE	HZO	Thu, Jun 25, 2015	23.90	24.04	23.48	23.52
4281	NYSE	HZO	Wed, Jun 24, 2015	24.42	24.51	23.80	23.83
4280	NYSE	HZO	Tue, Jun 23, 2015	24.80	24.80	24.16	24.41
4279	NYSE	HZO	Mon, Jun 22, 2015	25.12	25.12	24.62	24.67
4278	NYSE	HZO	Fri, Jun 19, 2015	25.12	25.54	24.89	25.00
4277	NYSE	HZO	Thu, Jun 18, 2015	24.10	25.10	24.06	25.01
4276	NYSE	HZO	Wed, Jun 17, 2015	25.95	26.00	24.04	24.10
4275	NYSE	HZO	Tue, Jun 16, 2015	25.82	26.05	25.46	25.94
4274	NYSE	HZO	Mon, Jun 15, 2015	25.81	26.09	25.34	25.81
4273	NYSE	HZO	Fri, Jun 12, 2015	25.52	25.94	24.91	25.90
4272	NYSE	HZO	Thu, Jun 11, 2015	25.22	26.10	25.03	25.55
4271	NYSE	HZO	Wed, Jun 10, 2015	24.57	25.50	24.44	25.11
4270	NYSE	HZO	Tue, Jun 9, 2015	24.88	24.90	24.30	24.40
4269	NYSE	HZO	Mon, Jun 8, 2015	25.06	25.17	24.60	24.93
4268	NYSE	HZO	Fri, Jun 5, 2015	25.32	25.72	24.94	25.14
4267	NYSE	HZO	Thu, Jun 4, 2015	24.89	25.77	24.88	25.37
4266	NYSE	HZO	Wed, Jun 3, 2015	23.59	25.33	23.43	25.08
4265	NYSE	HZO	Tue, Jun 2, 2015	23.17	23.96	23.09	23.47
4264	NYSE	HZO	Mon, Jun 1, 2015	24.03	24.10	23.21	23.27
4263	NYSE	HZO	Fri, May 29, 2015	23.91	24.22	23.73	23.92
4262	NYSE	HZO	Thu, May 28, 2015	23.53	24.07	23.42	23.88
4261	NYSE	HZO	Wed, May 27, 2015	23.81	23.81	23.41	23.52
4260	NYSE	HZO	Tue, May 26, 2015	24.04	24.24	23.41	23.67
4259	NYSE	HZO	Fri, May 22, 2015	24.22	24.49	24.08	24.17
4258	NYSE	HZO	Thu, May 21, 2015	23.78	24.48	23.63	24.24
4257	NYSE	HZO	Wed, May 20, 2015	23.03	24.16	23.00	23.86
4256	NYSE	HZO	Tue, May 19, 2015	23.00	23.10	22.50	22.73
4255	NYSE	HZO	Mon, May 18, 2015	22.40	23.08	22.35	23.02
4254	NYSE	HZO	Fri, May 15, 2015	22.20	22.73	21.86	22.43
4253	NYSE	HZO	Thu, May 14, 2015	22.10	22.49	21.53	22.16
4252	NYSE	HZO	Wed, May 13, 2015	22.35	22.49	21.96	21.97
4251	NYSE	HZO	Tue, May 12, 2015	22.79	22.79	22.07	22.38
4250	NYSE	HZO	Mon, May 11, 2015	22.45	23.01	22.04	22.91
4249	NYSE	HZO	Fri, May 8, 2015	22.60	22.89	22.35	22.45
4248	NYSE	HZO	Thu, May 7, 2015	21.89	22.88	21.76	22.45
4247	NYSE	HZO	Wed, May 6, 2015	21.41	21.91	20.58	21.85
4246	NYSE	HZO	Tue, May 5, 2015	22.15	22.17	21.16	21.40
4245	NYSE	HZO	Mon, May 4, 2015	21.82	22.69	21.73	22.23
4244	NYSE	HZO	Fri, May 1, 2015	22.36	22.53	21.76	21.81
4243	NYSE	HZO	Thu, Apr 30, 2015	22.02	22.50	21.39	22.08
4242	NYSE	HZO	Wed, Apr 29, 2015	23.44	23.50	21.99	22.19
4241	NYSE	HZO	Tue, Apr 28, 2015	23.63	23.70	23.03	23.56
4240	NYSE	HZO	Mon, Apr 27, 2015	23.27	23.70	22.73	23.63
4239	NYSE	HZO	Fri, Apr 24, 2015	24.45	24.45	22.48	22.88
4238	NYSE	HZO	Thu, Apr 23, 2015	25.01	25.35	22.10	24.40
4237	NYSE	HZO	Wed, Apr 22, 2015	26.54	26.75	26.17	26.69
4236	NYSE	HZO	Tue, Apr 21, 2015	27.04	27.04	26.52	26.56
4235	NYSE	HZO	Mon, Apr 20, 2015	25.88	27.33	25.66	26.86
4234	NYSE	HZO	Fri, Apr 17, 2015	24.79	25.72	24.77	25.61
4233	NYSE	HZO	Thu, Apr 16, 2015	23.81	25.27	23.64	25.16
4232	NYSE	HZO	Wed, Apr 15, 2015	23.52	24.01	23.17	23.79
4231	NYSE	HZO	Tue, Apr 14, 2015	23.98	24.16	23.72	23.91
4230	NYSE	HZO	Mon, Apr 13, 2015	23.57	24.22	23.48	23.97
4229	NYSE	HZO	Fri, Apr 10, 2015	23.90	24.07	23.40	23.50
4228	NYSE	HZO	Thu, Apr 9, 2015	24.86	24.86	23.92	23.93
4227	NYSE	HZO	Wed, Apr 8, 2015	24.76	25.05	24.58	24.80
4226	NYSE	HZO	Tue, Apr 7, 2015	25.13	25.54	24.72	24.79
4225	NYSE	HZO	Mon, Apr 6, 2015	25.32	26.02	24.86	25.09
4224	NYSE	HZO	Thu, Apr 2, 2015	25.68	26.13	25.21	25.56
4223	NYSE	HZO	Wed, Apr 1, 2015	26.47	26.47	25.57	25.64
4222	NYSE	HZO	Tue, Mar 31, 2015	26.89	27.10	26.24	26.51
4221	NYSE	HZO	Mon, Mar 30, 2015	25.98	27.04	25.87	26.99
4220	NYSE	HZO	Fri, Mar 27, 2015	25.23	25.73	25.20	25.69
4219	NYSE	HZO	Thu, Mar 26, 2015	25.21	25.35	24.84	25.32
4218	NYSE	HZO	Wed, Mar 25, 2015	26.14	26.27	25.34	25.35
4217	NYSE	HZO	Tue, Mar 24, 2015	26.31	26.50	25.82	26.03
4216	NYSE	HZO	Mon, Mar 23, 2015	27.13	27.38	26.25	26.28
4215	NYSE	HZO	Fri, Mar 20, 2015	27.18	27.68	26.79	27.25
4214	NYSE	HZO	Thu, Mar 19, 2015	26.10	27.04	26.07	27.00
4213	NYSE	HZO	Wed, Mar 18, 2015	26.44	26.44	25.80	26.22
4212	NYSE	HZO	Tue, Mar 17, 2015	26.16	26.46	25.91	26.44
4211	NYSE	HZO	Mon, Mar 16, 2015	26.73	26.73	26.11	26.25
4210	NYSE	HZO	Fri, Mar 13, 2015	26.91	27.10	26.39	26.63
4209	NYSE	HZO	Thu, Mar 12, 2015	25.81	26.86	25.81	26.80
4208	NYSE	HZO	Wed, Mar 11, 2015	25.68	25.81	25.48	25.65
4207	NYSE	HZO	Tue, Mar 10, 2015	25.35	25.76	24.87	25.69
4206	NYSE	HZO	Mon, Mar 9, 2015	25.68	25.87	25.51	25.62
4205	NYSE	HZO	Fri, Mar 6, 2015	25.21	25.73	25.21	25.64
4204	NYSE	HZO	Thu, Mar 5, 2015	25.16	25.48	24.68	25.43
4203	NYSE	HZO	Wed, Mar 4, 2015	25.64	25.64	24.93	25.08
4202	NYSE	HZO	Tue, Mar 3, 2015	26.33	26.37	25.38	25.82
4201	NYSE	HZO	Mon, Mar 2, 2015	25.24	26.38	25.24	26.35
4200	NYSE	HZO	Fri, Feb 27, 2015	25.87	25.96	25.34	25.35
4199	NYSE	HZO	Thu, Feb 26, 2015	25.97	26.11	25.50	25.96
4198	NYSE	HZO	Wed, Feb 25, 2015	25.71	26.06	25.42	25.92
4197	NYSE	HZO	Tue, Feb 24, 2015	26.53	26.75	25.59	25.67
4196	NYSE	HZO	Mon, Feb 23, 2015	26.35	26.73	26.02	26.42
4195	NYSE	HZO	Fri, Feb 20, 2015	26.59	26.68	26.11	26.36
4194	NYSE	HZO	Thu, Feb 19, 2015	26.80	27.09	26.55	26.64
4193	NYSE	HZO	Wed, Feb 18, 2015	26.92	27.02	26.33	26.80
4192	NYSE	HZO	Tue, Feb 17, 2015	26.20	27.24	26.11	27.07
4191	NYSE	HZO	Fri, Feb 13, 2015	25.56	26.14	25.09	26.11
4190	NYSE	HZO	Thu, Feb 12, 2015	25.54	25.61	25.35	25.59
4189	NYSE	HZO	Wed, Feb 11, 2015	25.56	25.65	25.16	25.39
4188	NYSE	HZO	Tue, Feb 10, 2015	26.24	26.33	25.50	25.55
4187	NYSE	HZO	Mon, Feb 9, 2015	27.77	27.89	25.95	25.99
4186	NYSE	HZO	Fri, Feb 6, 2015	27.74	28.69	27.48	27.52
4185	NYSE	HZO	Thu, Feb 5, 2015	27.59	28.06	27.45	27.73
4184	NYSE	HZO	Wed, Feb 4, 2015	27.17	27.80	26.88	27.50
4183	NYSE	HZO	Tue, Feb 3, 2015	27.15	27.51	26.57	27.43
4182	NYSE	HZO	Mon, Feb 2, 2015	25.71	27.27	25.60	27.26
4181	NYSE	HZO	Fri, Jan 30, 2015	25.12	26.25	24.82	25.51
4180	NYSE	HZO	Thu, Jan 29, 2015	23.90	25.45	23.16	24.98
4179	NYSE	HZO	Wed, Jan 28, 2015	21.38	21.42	20.77	20.99
4178	NYSE	HZO	Tue, Jan 27, 2015	20.64	21.26	20.64	21.20
4177	NYSE	HZO	Mon, Jan 26, 2015	20.30	21.15	20.23	21.04
4176	NYSE	HZO	Fri, Jan 23, 2015	20.30	20.37	20.03	20.30
4175	NYSE	HZO	Thu, Jan 22, 2015	20.19	20.42	20.01	20.30
4174	NYSE	HZO	Wed, Jan 21, 2015	19.64	20.04	19.45	19.98
4173	NYSE	HZO	Tue, Jan 20, 2015	19.88	19.88	19.66	19.70
4172	NYSE	HZO	Fri, Jan 16, 2015	19.85	20.00	19.48	19.93
4171	NYSE	HZO	Thu, Jan 15, 2015	20.36	20.36	19.89	19.96
4170	NYSE	HZO	Wed, Jan 14, 2015	20.29	20.63	20.20	20.37
4169	NYSE	HZO	Tue, Jan 13, 2015	20.73	21.13	20.24	20.56
4168	NYSE	HZO	Mon, Jan 12, 2015	20.61	20.67	20.11	20.50
4167	NYSE	HZO	Fri, Jan 9, 2015	20.82	20.88	20.50	20.60
4166	NYSE	HZO	Thu, Jan 8, 2015	19.62	20.89	19.61	20.88
4165	NYSE	HZO	Wed, Jan 7, 2015	19.06	19.42	18.91	19.38
4164	NYSE	HZO	Tue, Jan 6, 2015	19.35	19.35	18.81	18.87
4163	NYSE	HZO	Mon, Jan 5, 2015	19.56	19.81	18.93	19.27
4162	NYSE	HZO	Fri, Jan 2, 2015	20.21	20.21	19.65	19.73
4161	NYSE	HZO	Wed, Dec 31, 2014	20.18	20.36	19.83	20.05
4160	NYSE	HZO	Tue, Dec 30, 2014	19.50	20.18	19.40	20.06
4159	NYSE	HZO	Mon, Dec 29, 2014	19.40	19.62	19.26	19.52
4158	NYSE	HZO	Fri, Dec 26, 2014	19.49	19.64	19.44	19.45
4157	NYSE	HZO	Wed, Dec 24, 2014	19.49	19.54	19.32	19.45
4156	NYSE	HZO	Tue, Dec 23, 2014	19.50	19.93	19.45	19.48
4155	NYSE	HZO	Mon, Dec 22, 2014	19.50	19.57	19.01	19.50
4154	NYSE	HZO	Fri, Dec 19, 2014	19.17	19.70	19.04	19.45
4153	NYSE	HZO	Thu, Dec 18, 2014	18.87	19.30	18.81	19.26
4152	NYSE	HZO	Wed, Dec 17, 2014	18.43	18.63	18.18	18.63
4151	NYSE	HZO	Tue, Dec 16, 2014	18.47	18.70	18.38	18.42
4150	NYSE	HZO	Mon, Dec 15, 2014	19.03	19.25	18.53	18.56
4149	NYSE	HZO	Fri, Dec 12, 2014	19.00	19.43	18.83	18.87
4148	NYSE	HZO	Thu, Dec 11, 2014	19.19	19.68	19.19	19.38
4147	NYSE	HZO	Wed, Dec 10, 2014	19.50	19.57	19.04	19.13
4146	NYSE	HZO	Tue, Dec 9, 2014	18.62	19.50	18.61	19.50
4145	NYSE	HZO	Mon, Dec 8, 2014	19.25	19.28	18.74	18.88
4144	NYSE	HZO	Fri, Dec 5, 2014	19.00	19.31	19.00	19.29
4143	NYSE	HZO	Thu, Dec 4, 2014	19.07	19.19	18.77	19.02
4142	NYSE	HZO	Wed, Dec 3, 2014	18.87	19.28	18.66	19.03
4141	NYSE	HZO	Tue, Dec 2, 2014	18.58	19.10	18.58	18.80
4140	NYSE	HZO	Mon, Dec 1, 2014	18.41	18.88	18.05	18.60
4139	NYSE	HZO	Fri, Nov 28, 2014	18.51	18.93	18.39	18.51
4138	NYSE	HZO	Wed, Nov 26, 2014	18.65	18.71	18.49	18.59
4137	NYSE	HZO	Tue, Nov 25, 2014	18.97	19.05	18.59	18.69
4136	NYSE	HZO	Mon, Nov 24, 2014	19.00	19.08	18.73	18.92
4135	NYSE	HZO	Fri, Nov 21, 2014	18.99	19.24	18.72	18.94
4134	NYSE	HZO	Thu, Nov 20, 2014	18.40	18.96	18.40	18.74
4133	NYSE	HZO	Wed, Nov 19, 2014	18.69	18.85	18.44	18.56
4132	NYSE	HZO	Tue, Nov 18, 2014	18.79	19.06	18.66	18.69
4131	NYSE	HZO	Mon, Nov 17, 2014	19.24	19.24	18.62	18.77
4130	NYSE	HZO	Fri, Nov 14, 2014	19.16	19.28	19.04	19.24
4129	NYSE	HZO	Thu, Nov 13, 2014	19.50	19.62	19.35	19.32
4128	NYSE	HZO	Wed, Nov 12, 2014	19.07	19.51	18.94	19.44
4127	NYSE	HZO	Tue, Nov 11, 2014	19.23	19.69	19.05	19.17
4126	NYSE	HZO	Mon, Nov 10, 2014	18.83	19.25	18.67	19.25
4125	NYSE	HZO	Fri, Nov 7, 2014	18.88	18.95	18.68	18.87
4124	NYSE	HZO	Thu, Nov 6, 2014	19.07	19.35	18.90	18.93
4123	NYSE	HZO	Wed, Nov 5, 2014	19.41	19.42	18.46	19.05
4122	NYSE	HZO	Tue, Nov 4, 2014	18.59	19.41	18.01	19.31
4121	NYSE	HZO	Mon, Nov 3, 2014	19.25	19.70	18.68	18.82
4120	NYSE	HZO	Fri, Oct 31, 2014	19.06	19.19	18.50	19.17
4119	NYSE	HZO	Thu, Oct 30, 2014	18.47	18.90	18.40	18.75
4118	NYSE	HZO	Wed, Oct 29, 2014	18.30	18.72	18.13	18.57
4117	NYSE	HZO	Tue, Oct 28, 2014	17.85	18.55	17.75	18.30
4116	NYSE	HZO	Mon, Oct 27, 2014	17.73	17.90	17.60	17.71
4115	NYSE	HZO	Fri, Oct 24, 2014	17.63	17.96	17.37	17.90
4114	NYSE	HZO	Thu, Oct 23, 2014	17.12	18.05	17.05	17.57
4113	NYSE	HZO	Wed, Oct 22, 2014	16.80	17.10	16.68	16.96
4112	NYSE	HZO	Tue, Oct 21, 2014	16.60	16.79	16.28	16.75
4111	NYSE	HZO	Mon, Oct 20, 2014	16.31	16.61	16.28	16.41
4110	NYSE	HZO	Fri, Oct 17, 2014	16.70	16.70	16.19	16.39
4109	NYSE	HZO	Thu, Oct 16, 2014	15.99	16.63	15.89	16.47
4108	NYSE	HZO	Wed, Oct 15, 2014	15.82	16.37	15.63	16.23
4107	NYSE	HZO	Tue, Oct 14, 2014	15.92	16.32	15.75	16.07
4106	NYSE	HZO	Mon, Oct 13, 2014	15.81	16.16	15.63	15.74
4105	NYSE	HZO	Fri, Oct 10, 2014	15.72	16.27	15.63	15.84
4104	NYSE	HZO	Thu, Oct 9, 2014	16.60	16.60	15.85	15.85
4103	NYSE	HZO	Wed, Oct 8, 2014	16.32	16.73	16.03	16.69
4102	NYSE	HZO	Tue, Oct 7, 2014	16.38	16.44	16.15	16.32
4101	NYSE	HZO	Mon, Oct 6, 2014	17.17	17.22	16.46	16.47
4100	NYSE	HZO	Fri, Oct 3, 2014	17.11	17.17	16.95	17.13
4099	NYSE	HZO	Thu, Oct 2, 2014	16.35	16.95	16.35	16.93
4098	NYSE	HZO	Wed, Oct 1, 2014	16.75	16.75	16.25	16.44
4097	NYSE	HZO	Tue, Sep 30, 2014	17.45	17.50	16.84	16.85
4096	NYSE	HZO	Mon, Sep 29, 2014	17.32	17.62	17.20	17.48
4095	NYSE	HZO	Fri, Sep 26, 2014	17.59	17.76	17.45	17.51
4094	NYSE	HZO	Thu, Sep 25, 2014	17.71	17.71	17.50	17.59
4093	NYSE	HZO	Wed, Sep 24, 2014	17.55	17.82	17.43	17.73
4092	NYSE	HZO	Tue, Sep 23, 2014	17.68	17.85	17.58	17.58
4091	NYSE	HZO	Mon, Sep 22, 2014	18.04	18.12	17.76	17.79
4090	NYSE	HZO	Fri, Sep 19, 2014	18.69	18.69	18.06	18.11
4089	NYSE	HZO	Thu, Sep 18, 2014	18.69	18.83	18.58	18.61
4088	NYSE	HZO	Wed, Sep 17, 2014	18.66	18.93	18.62	18.66
4087	NYSE	HZO	Tue, Sep 16, 2014	18.70	18.93	18.64	18.68
4086	NYSE	HZO	Mon, Sep 15, 2014	18.88	18.88	18.66	18.76
4085	NYSE	HZO	Fri, Sep 12, 2014	19.01	19.06	18.77	18.95
4084	NYSE	HZO	Thu, Sep 11, 2014	18.77	19.37	18.66	19.07
4083	NYSE	HZO	Wed, Sep 10, 2014	18.77	18.94	18.74	18.81
4082	NYSE	HZO	Tue, Sep 9, 2014	18.63	18.81	18.18	18.77
4081	NYSE	HZO	Mon, Sep 8, 2014	18.73	18.77	18.31	18.65
4080	NYSE	HZO	Fri, Sep 5, 2014	17.68	19.03	17.54	18.80
4079	NYSE	HZO	Thu, Sep 4, 2014	17.47	17.75	17.37	17.53
4078	NYSE	HZO	Wed, Sep 3, 2014	17.74	17.74	17.38	17.42
4077	NYSE	HZO	Tue, Sep 2, 2014	17.35	17.68	17.31	17.60
4076	NYSE	HZO	Fri, Aug 29, 2014	17.45	17.50	17.15	17.26
4075	NYSE	HZO	Thu, Aug 28, 2014	17.39	17.46	17.23	17.45
4074	NYSE	HZO	Wed, Aug 27, 2014	17.79	17.89	17.51	17.57
4073	NYSE	HZO	Tue, Aug 26, 2014	17.68	17.97	17.55	17.80
4072	NYSE	HZO	Mon, Aug 25, 2014	17.88	17.94	17.54	17.63
4071	NYSE	HZO	Fri, Aug 22, 2014	17.72	17.89	17.54	17.77
4070	NYSE	HZO	Thu, Aug 21, 2014	17.91	17.98	17.47	17.74
4069	NYSE	HZO	Wed, Aug 20, 2014	17.91	18.09	17.55	17.93
4068	NYSE	HZO	Tue, Aug 19, 2014	17.98	18.15	17.83	18.00
4067	NYSE	HZO	Mon, Aug 18, 2014	17.86	18.00	17.81	17.98
4066	NYSE	HZO	Fri, Aug 15, 2014	17.80	17.91	17.44	17.68
4065	NYSE	HZO	Thu, Aug 14, 2014	17.53	17.73	17.48	17.68
4064	NYSE	HZO	Wed, Aug 13, 2014	17.51	17.57	17.25	17.47
4063	NYSE	HZO	Tue, Aug 12, 2014	17.32	17.75	17.32	17.50
4062	NYSE	HZO	Mon, Aug 11, 2014	17.18	17.57	17.12	17.39
4061	NYSE	HZO	Fri, Aug 8, 2014	16.79	17.37	16.77	17.05
4060	NYSE	HZO	Thu, Aug 7, 2014	16.76	16.91	16.44	16.77
4059	NYSE	HZO	Wed, Aug 6, 2014	16.38	17.00	16.38	16.70
4058	NYSE	HZO	Tue, Aug 5, 2014	16.27	16.51	16.26	16.50
4057	NYSE	HZO	Mon, Aug 4, 2014	16.25	16.58	16.22	16.38
4056	NYSE	HZO	Fri, Aug 1, 2014	16.69	16.75	16.14	16.22
4055	NYSE	HZO	Thu, Jul 31, 2014	16.98	16.98	16.50	16.67
4054	NYSE	HZO	Wed, Jul 30, 2014	17.34	17.39	17.05	17.17
4053	NYSE	HZO	Tue, Jul 29, 2014	16.86	17.24	16.71	17.21
4052	NYSE	HZO	Mon, Jul 28, 2014	17.03	17.09	16.70	16.89
4051	NYSE	HZO	Fri, Jul 25, 2014	16.88	17.22	16.84	17.07
4050	NYSE	HZO	Thu, Jul 24, 2014	16.03	17.17	15.20	17.05
4049	NYSE	HZO	Wed, Jul 23, 2014	16.11	16.53	15.91	16.26
4048	NYSE	HZO	Tue, Jul 22, 2014	15.94	16.12	15.84	16.10
4047	NYSE	HZO	Mon, Jul 21, 2014	16.14	16.14	15.78	15.83
4046	NYSE	HZO	Fri, Jul 18, 2014	15.74	16.29	15.74	16.26
4045	NYSE	HZO	Thu, Jul 17, 2014	15.63	15.96	15.52	15.78
4044	NYSE	HZO	Wed, Jul 16, 2014	16.06	16.06	15.66	15.72
4043	NYSE	HZO	Tue, Jul 15, 2014	16.36	16.42	15.83	15.96
4042	NYSE	HZO	Mon, Jul 14, 2014	16.52	16.60	16.19	16.33
4041	NYSE	HZO	Fri, Jul 11, 2014	16.22	16.43	16.14	16.28
4040	NYSE	HZO	Thu, Jul 10, 2014	16.53	16.54	16.21	16.28
4039	NYSE	HZO	Wed, Jul 9, 2014	16.74	17.13	16.72	16.92
4038	NYSE	HZO	Tue, Jul 8, 2014	17.12	17.13	16.60	16.68
4037	NYSE	HZO	Mon, Jul 7, 2014	17.39	17.41	17.07	17.25
4036	NYSE	HZO	Thu, Jul 3, 2014	17.20	17.62	17.11	17.52
4035	NYSE	HZO	Wed, Jul 2, 2014	17.00	17.34	17.00	17.18
4034	NYSE	HZO	Tue, Jul 1, 2014	16.85	17.60	16.84	16.98
4033	NYSE	HZO	Mon, Jun 30, 2014	16.61	16.77	16.52	16.74
4032	NYSE	HZO	Fri, Jun 27, 2014	16.39	16.69	16.26	16.69
4031	NYSE	HZO	Thu, Jun 26, 2014	16.52	16.69	16.28	16.39
4030	NYSE	HZO	Wed, Jun 25, 2014	16.26	16.59	16.02	16.54
4029	NYSE	HZO	Tue, Jun 24, 2014	16.02	16.40	15.97	16.26
4028	NYSE	HZO	Mon, Jun 23, 2014	15.84	16.10	15.64	16.02
4027	NYSE	HZO	Fri, Jun 20, 2014	15.86	15.88	15.55	15.85
4026	NYSE	HZO	Thu, Jun 19, 2014	16.04	16.16	15.76	15.83
4025	NYSE	HZO	Wed, Jun 18, 2014	15.92	16.08	15.82	15.97
4024	NYSE	HZO	Tue, Jun 17, 2014	15.75	16.16	15.54	15.98
4023	NYSE	HZO	Mon, Jun 16, 2014	15.71	15.85	15.53	15.80
4022	NYSE	HZO	Fri, Jun 13, 2014	16.25	16.25	15.71	15.79
4021	NYSE	HZO	Thu, Jun 12, 2014	16.31	16.36	16.12	16.16
4020	NYSE	HZO	Wed, Jun 11, 2014	16.24	16.34	16.00	16.30
4019	NYSE	HZO	Tue, Jun 10, 2014	16.53	16.57	16.13	16.37
4018	NYSE	HZO	Mon, Jun 9, 2014	16.38	16.59	16.19	16.59
4017	NYSE	HZO	Fri, Jun 6, 2014	16.39	16.50	16.31	16.35
4016	NYSE	HZO	Thu, Jun 5, 2014	16.07	16.30	15.85	16.26
4015	NYSE	HZO	Wed, Jun 4, 2014	15.97	16.15	15.86	16.04
4014	NYSE	HZO	Tue, Jun 3, 2014	15.96	16.12	15.89	16.00
4013	NYSE	HZO	Mon, Jun 2, 2014	16.15	16.15	15.98	16.00
4012	NYSE	HZO	Fri, May 30, 2014	16.06	16.26	16.01	16.07
4011	NYSE	HZO	Thu, May 29, 2014	16.00	16.25	15.90	16.03
4010	NYSE	HZO	Wed, May 28, 2014	16.20	16.37	15.93	16.00
4009	NYSE	HZO	Tue, May 27, 2014	15.41	16.54	15.39	16.30
4008	NYSE	HZO	Fri, May 23, 2014	15.15	15.41	15.15	15.25
4007	NYSE	HZO	Thu, May 22, 2014	14.94	15.25	14.69	15.20
4006	NYSE	HZO	Wed, May 21, 2014	14.67	14.91	14.62	14.81
4005	NYSE	HZO	Tue, May 20, 2014	15.11	15.11	14.48	14.61
4004	NYSE	HZO	Mon, May 19, 2014	14.88	15.15	14.85	15.12
4003	NYSE	HZO	Fri, May 16, 2014	14.61	14.93	14.54	14.88
4002	NYSE	HZO	Thu, May 15, 2014	14.89	14.89	14.49	14.65
4001	NYSE	HZO	Wed, May 14, 2014	15.95	16.01	14.86	14.95
4000	NYSE	HZO	Tue, May 13, 2014	16.16	16.16	16.01	16.01
3999	NYSE	HZO	Mon, May 12, 2014	15.98	16.39	15.88	16.20
3998	NYSE	HZO	Fri, May 9, 2014	15.53	15.99	15.53	15.93
3997	NYSE	HZO	Thu, May 8, 2014	15.33	15.72	15.09	15.66
3996	NYSE	HZO	Wed, May 7, 2014	15.73	15.73	15.33	15.38
3995	NYSE	HZO	Tue, May 6, 2014	16.11	16.13	15.57	15.66
3994	NYSE	HZO	Mon, May 5, 2014	16.51	16.79	16.15	16.21
3993	NYSE	HZO	Fri, May 2, 2014	16.31	16.76	16.29	16.66
3992	NYSE	HZO	Thu, May 1, 2014	16.07	16.32	15.77	16.32
3991	NYSE	HZO	Wed, Apr 30, 2014	15.95	16.10	15.77	16.06
3990	NYSE	HZO	Tue, Apr 29, 2014	16.17	16.22	15.76	16.06
3989	NYSE	HZO	Mon, Apr 28, 2014	16.25	16.27	15.76	16.05
3988	NYSE	HZO	Fri, Apr 25, 2014	16.28	16.35	15.81	16.13
3987	NYSE	HZO	Thu, Apr 24, 2014	15.00	16.90	14.95	16.25
3986	NYSE	HZO	Wed, Apr 23, 2014	15.70	16.00	15.49	15.52
3985	NYSE	HZO	Tue, Apr 22, 2014	15.77	15.91	15.69	15.72
3984	NYSE	HZO	Mon, Apr 21, 2014	15.83	16.04	15.65	15.69
3983	NYSE	HZO	Thu, Apr 17, 2014	15.67	15.93	15.61	15.83
3982	NYSE	HZO	Wed, Apr 16, 2014	15.53	15.85	15.44	15.74
3981	NYSE	HZO	Tue, Apr 15, 2014	15.29	15.43	15.01	15.40
3980	NYSE	HZO	Mon, Apr 14, 2014	15.24	15.31	15.01	15.29
3979	NYSE	HZO	Fri, Apr 11, 2014	15.07	15.55	15.03	15.06
3978	NYSE	HZO	Thu, Apr 10, 2014	15.23	15.35	14.97	15.25
3977	NYSE	HZO	Wed, Apr 9, 2014	14.95	15.33	14.85	15.26
3976	NYSE	HZO	Tue, Apr 8, 2014	14.90	15.19	14.57	14.91
3975	NYSE	HZO	Mon, Apr 7, 2014	14.85	15.04	14.55	14.88
3974	NYSE	HZO	Fri, Apr 4, 2014	15.41	15.41	14.47	14.94
3973	NYSE	HZO	Thu, Apr 3, 2014	15.40	15.47	15.05	15.26
3972	NYSE	HZO	Wed, Apr 2, 2014	15.45	15.48	15.21	15.37
3971	NYSE	HZO	Tue, Apr 1, 2014	15.29	15.66	15.16	15.46
3970	NYSE	HZO	Mon, Mar 31, 2014	14.88	15.52	14.88	15.19
3969	NYSE	HZO	Fri, Mar 28, 2014	14.95	14.98	14.66	14.74
3968	NYSE	HZO	Thu, Mar 27, 2014	15.20	15.35	14.84	14.98
3967	NYSE	HZO	Wed, Mar 26, 2014	15.88	15.96	15.11	15.23
3966	NYSE	HZO	Tue, Mar 25, 2014	16.17	16.22	15.61	15.75
3965	NYSE	HZO	Mon, Mar 24, 2014	16.25	16.29	15.81	16.04
3964	NYSE	HZO	Fri, Mar 21, 2014	16.51	16.73	16.06	16.25
3963	NYSE	HZO	Thu, Mar 20, 2014	16.32	16.64	16.32	16.51
3962	NYSE	HZO	Wed, Mar 19, 2014	16.23	16.70	16.22	16.42
3961	NYSE	HZO	Tue, Mar 18, 2014	15.88	16.50	15.88	16.27
3960	NYSE	HZO	Mon, Mar 17, 2014	15.95	16.03	15.78	15.90
3959	NYSE	HZO	Fri, Mar 14, 2014	15.62	16.06	15.62	15.76
3958	NYSE	HZO	Thu, Mar 13, 2014	15.97	15.98	15.65	15.71
3957	NYSE	HZO	Wed, Mar 12, 2014	15.76	16.02	15.69	15.88
3956	NYSE	HZO	Tue, Mar 11, 2014	16.28	16.31	15.67	15.85
3955	NYSE	HZO	Mon, Mar 10, 2014	16.61	16.72	16.14	16.29
3954	NYSE	HZO	Fri, Mar 7, 2014	16.72	16.82	16.44	16.58
3953	NYSE	HZO	Thu, Mar 6, 2014	16.00	17.06	15.98	16.65
3952	NYSE	HZO	Wed, Mar 5, 2014	15.85	16.08	15.62	15.99
3951	NYSE	HZO	Tue, Mar 4, 2014	14.25	15.90	14.25	15.81
3950	NYSE	HZO	Mon, Mar 3, 2014	14.28	14.28	13.73	14.05
3949	NYSE	HZO	Fri, Feb 28, 2014	14.46	14.61	14.28	14.40
3948	NYSE	HZO	Thu, Feb 27, 2014	14.28	14.54	14.25	14.41
3947	NYSE	HZO	Wed, Feb 26, 2014	14.25	14.67	14.25	14.35
3946	NYSE	HZO	Tue, Feb 25, 2014	14.18	14.34	14.10	14.19
3945	NYSE	HZO	Mon, Feb 24, 2014	14.08	14.22	13.98	14.19
3944	NYSE	HZO	Fri, Feb 21, 2014	14.24	14.29	13.92	14.00
3943	NYSE	HZO	Thu, Feb 20, 2014	14.15	14.28	14.09	14.17
3942	NYSE	HZO	Wed, Feb 19, 2014	14.21	14.41	14.03	14.16
3941	NYSE	HZO	Tue, Feb 18, 2014	14.05	14.30	13.98	14.25
3940	NYSE	HZO	Fri, Feb 14, 2014	14.19	14.19	13.96	13.99
3939	NYSE	HZO	Thu, Feb 13, 2014	13.90	14.24	13.87	14.17
3938	NYSE	HZO	Wed, Feb 12, 2014	14.18	14.29	13.91	14.04
3937	NYSE	HZO	Tue, Feb 11, 2014	14.07	14.40	14.07	14.20
3936	NYSE	HZO	Mon, Feb 10, 2014	14.19	14.19	13.86	14.04
3935	NYSE	HZO	Fri, Feb 7, 2014	13.95	14.17	13.82	14.15
3934	NYSE	HZO	Thu, Feb 6, 2014	13.77	14.03	13.77	13.91
3933	NYSE	HZO	Wed, Feb 5, 2014	13.81	13.81	13.33	13.74
3932	NYSE	HZO	Tue, Feb 4, 2014	14.16	14.24	13.85	13.88
3931	NYSE	HZO	Mon, Feb 3, 2014	14.71	14.86	13.95	14.06
3930	NYSE	HZO	Fri, Jan 31, 2014	14.93	15.04	14.65	14.75
3929	NYSE	HZO	Thu, Jan 30, 2014	15.48	15.60	14.89	15.18
3928	NYSE	HZO	Wed, Jan 29, 2014	15.07	15.45	14.94	15.38
3927	NYSE	HZO	Tue, Jan 28, 2014	15.00	15.29	14.77	15.25
3926	NYSE	HZO	Mon, Jan 27, 2014	14.70	15.07	14.46	14.91
3925	NYSE	HZO	Fri, Jan 24, 2014	14.97	14.97	14.47	14.71
3924	NYSE	HZO	Thu, Jan 23, 2014	15.18	15.25	14.98	15.11
3923	NYSE	HZO	Wed, Jan 22, 2014	15.50	15.60	15.27	15.32
3922	NYSE	HZO	Tue, Jan 21, 2014	15.76	15.76	15.43	15.49
3921	NYSE	HZO	Fri, Jan 17, 2014	15.62	15.76	15.54	15.61
3920	NYSE	HZO	Thu, Jan 16, 2014	15.70	15.86	15.59	15.64
3919	NYSE	HZO	Wed, Jan 15, 2014	15.66	15.79	15.59	15.73
3918	NYSE	HZO	Tue, Jan 14, 2014	15.50	15.67	15.23	15.66
3917	NYSE	HZO	Mon, Jan 13, 2014	15.70	15.70	15.23	15.40
3916	NYSE	HZO	Fri, Jan 10, 2014	16.05	16.11	15.69	15.74
3915	NYSE	HZO	Thu, Jan 9, 2014	16.03	16.14	15.74	16.01
3914	NYSE	HZO	Wed, Jan 8, 2014	16.08	16.37	15.87	16.02
3913	NYSE	HZO	Tue, Jan 7, 2014	15.95	16.28	15.86	16.07
3912	NYSE	HZO	Mon, Jan 6, 2014	15.76	15.96	15.61	15.91
3911	NYSE	HZO	Fri, Jan 3, 2014	15.49	15.77	15.31	15.74
3910	NYSE	HZO	Thu, Jan 2, 2014	15.98	15.98	15.36	15.50
3909	NYSE	HZO	Tue, Dec 31, 2013	15.93	16.17	15.72	16.08
3908	NYSE	HZO	Mon, Dec 30, 2013	15.78	16.02	15.63	15.94
3907	NYSE	HZO	Fri, Dec 27, 2013	16.48	16.48	15.79	15.83
3906	NYSE	HZO	Thu, Dec 26, 2013	16.38	16.61	16.35	16.40
3905	NYSE	HZO	Tue, Dec 24, 2013	16.16	16.41	15.89	16.35
3904	NYSE	HZO	Mon, Dec 23, 2013	15.87	16.27	15.85	16.18
3903	NYSE	HZO	Fri, Dec 20, 2013	15.40	15.97	15.35	15.74
3902	NYSE	HZO	Thu, Dec 19, 2013	15.75	15.75	15.30	15.44
3901	NYSE	HZO	Wed, Dec 18, 2013	15.30	15.82	15.22	15.79
3900	NYSE	HZO	Tue, Dec 17, 2013	15.48	15.48	15.23	15.32
3899	NYSE	HZO	Mon, Dec 16, 2013	15.67	15.79	15.38	15.45
3898	NYSE	HZO	Fri, Dec 13, 2013	14.99	15.72	14.83	15.66
3897	NYSE	HZO	Thu, Dec 12, 2013	15.10	15.22	14.87	14.92
3896	NYSE	HZO	Wed, Dec 11, 2013	15.44	15.52	14.99	15.13
3895	NYSE	HZO	Tue, Dec 10, 2013	15.54	15.57	15.34	15.37
3894	NYSE	HZO	Mon, Dec 9, 2013	15.53	15.64	15.31	15.61
3893	NYSE	HZO	Fri, Dec 6, 2013	15.47	15.61	15.40	15.55
3892	NYSE	HZO	Thu, Dec 5, 2013	15.20	15.32	14.92	15.30
3891	NYSE	HZO	Wed, Dec 4, 2013	15.44	15.52	14.91	15.17
3890	NYSE	HZO	Tue, Dec 3, 2013	15.46	15.67	15.38	15.50
3889	NYSE	HZO	Mon, Dec 2, 2013	15.69	15.83	15.29	15.51
3888	NYSE	HZO	Fri, Nov 29, 2013	16.00	16.00	15.65	15.72
3887	NYSE	HZO	Wed, Nov 27, 2013	15.35	15.90	15.30	15.90
3886	NYSE	HZO	Tue, Nov 26, 2013	15.06	15.39	14.98	15.36
3885	NYSE	HZO	Mon, Nov 25, 2013	14.96	15.07	14.89	15.00
3884	NYSE	HZO	Fri, Nov 22, 2013	15.10	15.11	14.84	14.96
3883	NYSE	HZO	Thu, Nov 21, 2013	15.35	15.39	14.97	15.06
3882	NYSE	HZO	Wed, Nov 20, 2013	15.52	15.53	15.19	15.25
3881	NYSE	HZO	Tue, Nov 19, 2013	16.20	16.20	15.42	15.47
3880	NYSE	HZO	Mon, Nov 18, 2013	16.92	16.95	16.19	16.20
3879	NYSE	HZO	Fri, Nov 15, 2013	16.32	16.85	16.25	16.82
3878	NYSE	HZO	Thu, Nov 14, 2013	16.49	16.50	16.04	16.32
3877	NYSE	HZO	Wed, Nov 13, 2013	16.02	16.47	15.96	16.45
3876	NYSE	HZO	Tue, Nov 12, 2013	16.15	16.29	15.96	16.17
3875	NYSE	HZO	Mon, Nov 11, 2013	16.10	16.33	16.07	16.25
3874	NYSE	HZO	Fri, Nov 8, 2013	15.79	16.19	15.69	16.10
3873	NYSE	HZO	Thu, Nov 7, 2013	15.95	16.12	15.77	15.80
3872	NYSE	HZO	Wed, Nov 6, 2013	16.18	16.18	15.63	15.90
3871	NYSE	HZO	Tue, Nov 5, 2013	14.15	16.07	13.54	15.90
3870	NYSE	HZO	Mon, Nov 4, 2013	14.62	14.66	14.50	14.55
3869	NYSE	HZO	Fri, Nov 1, 2013	14.70	14.71	13.98	14.52
3868	NYSE	HZO	Thu, Oct 31, 2013	15.00	15.04	14.72	14.73
3867	NYSE	HZO	Wed, Oct 30, 2013	15.46	15.46	15.02	15.05
3866	NYSE	HZO	Tue, Oct 29, 2013	15.43	15.50	15.16	15.40
3865	NYSE	HZO	Mon, Oct 28, 2013	14.94	15.35	14.71	15.31
3864	NYSE	HZO	Fri, Oct 25, 2013	14.78	14.94	14.73	14.94
3863	NYSE	HZO	Thu, Oct 24, 2013	14.75	14.84	14.63	14.81
3862	NYSE	HZO	Wed, Oct 23, 2013	15.20	15.22	14.77	14.80
3861	NYSE	HZO	Tue, Oct 22, 2013	15.21	15.34	15.05	15.28
3860	NYSE	HZO	Mon, Oct 21, 2013	14.79	15.20	14.79	15.17
3859	NYSE	HZO	Fri, Oct 18, 2013	14.53	14.86	14.40	14.81
3858	NYSE	HZO	Thu, Oct 17, 2013	14.15	14.48	13.99	14.43
3857	NYSE	HZO	Wed, Oct 16, 2013	14.36	14.59	14.19	14.25
3856	NYSE	HZO	Tue, Oct 15, 2013	14.02	14.42	13.97	14.25
3855	NYSE	HZO	Mon, Oct 14, 2013	13.97	14.12	13.78	14.11
3854	NYSE	HZO	Fri, Oct 11, 2013	13.90	14.19	13.85	14.06
3853	NYSE	HZO	Thu, Oct 10, 2013	13.20	14.00	12.97	14.00
3852	NYSE	HZO	Wed, Oct 9, 2013	12.63	13.13	12.54	12.99
3851	NYSE	HZO	Tue, Oct 8, 2013	12.89	12.89	12.40	12.53
3850	NYSE	HZO	Mon, Oct 7, 2013	12.70	12.98	12.63	12.86
3849	NYSE	HZO	Fri, Oct 4, 2013	12.20	12.47	12.12	12.40
3848	NYSE	HZO	Thu, Oct 3, 2013	12.47	12.47	12.01	12.25
3847	NYSE	HZO	Wed, Oct 2, 2013	12.64	12.65	12.30	12.54
3846	NYSE	HZO	Tue, Oct 1, 2013	12.17	12.76	12.17	12.75
3845	NYSE	HZO	Mon, Sep 30, 2013	12.06	12.23	11.89	12.20
3844	NYSE	HZO	Fri, Sep 27, 2013	12.20	12.23	11.96	12.16
3843	NYSE	HZO	Thu, Sep 26, 2013	12.46	12.47	12.16	12.29
3842	NYSE	HZO	Wed, Sep 25, 2013	12.75	12.82	12.41	12.42
3841	NYSE	HZO	Tue, Sep 24, 2013	12.73	13.04	12.56	12.74
3840	NYSE	HZO	Mon, Sep 23, 2013	12.68	12.80	12.42	12.76
3839	NYSE	HZO	Fri, Sep 20, 2013	12.73	12.95	12.55	12.70
3838	NYSE	HZO	Thu, Sep 19, 2013	12.58	12.68	12.37	12.64
3837	NYSE	HZO	Wed, Sep 18, 2013	12.27	12.72	11.99	12.52
3836	NYSE	HZO	Tue, Sep 17, 2013	12.05	12.32	11.99	12.28
3835	NYSE	HZO	Mon, Sep 16, 2013	12.34	12.34	11.97	12.08
3834	NYSE	HZO	Fri, Sep 13, 2013	12.44	12.44	12.15	12.19
3833	NYSE	HZO	Thu, Sep 12, 2013	12.39	12.50	12.28	12.38
3832	NYSE	HZO	Wed, Sep 11, 2013	12.48	12.86	12.32	12.43
3831	NYSE	HZO	Tue, Sep 10, 2013	12.41	12.57	12.36	12.48
3830	NYSE	HZO	Mon, Sep 9, 2013	12.22	12.32	11.99	12.31
3829	NYSE	HZO	Fri, Sep 6, 2013	12.26	12.29	11.86	12.14
3828	NYSE	HZO	Thu, Sep 5, 2013	12.46	12.46	12.05	12.24
3827	NYSE	HZO	Wed, Sep 4, 2013	12.38	12.44	12.08	12.43
3826	NYSE	HZO	Tue, Sep 3, 2013	12.36	12.50	12.26	12.40
3825	NYSE	HZO	Fri, Aug 30, 2013	11.93	12.24	11.76	12.24
3824	NYSE	HZO	Thu, Aug 29, 2013	11.63	12.04	11.62	11.93
3823	NYSE	HZO	Wed, Aug 28, 2013	11.48	11.81	11.32	11.59
3822	NYSE	HZO	Tue, Aug 27, 2013	11.67	11.86	11.17	11.51
3821	NYSE	HZO	Mon, Aug 26, 2013	11.80	12.16	11.70	11.97
3820	NYSE	HZO	Fri, Aug 23, 2013	11.85	11.86	11.50	11.80
3819	NYSE	HZO	Thu, Aug 22, 2013	11.77	11.99	11.50	11.84
3818	NYSE	HZO	Wed, Aug 21, 2013	11.71	11.98	11.57	11.75
3817	NYSE	HZO	Tue, Aug 20, 2013	11.30	11.82	11.23	11.82
3816	NYSE	HZO	Mon, Aug 19, 2013	11.28	11.50	11.20	11.36
3815	NYSE	HZO	Fri, Aug 16, 2013	11.40	11.69	11.31	11.33
3814	NYSE	HZO	Thu, Aug 15, 2013	11.92	12.00	11.28	11.53
3813	NYSE	HZO	Wed, Aug 14, 2013	11.86	12.12	11.85	12.11
3812	NYSE	HZO	Tue, Aug 13, 2013	11.88	11.88	11.62	11.81
3811	NYSE	HZO	Mon, Aug 12, 2013	11.85	12.00	11.71	11.91
3810	NYSE	HZO	Fri, Aug 9, 2013	11.99	12.09	11.85	11.93
3809	NYSE	HZO	Thu, Aug 8, 2013	12.05	12.15	11.88	12.08
3808	NYSE	HZO	Wed, Aug 7, 2013	11.94	12.07	11.73	12.01
3807	NYSE	HZO	Tue, Aug 6, 2013	11.88	12.05	11.60	12.03
3806	NYSE	HZO	Mon, Aug 5, 2013	11.92	11.98	11.65	11.96
3805	NYSE	HZO	Fri, Aug 2, 2013	11.86	12.10	11.82	11.93
3804	NYSE	HZO	Thu, Aug 1, 2013	11.75	11.94	11.70	11.89
3803	NYSE	HZO	Wed, Jul 31, 2013	11.42	11.81	11.34	11.63
3802	NYSE	HZO	Tue, Jul 30, 2013	11.38	11.49	11.24	11.33
3801	NYSE	HZO	Mon, Jul 29, 2013	11.24	11.53	11.09	11.31
3800	NYSE	HZO	Fri, Jul 26, 2013	11.37	11.37	10.81	11.25
3799	NYSE	HZO	Thu, Jul 25, 2013	11.30	11.91	10.82	11.50
3798	NYSE	HZO	Wed, Jul 24, 2013	10.69	10.84	10.17	10.30
3797	NYSE	HZO	Tue, Jul 23, 2013	11.30	11.36	10.37	10.65
3796	NYSE	HZO	Mon, Jul 22, 2013	11.60	11.65	11.23	11.28
3795	NYSE	HZO	Fri, Jul 19, 2013	12.29	12.29	11.55	11.60
3794	NYSE	HZO	Thu, Jul 18, 2013	12.30	12.43	12.17	12.31
3793	NYSE	HZO	Wed, Jul 17, 2013	12.30	12.50	12.07	12.22
3792	NYSE	HZO	Tue, Jul 16, 2013	12.18	12.27	11.98	12.25
3791	NYSE	HZO	Mon, Jul 15, 2013	12.30	12.34	11.96	12.20
3790	NYSE	HZO	Fri, Jul 12, 2013	12.20	12.36	12.12	12.34
3789	NYSE	HZO	Thu, Jul 11, 2013	12.15	12.32	12.04	12.25
3788	NYSE	HZO	Wed, Jul 10, 2013	11.88	12.04	11.80	11.96
3787	NYSE	HZO	Tue, Jul 9, 2013	11.76	11.95	11.56	11.86
3786	NYSE	HZO	Mon, Jul 8, 2013	11.72	11.80	11.60	11.65
3785	NYSE	HZO	Fri, Jul 5, 2013	11.64	11.73	11.43	11.70
3784	NYSE	HZO	Wed, Jul 3, 2013	11.56	11.72	11.42	11.52
3783	NYSE	HZO	Tue, Jul 2, 2013	11.78	11.99	11.55	11.69
3782	NYSE	HZO	Mon, Jul 1, 2013	11.41	11.89	11.31	11.76
3781	NYSE	HZO	Fri, Jun 28, 2013	11.45	11.64	11.29	11.33
3780	NYSE	HZO	Thu, Jun 27, 2013	11.20	11.48	11.16	11.48
3779	NYSE	HZO	Wed, Jun 26, 2013	11.42	11.42	11.06	11.13
3778	NYSE	HZO	Tue, Jun 25, 2013	11.37	11.58	11.22	11.32
3777	NYSE	HZO	Mon, Jun 24, 2013	11.22	11.42	11.06	11.24
3776	NYSE	HZO	Fri, Jun 21, 2013	11.42	11.46	11.05	11.41
3775	NYSE	HZO	Thu, Jun 20, 2013	11.72	11.86	11.23	11.37
3774	NYSE	HZO	Wed, Jun 19, 2013	12.13	12.23	11.95	11.96
3773	NYSE	HZO	Tue, Jun 18, 2013	11.79	12.15	11.79	12.14
3772	NYSE	HZO	Mon, Jun 17, 2013	11.74	11.78	11.58	11.75
3771	NYSE	HZO	Fri, Jun 14, 2013	11.99	11.99	11.53	11.64
3770	NYSE	HZO	Thu, Jun 13, 2013	11.90	12.07	11.71	12.05
3769	NYSE	HZO	Wed, Jun 12, 2013	12.38	12.45	11.93	11.94
3768	NYSE	HZO	Tue, Jun 11, 2013	12.00	12.36	11.89	12.35
3767	NYSE	HZO	Mon, Jun 10, 2013	12.06	12.26	11.96	12.25
3766	NYSE	HZO	Fri, Jun 7, 2013	12.05	12.15	11.86	12.06
3765	NYSE	HZO	Thu, Jun 6, 2013	11.39	12.00	11.30	11.94
3764	NYSE	HZO	Wed, Jun 5, 2013	11.72	11.72	11.37	11.42
3763	NYSE	HZO	Tue, Jun 4, 2013	11.93	12.16	11.54	11.78
3762	NYSE	HZO	Mon, Jun 3, 2013	11.51	12.04	11.44	11.93
3761	NYSE	HZO	Fri, May 31, 2013	11.42	11.53	11.24	11.49
3760	NYSE	HZO	Thu, May 30, 2013	11.44	11.54	11.30	11.53
3759	NYSE	HZO	Wed, May 29, 2013	11.71	11.75	11.34	11.48
3758	NYSE	HZO	Tue, May 28, 2013	11.92	12.00	11.70	11.85
3757	NYSE	HZO	Fri, May 24, 2013	11.82	11.88	11.64	11.78
3756	NYSE	HZO	Thu, May 23, 2013	11.74	12.03	11.73	11.91
3755	NYSE	HZO	Wed, May 22, 2013	12.20	12.30	11.78	11.90
3754	NYSE	HZO	Tue, May 21, 2013	12.30	12.30	12.12	12.17
3753	NYSE	HZO	Mon, May 20, 2013	12.45	12.55	12.16	12.30
3752	NYSE	HZO	Fri, May 17, 2013	12.44	12.51	12.30	12.50
3751	NYSE	HZO	Thu, May 16, 2013	12.72	12.73	12.16	12.39
3750	NYSE	HZO	Wed, May 15, 2013	12.73	12.87	12.58	12.76
3749	NYSE	HZO	Tue, May 14, 2013	12.79	12.85	12.70	12.83
3748	NYSE	HZO	Mon, May 13, 2013	12.65	12.85	12.63	12.80
3747	NYSE	HZO	Fri, May 10, 2013	12.75	12.85	12.57	12.71
3746	NYSE	HZO	Thu, May 9, 2013	12.54	12.83	12.44	12.76
3745	NYSE	HZO	Wed, May 8, 2013	12.29	12.61	12.14	12.55
3744	NYSE	HZO	Tue, May 7, 2013	11.50	12.37	11.50	12.37
3743	NYSE	HZO	Mon, May 6, 2013	11.20	11.24	11.04	11.18
3742	NYSE	HZO	Fri, May 3, 2013	11.19	11.43	11.13	11.17
3741	NYSE	HZO	Thu, May 2, 2013	11.05	11.25	10.95	11.00
3740	NYSE	HZO	Wed, May 1, 2013	11.55	11.55	10.85	10.94
3739	NYSE	HZO	Tue, Apr 30, 2013	11.81	11.82	11.30	11.59
3738	NYSE	HZO	Mon, Apr 29, 2013	12.22	12.22	11.74	11.78
3737	NYSE	HZO	Fri, Apr 26, 2013	12.81	12.85	12.12	12.15
3736	NYSE	HZO	Thu, Apr 25, 2013	11.99	12.91	11.99	12.83
3735	NYSE	HZO	Wed, Apr 24, 2013	12.53	12.53	11.98	12.19
3734	NYSE	HZO	Tue, Apr 23, 2013	12.21	12.54	12.16	12.54
3733	NYSE	HZO	Mon, Apr 22, 2013	12.24	12.24	11.70	12.13
3732	NYSE	HZO	Fri, Apr 19, 2013	12.15	12.53	12.05	12.19
3731	NYSE	HZO	Thu, Apr 18, 2013	12.67	12.69	12.02	12.11
3730	NYSE	HZO	Wed, Apr 17, 2013	12.66	12.82	12.47	12.67
3729	NYSE	HZO	Tue, Apr 16, 2013	12.63	13.25	12.63	12.83
3728	NYSE	HZO	Mon, Apr 15, 2013	12.79	12.89	12.30	12.33
3727	NYSE	HZO	Fri, Apr 12, 2013	13.26	13.26	12.85	12.93
3726	NYSE	HZO	Thu, Apr 11, 2013	13.23	13.54	13.18	13.31
3725	NYSE	HZO	Wed, Apr 10, 2013	12.85	13.31	12.77	13.21
3724	NYSE	HZO	Tue, Apr 9, 2013	12.78	12.99	12.74	12.88
3723	NYSE	HZO	Mon, Apr 8, 2013	12.85	12.85	12.47	12.79
3722	NYSE	HZO	Fri, Apr 5, 2013	12.27	12.78	12.20	12.77
3721	NYSE	HZO	Thu, Apr 4, 2013	12.64	12.86	12.44	12.65
3720	NYSE	HZO	Wed, Apr 3, 2013	13.07	13.07	12.52	12.67
3719	NYSE	HZO	Tue, Apr 2, 2013	13.36	13.37	12.97	13.03
3718	NYSE	HZO	Mon, Apr 1, 2013	13.58	13.72	13.28	13.35
3717	NYSE	HZO	Thu, Mar 28, 2013	13.69	13.69	13.53	13.59
3716	NYSE	HZO	Wed, Mar 27, 2013	13.59	13.66	13.47	13.63
3715	NYSE	HZO	Tue, Mar 26, 2013	13.73	13.81	13.56	13.75
3714	NYSE	HZO	Mon, Mar 25, 2013	13.79	13.90	13.48	13.63
3713	NYSE	HZO	Fri, Mar 22, 2013	13.51	13.71	13.48	13.70
3712	NYSE	HZO	Thu, Mar 21, 2013	13.47	13.52	13.20	13.49
3711	NYSE	HZO	Wed, Mar 20, 2013	13.59	13.65	13.36	13.56
3710	NYSE	HZO	Tue, Mar 19, 2013	13.49	13.51	13.25	13.40
3709	NYSE	HZO	Mon, Mar 18, 2013	13.14	13.60	13.11	13.48
3708	NYSE	HZO	Fri, Mar 15, 2013	14.02	14.18	13.32	13.36
3707	NYSE	HZO	Thu, Mar 14, 2013	13.64	13.87	13.64	13.84
3706	NYSE	HZO	Wed, Mar 13, 2013	13.35	13.60	13.33	13.57
3705	NYSE	HZO	Tue, Mar 12, 2013	13.30	13.42	13.09	13.35
3704	NYSE	HZO	Mon, Mar 11, 2013	13.22	13.44	13.03	13.38
3703	NYSE	HZO	Fri, Mar 8, 2013	13.37	13.37	13.15	13.25
3702	NYSE	HZO	Thu, Mar 7, 2013	13.19	13.21	13.08	13.21
3701	NYSE	HZO	Wed, Mar 6, 2013	13.76	13.76	13.22	13.33
3700	NYSE	HZO	Tue, Mar 5, 2013	13.41	13.84	13.27	13.74
3699	NYSE	HZO	Mon, Mar 4, 2013	13.10	13.39	12.96	13.33
3698	NYSE	HZO	Fri, Mar 1, 2013	12.82	13.22	12.69	13.10
3697	NYSE	HZO	Thu, Feb 28, 2013	12.98	13.09	12.80	12.95
3696	NYSE	HZO	Wed, Feb 27, 2013	12.72	13.11	12.70	12.98
3695	NYSE	HZO	Tue, Feb 26, 2013	12.74	12.83	12.54	12.76
3694	NYSE	HZO	Mon, Feb 25, 2013	13.11	13.11	12.65	12.69
3693	NYSE	HZO	Fri, Feb 22, 2013	13.22	13.36	12.95	13.00
3692	NYSE	HZO	Thu, Feb 21, 2013	13.44	13.49	12.70	13.09
3691	NYSE	HZO	Wed, Feb 20, 2013	14.04	14.07	13.44	13.48
3690	NYSE	HZO	Tue, Feb 19, 2013	13.32	13.95	12.99	13.90
3689	NYSE	HZO	Fri, Feb 15, 2013	13.24	13.38	13.14	13.25
3688	NYSE	HZO	Thu, Feb 14, 2013	12.92	13.16	12.82	13.13
3687	NYSE	HZO	Wed, Feb 13, 2013	12.61	13.00	12.50	13.00
3686	NYSE	HZO	Tue, Feb 12, 2013	12.64	12.64	12.52	12.61
3685	NYSE	HZO	Mon, Feb 11, 2013	12.62	12.62	12.29	12.60
3684	NYSE	HZO	Fri, Feb 8, 2013	12.36	12.59	12.18	12.44
3683	NYSE	HZO	Thu, Feb 7, 2013	12.43	12.43	12.00	12.38
3682	NYSE	HZO	Wed, Feb 6, 2013	12.07	12.50	11.96	12.48
3681	NYSE	HZO	Tue, Feb 5, 2013	12.28	12.28	11.90	12.18
3680	NYSE	HZO	Mon, Feb 4, 2013	12.11	12.32	11.97	12.27
3679	NYSE	HZO	Fri, Feb 1, 2013	11.91	12.37	11.69	12.29
3678	NYSE	HZO	Thu, Jan 31, 2013	11.44	11.70	11.20	11.68
3677	NYSE	HZO	Wed, Jan 30, 2013	11.65	11.93	11.40	11.50
3676	NYSE	HZO	Tue, Jan 29, 2013	12.00	12.68	11.57	11.69
3675	NYSE	HZO	Mon, Jan 28, 2013	11.79	11.97	10.70	11.75
3674	NYSE	HZO	Fri, Jan 25, 2013	11.76	11.92	11.56	11.80
3673	NYSE	HZO	Thu, Jan 24, 2013	11.39	11.82	11.39	11.70
3672	NYSE	HZO	Wed, Jan 23, 2013	11.94	11.94	11.27	11.40
3671	NYSE	HZO	Tue, Jan 22, 2013	11.42	11.94	11.32	11.94
3670	NYSE	HZO	Fri, Jan 18, 2013	10.95	11.48	10.83	11.45
3669	NYSE	HZO	Thu, Jan 17, 2013	10.08	10.97	9.99	10.92
3668	NYSE	HZO	Wed, Jan 16, 2013	10.02	10.10	9.91	10.01
3667	NYSE	HZO	Tue, Jan 15, 2013	10.01	10.11	9.93	10.06
3666	NYSE	HZO	Mon, Jan 14, 2013	9.46	10.09	9.30	10.05
3665	NYSE	HZO	Fri, Jan 11, 2013	10.22	10.22	9.98	10.11
3664	NYSE	HZO	Thu, Jan 10, 2013	10.07	10.19	9.92	10.14
3663	NYSE	HZO	Wed, Jan 9, 2013	10.12	10.18	10.00	10.06
3662	NYSE	HZO	Tue, Jan 8, 2013	10.18	10.27	9.91	10.18
3661	NYSE	HZO	Mon, Jan 7, 2013	10.14	10.26	9.88	10.22
3660	NYSE	HZO	Fri, Jan 4, 2013	9.79	10.20	9.62	10.17
3659	NYSE	HZO	Thu, Jan 3, 2013	9.30	9.79	9.05	9.76
3658	NYSE	HZO	Wed, Jan 2, 2013	8.60	9.26	8.60	9.26
3657	NYSE	HZO	Mon, Dec 31, 2012	8.62	8.99	8.61	8.94
3656	NYSE	HZO	Fri, Dec 28, 2012	8.55	8.76	8.48	8.64
3655	NYSE	HZO	Thu, Dec 27, 2012	8.38	8.61	8.38	8.59
3654	NYSE	HZO	Wed, Dec 26, 2012	8.67	8.68	8.25	8.33
3653	NYSE	HZO	Mon, Dec 24, 2012	8.80	8.80	8.52	8.68
3652	NYSE	HZO	Fri, Dec 21, 2012	8.98	9.02	8.78	8.84
3651	NYSE	HZO	Thu, Dec 20, 2012	8.94	9.05	8.72	9.05
3650	NYSE	HZO	Wed, Dec 19, 2012	8.76	8.98	8.62	8.97
3649	NYSE	HZO	Tue, Dec 18, 2012	8.59	8.85	8.59	8.80
3648	NYSE	HZO	Mon, Dec 17, 2012	8.39	8.62	8.35	8.59
3647	NYSE	HZO	Fri, Dec 14, 2012	8.35	8.40	8.30	8.36
3646	NYSE	HZO	Thu, Dec 13, 2012	8.61	8.65	8.40	8.40
3645	NYSE	HZO	Wed, Dec 12, 2012	8.41	8.63	8.38	8.60
3644	NYSE	HZO	Tue, Dec 11, 2012	8.31	8.42	8.21	8.38
3643	NYSE	HZO	Mon, Dec 10, 2012	8.42	8.42	8.18	8.33
3642	NYSE	HZO	Fri, Dec 7, 2012	8.72	8.72	8.30	8.42
3641	NYSE	HZO	Thu, Dec 6, 2012	8.59	8.63	8.42	8.63
3640	NYSE	HZO	Wed, Dec 5, 2012	8.73	8.73	8.44	8.56
3639	NYSE	HZO	Tue, Dec 4, 2012	8.46	8.69	8.31	8.68
3638	NYSE	HZO	Mon, Dec 3, 2012	8.31	8.50	8.15	8.44
3637	NYSE	HZO	Fri, Nov 30, 2012	8.26	8.35	8.14	8.26
3636	NYSE	HZO	Thu, Nov 29, 2012	7.97	8.22	7.83	8.22
3635	NYSE	HZO	Wed, Nov 28, 2012	7.49	7.90	7.46	7.84
3634	NYSE	HZO	Tue, Nov 27, 2012	7.54	7.74	7.49	7.51
3633	NYSE	HZO	Mon, Nov 26, 2012	7.49	7.63	7.46	7.57
3632	NYSE	HZO	Fri, Nov 23, 2012	7.53	7.63	7.47	7.50
3631	NYSE	HZO	Wed, Nov 21, 2012	7.48	7.53	7.46	7.50
3630	NYSE	HZO	Tue, Nov 20, 2012	7.46	7.60	7.42	7.48
3629	NYSE	HZO	Mon, Nov 19, 2012	7.51	7.59	7.39	7.50
3628	NYSE	HZO	Fri, Nov 16, 2012	7.44	7.49	7.31	7.39
3627	NYSE	HZO	Thu, Nov 15, 2012	7.66	7.66	7.40	7.48
3626	NYSE	HZO	Wed, Nov 14, 2012	7.77	7.89	7.61	7.65
3625	NYSE	HZO	Tue, Nov 13, 2012	7.66	7.82	7.63	7.72
3624	NYSE	HZO	Mon, Nov 12, 2012	7.97	7.97	7.71	7.73
3623	NYSE	HZO	Fri, Nov 9, 2012	7.51	7.98	7.50	7.92
3622	NYSE	HZO	Thu, Nov 8, 2012	7.86	7.91	7.54	7.57
3621	NYSE	HZO	Wed, Nov 7, 2012	7.87	7.95	7.69	7.85
3620	NYSE	HZO	Tue, Nov 6, 2012	7.91	8.06	7.91	8.00
3619	NYSE	HZO	Mon, Nov 5, 2012	8.01	8.05	7.94	7.94
3618	NYSE	HZO	Fri, Nov 2, 2012	8.07	8.07	7.96	7.99
3617	NYSE	HZO	Thu, Nov 1, 2012	8.40	8.40	7.83	8.00
3616	NYSE	HZO	Wed, Oct 31, 2012	7.97	8.32	7.95	8.23
3615	NYSE	HZO	Fri, Oct 26, 2012	8.04	8.04	7.76	7.99
3614	NYSE	HZO	Thu, Oct 25, 2012	7.74	8.07	7.47	8.04
3613	NYSE	HZO	Wed, Oct 24, 2012	7.33	7.65	7.30	7.65
3612	NYSE	HZO	Tue, Oct 23, 2012	7.33	7.35	7.25	7.29
3611	NYSE	HZO	Mon, Oct 22, 2012	7.26	7.50	7.23	7.43
3610	NYSE	HZO	Fri, Oct 19, 2012	7.50	7.53	7.17	7.30
3609	NYSE	HZO	Thu, Oct 18, 2012	7.64	7.71	7.52	7.52
3608	NYSE	HZO	Wed, Oct 17, 2012	7.56	7.79	7.55	7.67
3607	NYSE	HZO	Tue, Oct 16, 2012	7.65	7.72	7.58	7.58
3606	NYSE	HZO	Mon, Oct 15, 2012	7.60	7.61	7.56	7.60
3605	NYSE	HZO	Fri, Oct 12, 2012	7.87	7.90	7.52	7.55
3604	NYSE	HZO	Thu, Oct 11, 2012	7.97	8.01	7.85	7.92
3603	NYSE	HZO	Wed, Oct 10, 2012	7.91	7.96	7.80	7.89
3602	NYSE	HZO	Tue, Oct 9, 2012	8.17	8.19	7.86	7.88
3601	NYSE	HZO	Mon, Oct 8, 2012	8.01	8.26	8.01	8.19
3600	NYSE	HZO	Fri, Oct 5, 2012	8.20	8.24	7.99	8.10
3599	NYSE	HZO	Thu, Oct 4, 2012	8.09	8.13	7.82	8.12
3598	NYSE	HZO	Wed, Oct 3, 2012	8.27	8.29	7.97	8.03
3597	NYSE	HZO	Tue, Oct 2, 2012	8.41	8.41	8.10	8.25
3596	NYSE	HZO	Mon, Oct 1, 2012	8.34	8.46	8.21	8.33
3595	NYSE	HZO	Fri, Sep 28, 2012	8.45	8.45	8.28	8.29
3594	NYSE	HZO	Thu, Sep 27, 2012	8.62	8.62	8.28	8.50
3593	NYSE	HZO	Wed, Sep 26, 2012	8.68	8.68	8.44	8.54
3592	NYSE	HZO	Tue, Sep 25, 2012	8.96	8.98	8.61	8.66
3591	NYSE	HZO	Mon, Sep 24, 2012	8.82	8.99	8.61	8.90
3590	NYSE	HZO	Fri, Sep 21, 2012	9.07	9.07	8.85	8.90
3589	NYSE	HZO	Thu, Sep 20, 2012	9.02	9.02	8.77	8.93
3588	NYSE	HZO	Wed, Sep 19, 2012	9.15	9.17	8.98	9.07
3587	NYSE	HZO	Tue, Sep 18, 2012	9.21	9.25	9.00	9.08
3586	NYSE	HZO	Mon, Sep 17, 2012	9.13	9.25	8.90	9.23
3585	NYSE	HZO	Fri, Sep 14, 2012	8.97	9.23	8.88	9.14
3584	NYSE	HZO	Thu, Sep 13, 2012	8.66	9.17	8.57	8.94
3583	NYSE	HZO	Wed, Sep 12, 2012	8.42	8.72	8.36	8.67
3582	NYSE	HZO	Tue, Sep 11, 2012	8.20	8.46	8.20	8.40
3581	NYSE	HZO	Mon, Sep 10, 2012	8.08	8.26	7.88	8.20
3580	NYSE	HZO	Fri, Sep 7, 2012	7.60	8.10	7.60	8.10
3579	NYSE	HZO	Thu, Sep 6, 2012	7.26	7.65	7.20	7.64
3578	NYSE	HZO	Wed, Sep 5, 2012	7.34	7.42	7.16	7.16
3577	NYSE	HZO	Tue, Sep 4, 2012	7.25	7.45	7.18	7.34
3576	NYSE	HZO	Fri, Aug 31, 2012	7.34	7.34	7.20	7.21
3575	NYSE	HZO	Thu, Aug 30, 2012	7.25	7.26	7.19	7.21
3574	NYSE	HZO	Wed, Aug 29, 2012	7.40	7.45	7.21	7.31
3573	NYSE	HZO	Tue, Aug 28, 2012	7.35	7.49	7.31	7.40
3572	NYSE	HZO	Mon, Aug 27, 2012	7.77	7.77	7.31	7.35
3571	NYSE	HZO	Fri, Aug 24, 2012	7.64	7.78	7.47	7.73
3570	NYSE	HZO	Thu, Aug 23, 2012	7.62	7.75	7.52	7.69
3569	NYSE	HZO	Wed, Aug 22, 2012	7.64	7.76	7.58	7.67
3568	NYSE	HZO	Tue, Aug 21, 2012	7.77	7.94	7.66	7.69
3567	NYSE	HZO	Mon, Aug 20, 2012	7.58	7.78	7.50	7.75
3566	NYSE	HZO	Fri, Aug 17, 2012	7.45	7.72	7.42	7.63
3565	NYSE	HZO	Thu, Aug 16, 2012	7.43	7.50	7.40	7.48
3564	NYSE	HZO	Wed, Aug 15, 2012	7.37	7.50	7.34	7.41
3563	NYSE	HZO	Tue, Aug 14, 2012	7.23	7.49	7.22	7.40
3562	NYSE	HZO	Mon, Aug 13, 2012	7.25	7.33	7.03	7.19
3561	NYSE	HZO	Fri, Aug 10, 2012	7.27	7.35	7.10	7.30
3560	NYSE	HZO	Thu, Aug 9, 2012	7.46	7.53	7.23	7.28
3559	NYSE	HZO	Wed, Aug 8, 2012	7.46	7.55	7.38	7.49
3558	NYSE	HZO	Tue, Aug 7, 2012	7.47	7.57	7.39	7.48
3557	NYSE	HZO	Mon, Aug 6, 2012	7.48	7.60	7.36	7.36
3556	NYSE	HZO	Fri, Aug 3, 2012	7.46	7.56	7.38	7.43
3555	NYSE	HZO	Thu, Aug 2, 2012	7.22	7.54	7.22	7.29
3554	NYSE	HZO	Wed, Aug 1, 2012	7.51	7.57	7.33	7.34
3553	NYSE	HZO	Tue, Jul 31, 2012	7.31	7.57	7.11	7.44
3552	NYSE	HZO	Mon, Jul 30, 2012	7.30	7.77	7.24	7.33
3551	NYSE	HZO	Fri, Jul 27, 2012	7.36	7.58	7.02	7.28
3550	NYSE	HZO	Thu, Jul 26, 2012	8.92	8.92	6.82	7.08
3549	NYSE	HZO	Wed, Jul 25, 2012	8.95	9.15	8.85	8.93
3548	NYSE	HZO	Tue, Jul 24, 2012	9.05	9.05	8.76	8.89
3547	NYSE	HZO	Mon, Jul 23, 2012	9.16	9.16	8.92	8.99
3546	NYSE	HZO	Fri, Jul 20, 2012	9.25	9.45	9.18	9.42
3545	NYSE	HZO	Thu, Jul 19, 2012	9.38	9.48	9.25	9.40
3544	NYSE	HZO	Wed, Jul 18, 2012	8.96	9.49	8.96	9.38
3543	NYSE	HZO	Tue, Jul 17, 2012	9.15	9.17	8.89	9.01
3542	NYSE	HZO	Mon, Jul 16, 2012	9.11	9.23	9.02	9.10
3541	NYSE	HZO	Fri, Jul 13, 2012	8.92	9.18	8.81	9.13
3540	NYSE	HZO	Thu, Jul 12, 2012	9.19	9.19	8.75	8.83
3539	NYSE	HZO	Wed, Jul 11, 2012	9.40	9.45	9.22	9.30
3538	NYSE	HZO	Tue, Jul 10, 2012	9.80	9.82	9.32	9.38
3537	NYSE	HZO	Mon, Jul 9, 2012	9.89	9.89	9.57	9.70
3536	NYSE	HZO	Fri, Jul 6, 2012	9.77	9.92	9.77	9.86
3535	NYSE	HZO	Thu, Jul 5, 2012	9.67	10.03	9.67	9.91
3534	NYSE	HZO	Tue, Jul 3, 2012	9.65	9.78	9.50	9.71
3533	NYSE	HZO	Mon, Jul 2, 2012	9.57	9.63	9.46	9.63
3532	NYSE	HZO	Fri, Jun 29, 2012	9.36	9.75	9.32	9.51
3531	NYSE	HZO	Thu, Jun 28, 2012	9.08	9.33	8.91	9.10
3530	NYSE	HZO	Wed, Jun 27, 2012	9.38	9.58	9.12	9.20
3529	NYSE	HZO	Tue, Jun 26, 2012	9.41	9.58	9.30	9.37
3528	NYSE	HZO	Mon, Jun 25, 2012	9.53	9.65	9.31	9.45
3527	NYSE	HZO	Fri, Jun 22, 2012	9.58	9.90	9.43	9.81
3526	NYSE	HZO	Thu, Jun 21, 2012	9.56	9.56	9.31	9.50
3525	NYSE	HZO	Wed, Jun 20, 2012	9.28	9.73	9.23	9.53
3524	NYSE	HZO	Tue, Jun 19, 2012	8.72	9.45	8.69	9.30
3523	NYSE	HZO	Mon, Jun 18, 2012	8.93	8.93	8.63	8.69
3522	NYSE	HZO	Fri, Jun 15, 2012	8.76	9.11	8.70	9.02
3521	NYSE	HZO	Thu, Jun 14, 2012	8.78	8.87	8.56	8.72
3520	NYSE	HZO	Wed, Jun 13, 2012	9.14	9.16	8.72	8.78
3519	NYSE	HZO	Tue, Jun 12, 2012	8.70	9.27	8.69	9.16
3518	NYSE	HZO	Mon, Jun 11, 2012	9.01	9.06	8.65	8.66
3517	NYSE	HZO	Fri, Jun 8, 2012	8.76	9.00	8.65	8.93
3516	NYSE	HZO	Thu, Jun 7, 2012	9.17	9.17	8.70	8.76
3515	NYSE	HZO	Wed, Jun 6, 2012	8.96	9.17	8.93	9.02
3514	NYSE	HZO	Tue, Jun 5, 2012	8.93	9.02	8.75	8.84
3513	NYSE	HZO	Mon, Jun 4, 2012	8.67	9.12	8.59	9.04
3512	NYSE	HZO	Fri, Jun 1, 2012	9.36	9.44	8.45	8.60
3511	NYSE	HZO	Thu, May 31, 2012	9.75	9.85	9.51	9.64
3510	NYSE	HZO	Wed, May 30, 2012	9.85	9.91	9.65	9.69
3509	NYSE	HZO	Tue, May 29, 2012	9.59	10.03	9.51	10.00
3508	NYSE	HZO	Fri, May 25, 2012	9.81	9.91	9.42	9.46
3507	NYSE	HZO	Thu, May 24, 2012	9.68	9.88	9.54	9.83
3506	NYSE	HZO	Wed, May 23, 2012	9.59	9.79	9.30	9.68
3505	NYSE	HZO	Tue, May 22, 2012	9.56	9.84	9.49	9.73
3504	NYSE	HZO	Mon, May 21, 2012	9.49	9.65	9.26	9.57
3503	NYSE	HZO	Fri, May 18, 2012	9.94	9.94	9.30	9.42
3502	NYSE	HZO	Thu, May 17, 2012	10.07	10.18	9.85	9.95
3501	NYSE	HZO	Wed, May 16, 2012	10.37	10.54	9.95	10.00
3500	NYSE	HZO	Tue, May 15, 2012	10.33	10.56	10.17	10.54
3499	NYSE	HZO	Mon, May 14, 2012	10.34	10.44	10.20	10.38
3498	NYSE	HZO	Fri, May 11, 2012	9.77	10.53	9.75	10.51
3497	NYSE	HZO	Thu, May 10, 2012	9.93	9.96	9.75	9.86
3496	NYSE	HZO	Wed, May 9, 2012	9.66	10.03	9.58	9.86
3495	NYSE	HZO	Tue, May 8, 2012	10.01	10.11	9.57	9.79
3494	NYSE	HZO	Mon, May 7, 2012	9.51	10.13	9.42	10.11
3493	NYSE	HZO	Fri, May 4, 2012	10.00	10.04	9.48	9.50
3492	NYSE	HZO	Thu, May 3, 2012	9.86	10.60	9.86	10.04
3491	NYSE	HZO	Wed, May 2, 2012	10.00	10.10	9.77	9.85
3490	NYSE	HZO	Tue, May 1, 2012	10.68	10.74	10.00	10.13
3489	NYSE	HZO	Mon, Apr 30, 2012	11.03	11.17	10.60	10.66
3488	NYSE	HZO	Fri, Apr 27, 2012	11.06	11.20	10.76	11.10
3487	NYSE	HZO	Thu, Apr 26, 2012	10.25	11.24	10.00	11.06
3486	NYSE	HZO	Wed, Apr 25, 2012	8.67	8.94	8.64	8.90
3485	NYSE	HZO	Tue, Apr 24, 2012	8.22	8.62	8.22	8.51
3484	NYSE	HZO	Mon, Apr 23, 2012	8.34	8.46	8.15	8.22
3483	NYSE	HZO	Fri, Apr 20, 2012	8.54	8.87	8.45	8.51
3482	NYSE	HZO	Thu, Apr 19, 2012	8.75	8.93	8.36	8.43
3481	NYSE	HZO	Wed, Apr 18, 2012	8.74	9.15	8.62	8.78
3480	NYSE	HZO	Tue, Apr 17, 2012	8.42	8.90	8.33	8.81
3479	NYSE	HZO	Mon, Apr 16, 2012	8.02	8.40	7.93	8.35
3478	NYSE	HZO	Fri, Apr 13, 2012	8.32	8.32	7.87	7.97
3477	NYSE	HZO	Thu, Apr 12, 2012	8.02	8.48	8.02	8.39
3476	NYSE	HZO	Wed, Apr 11, 2012	7.93	8.10	7.93	8.05
3475	NYSE	HZO	Tue, Apr 10, 2012	8.01	8.15	7.84	7.88
3474	NYSE	HZO	Mon, Apr 9, 2012	8.04	8.19	7.93	8.01
3473	NYSE	HZO	Thu, Apr 5, 2012	8.13	8.26	8.12	8.24
3472	NYSE	HZO	Wed, Apr 4, 2012	8.26	8.26	8.10	8.19
3471	NYSE	HZO	Tue, Apr 3, 2012	8.51	8.63	8.20	8.42
3470	NYSE	HZO	Mon, Apr 2, 2012	8.18	8.56	8.15	8.56
3469	NYSE	HZO	Fri, Mar 30, 2012	8.34	8.34	8.15	8.23
3468	NYSE	HZO	Thu, Mar 29, 2012	8.17	8.39	8.07	8.24
3467	NYSE	HZO	Wed, Mar 28, 2012	8.58	8.65	8.16	8.26
3466	NYSE	HZO	Tue, Mar 27, 2012	8.73	8.74	8.44	8.59
3465	NYSE	HZO	Mon, Mar 26, 2012	8.40	8.75	8.40	8.73
3464	NYSE	HZO	Fri, Mar 23, 2012	8.09	8.35	8.00	8.32
3463	NYSE	HZO	Thu, Mar 22, 2012	7.93	8.11	7.93	8.07
3462	NYSE	HZO	Wed, Mar 21, 2012	8.03	8.20	7.98	7.98
3461	NYSE	HZO	Tue, Mar 20, 2012	7.97	8.25	7.97	7.99
3460	NYSE	HZO	Mon, Mar 19, 2012	7.78	8.20	7.76	8.07
3459	NYSE	HZO	Fri, Mar 16, 2012	7.90	7.94	7.75	7.83
3458	NYSE	HZO	Thu, Mar 15, 2012	7.85	7.95	7.53	7.87
3457	NYSE	HZO	Wed, Mar 14, 2012	7.82	7.95	7.79	7.88
3456	NYSE	HZO	Tue, Mar 13, 2012	7.41	7.84	7.37	7.83
3455	NYSE	HZO	Mon, Mar 12, 2012	7.35	7.39	7.31	7.37
3454	NYSE	HZO	Fri, Mar 9, 2012	7.23	7.40	7.20	7.37
3453	NYSE	HZO	Thu, Mar 8, 2012	7.36	7.38	7.20	7.24
3452	NYSE	HZO	Wed, Mar 7, 2012	7.19	7.35	7.14	7.29
3451	NYSE	HZO	Tue, Mar 6, 2012	7.25	7.33	7.13	7.14
3450	NYSE	HZO	Mon, Mar 5, 2012	7.31	7.46	7.25	7.32
3449	NYSE	HZO	Fri, Mar 2, 2012	7.63	7.73	7.23	7.30
3448	NYSE	HZO	Thu, Mar 1, 2012	8.16	8.24	7.63	7.64
3447	NYSE	HZO	Wed, Feb 29, 2012	8.49	8.59	7.93	8.08
3446	NYSE	HZO	Tue, Feb 28, 2012	8.24	8.49	8.23	8.42
3445	NYSE	HZO	Mon, Feb 27, 2012	8.36	8.49	8.11	8.24
3444	NYSE	HZO	Fri, Feb 24, 2012	8.46	8.77	8.32	8.49
3443	NYSE	HZO	Thu, Feb 23, 2012	8.46	8.52	8.20	8.50
3442	NYSE	HZO	Wed, Feb 22, 2012	8.59	8.59	8.39	8.42
3441	NYSE	HZO	Tue, Feb 21, 2012	8.59	8.70	8.50	8.67
3440	NYSE	HZO	Fri, Feb 17, 2012	8.19	8.63	8.18	8.60
3439	NYSE	HZO	Thu, Feb 16, 2012	7.94	8.26	7.91	8.11
3438	NYSE	HZO	Wed, Feb 15, 2012	8.19	8.34	7.91	7.94
3437	NYSE	HZO	Tue, Feb 14, 2012	8.10	8.20	7.92	8.17
3436	NYSE	HZO	Mon, Feb 13, 2012	8.07	8.32	8.07	8.14
3435	NYSE	HZO	Fri, Feb 10, 2012	8.06	8.18	7.95	7.95
3434	NYSE	HZO	Thu, Feb 9, 2012	8.26	8.26	8.07	8.18
3433	NYSE	HZO	Wed, Feb 8, 2012	8.70	8.70	8.22	8.25
3432	NYSE	HZO	Tue, Feb 7, 2012	8.75	8.78	8.52	8.66
3431	NYSE	HZO	Mon, Feb 6, 2012	9.02	9.02	8.42	8.73
3430	NYSE	HZO	Fri, Feb 3, 2012	9.00	9.28	8.79	9.15
3429	NYSE	HZO	Thu, Feb 2, 2012	8.18	8.98	8.10	8.92
3428	NYSE	HZO	Wed, Feb 1, 2012	8.25	8.25	8.06	8.19
3427	NYSE	HZO	Tue, Jan 31, 2012	8.55	8.55	8.12	8.22
3426	NYSE	HZO	Mon, Jan 30, 2012	8.50	8.50	8.10	8.12
3425	NYSE	HZO	Fri, Jan 27, 2012	8.22	8.66	8.22	8.65
3424	NYSE	HZO	Thu, Jan 26, 2012	8.16	8.31	7.95	8.28
3423	NYSE	HZO	Wed, Jan 25, 2012	8.05	8.07	7.80	8.06
3422	NYSE	HZO	Tue, Jan 24, 2012	7.89	8.12	7.82	8.01
3421	NYSE	HZO	Mon, Jan 23, 2012	7.80	8.04	7.71	7.96
3420	NYSE	HZO	Fri, Jan 20, 2012	7.73	7.84	7.63	7.77
3419	NYSE	HZO	Thu, Jan 19, 2012	7.81	7.98	7.59	7.74
3418	NYSE	HZO	Wed, Jan 18, 2012	7.90	7.90	7.74	7.77
3417	NYSE	HZO	Tue, Jan 17, 2012	7.67	8.08	7.67	7.92
3416	NYSE	HZO	Fri, Jan 13, 2012	7.77	7.83	7.56	7.61
3415	NYSE	HZO	Thu, Jan 12, 2012	6.90	7.99	6.83	7.86
3414	NYSE	HZO	Wed, Jan 11, 2012	6.88	6.98	6.81	6.89
3413	NYSE	HZO	Tue, Jan 10, 2012	6.92	6.98	6.64	6.95
3412	NYSE	HZO	Mon, Jan 9, 2012	6.44	6.87	6.44	6.78
3411	NYSE	HZO	Fri, Jan 6, 2012	6.52	6.55	6.35	6.39
3410	NYSE	HZO	Thu, Jan 5, 2012	6.51	6.59	6.34	6.52
3409	NYSE	HZO	Wed, Jan 4, 2012	6.66	6.75	6.57	6.62
3408	NYSE	HZO	Tue, Jan 3, 2012	6.70	6.85	6.47	6.73
3407	NYSE	HZO	Fri, Dec 30, 2011	6.52	6.64	6.38	6.52
3406	NYSE	HZO	Thu, Dec 29, 2011	6.70	6.70	6.33	6.55
3405	NYSE	HZO	Wed, Dec 28, 2011	6.71	6.81	6.59	6.67
3404	NYSE	HZO	Tue, Dec 27, 2011	6.57	6.79	6.50	6.73
3403	NYSE	HZO	Fri, Dec 23, 2011	6.75	6.75	6.48	6.64
3402	NYSE	HZO	Thu, Dec 22, 2011	6.55	6.80	6.39	6.77
3401	NYSE	HZO	Wed, Dec 21, 2011	6.24	6.54	6.13	6.53
3400	NYSE	HZO	Tue, Dec 20, 2011	6.08	6.38	6.00	6.30
3399	NYSE	HZO	Mon, Dec 19, 2011	6.43	6.47	5.90	5.91
3398	NYSE	HZO	Fri, Dec 16, 2011	6.25	6.49	6.14	6.33
3397	NYSE	HZO	Thu, Dec 15, 2011	6.18	6.25	6.04	6.19
3396	NYSE	HZO	Wed, Dec 14, 2011	5.77	6.10	5.71	6.09
3395	NYSE	HZO	Tue, Dec 13, 2011	6.00	6.09	5.72	5.84
3394	NYSE	HZO	Mon, Dec 12, 2011	5.87	5.97	5.84	5.95
3393	NYSE	HZO	Fri, Dec 9, 2011	5.77	6.10	5.63	5.98
3392	NYSE	HZO	Thu, Dec 8, 2011	5.98	6.12	5.69	5.73
3391	NYSE	HZO	Wed, Dec 7, 2011	6.15	6.25	5.96	6.08
3390	NYSE	HZO	Tue, Dec 6, 2011	6.29	6.30	6.00	6.20
3389	NYSE	HZO	Mon, Dec 5, 2011	6.37	6.45	6.15	6.29
3388	NYSE	HZO	Fri, Dec 2, 2011	6.39	6.39	6.17	6.25
3387	NYSE	HZO	Thu, Dec 1, 2011	6.31	6.55	6.25	6.26
3386	NYSE	HZO	Wed, Nov 30, 2011	5.85	6.38	5.85	6.37
3385	NYSE	HZO	Tue, Nov 29, 2011	5.86	5.88	5.53	5.61
3384	NYSE	HZO	Mon, Nov 28, 2011	5.78	6.09	5.70	5.85
3383	NYSE	HZO	Fri, Nov 25, 2011	5.64	5.68	5.51	5.51
3382	NYSE	HZO	Wed, Nov 23, 2011	5.79	5.91	5.64	5.67
3381	NYSE	HZO	Tue, Nov 22, 2011	6.06	6.08	5.82	5.90
3380	NYSE	HZO	Mon, Nov 21, 2011	5.95	6.10	5.95	6.05
3379	NYSE	HZO	Fri, Nov 18, 2011	6.11	6.23	6.05	6.10
3378	NYSE	HZO	Thu, Nov 17, 2011	6.12	6.20	6.00	6.10
3377	NYSE	HZO	Wed, Nov 16, 2011	5.96	6.29	5.96	6.15
3376	NYSE	HZO	Tue, Nov 15, 2011	6.05	6.10	5.96	6.06
3375	NYSE	HZO	Mon, Nov 14, 2011	6.16	6.21	6.01	6.10
3374	NYSE	HZO	Fri, Nov 11, 2011	6.26	6.26	6.09	6.23
3373	NYSE	HZO	Thu, Nov 10, 2011	6.16	6.24	6.00	6.19
3372	NYSE	HZO	Wed, Nov 9, 2011	5.98	6.19	5.98	6.00
3371	NYSE	HZO	Tue, Nov 8, 2011	6.15	6.35	5.96	6.25
3370	NYSE	HZO	Mon, Nov 7, 2011	6.15	6.21	5.93	6.08
3369	NYSE	HZO	Fri, Nov 4, 2011	6.42	6.50	6.01	6.15
3368	NYSE	HZO	Thu, Nov 3, 2011	6.67	6.84	6.18	6.54
3367	NYSE	HZO	Wed, Nov 2, 2011	7.48	7.48	6.98	7.41
3366	NYSE	HZO	Tue, Nov 1, 2011	7.80	7.99	7.18	7.31
3365	NYSE	HZO	Mon, Oct 31, 2011	8.05	8.43	8.05	8.14
3364	NYSE	HZO	Fri, Oct 28, 2011	8.36	8.43	8.21	8.24
3363	NYSE	HZO	Thu, Oct 27, 2011	8.08	8.49	7.92	8.15
3362	NYSE	HZO	Wed, Oct 26, 2011	7.82	7.85	7.40	7.75
3361	NYSE	HZO	Tue, Oct 25, 2011	7.61	7.79	7.32	7.68
3360	NYSE	HZO	Mon, Oct 24, 2011	7.35	7.72	7.31	7.71
3359	NYSE	HZO	Fri, Oct 21, 2011	7.26	7.35	7.11	7.34
3358	NYSE	HZO	Thu, Oct 20, 2011	7.13	7.13	6.74	7.10
3357	NYSE	HZO	Wed, Oct 19, 2011	7.33	7.38	7.04	7.08
3356	NYSE	HZO	Tue, Oct 18, 2011	7.01	7.49	6.93	7.35
3355	NYSE	HZO	Mon, Oct 17, 2011	7.49	7.49	6.94	6.99
3354	NYSE	HZO	Fri, Oct 14, 2011	7.40	7.57	7.16	7.53
3353	NYSE	HZO	Thu, Oct 13, 2011	7.31	7.38	7.09	7.29
3352	NYSE	HZO	Wed, Oct 12, 2011	7.38	7.48	7.16	7.39
3351	NYSE	HZO	Tue, Oct 11, 2011	6.96	7.45	6.92	7.34
3350	NYSE	HZO	Mon, Oct 10, 2011	6.73	7.10	6.64	7.09
3349	NYSE	HZO	Fri, Oct 7, 2011	6.69	6.82	6.42	6.57
3348	NYSE	HZO	Thu, Oct 6, 2011	6.65	6.72	6.42	6.65
3347	NYSE	HZO	Wed, Oct 5, 2011	6.72	6.92	6.55	6.70
3346	NYSE	HZO	Tue, Oct 4, 2011	6.12	6.78	6.08	6.69
3345	NYSE	HZO	Mon, Oct 3, 2011	6.40	6.67	6.12	6.18
3344	NYSE	HZO	Fri, Sep 30, 2011	6.58	6.84	6.45	6.47
3343	NYSE	HZO	Thu, Sep 29, 2011	6.83	6.83	6.54	6.73
3342	NYSE	HZO	Wed, Sep 28, 2011	6.69	6.77	6.52	6.66
3341	NYSE	HZO	Tue, Sep 27, 2011	6.48	6.70	6.32	6.68
3340	NYSE	HZO	Mon, Sep 26, 2011	6.12	6.36	5.86	6.35
3339	NYSE	HZO	Fri, Sep 23, 2011	5.73	6.07	5.66	6.05
3338	NYSE	HZO	Thu, Sep 22, 2011	5.50	5.93	5.50	5.71
3337	NYSE	HZO	Wed, Sep 21, 2011	6.05	6.20	5.59	5.69
3336	NYSE	HZO	Tue, Sep 20, 2011	6.38	6.38	6.00	6.05
3335	NYSE	HZO	Mon, Sep 19, 2011	6.28	6.46	6.14	6.35
3334	NYSE	HZO	Fri, Sep 16, 2011	6.62	6.65	6.42	6.44
3333	NYSE	HZO	Thu, Sep 15, 2011	6.40	6.63	6.32	6.57
3332	NYSE	HZO	Wed, Sep 14, 2011	6.06	6.37	5.86	6.31
3331	NYSE	HZO	Tue, Sep 13, 2011	6.12	6.12	5.92	5.99
3330	NYSE	HZO	Mon, Sep 12, 2011	5.91	6.15	5.89	6.07
3329	NYSE	HZO	Fri, Sep 9, 2011	6.11	6.16	5.95	6.04
3328	NYSE	HZO	Thu, Sep 8, 2011	6.36	6.45	6.09	6.18
3327	NYSE	HZO	Wed, Sep 7, 2011	6.45	6.51	6.33	6.43
3326	NYSE	HZO	Tue, Sep 6, 2011	6.12	6.34	5.99	6.30
3325	NYSE	HZO	Fri, Sep 2, 2011	6.37	6.57	6.30	6.39
3324	NYSE	HZO	Thu, Sep 1, 2011	6.82	6.88	6.50	6.56
3323	NYSE	HZO	Wed, Aug 31, 2011	7.06	7.32	6.70	6.79
3322	NYSE	HZO	Tue, Aug 30, 2011	6.91	7.10	6.69	7.01
3321	NYSE	HZO	Mon, Aug 29, 2011	6.56	7.03	6.56	7.00
3320	NYSE	HZO	Fri, Aug 26, 2011	6.34	6.60	6.20	6.48
3319	NYSE	HZO	Thu, Aug 25, 2011	6.88	6.92	6.35	6.40
3318	NYSE	HZO	Wed, Aug 24, 2011	6.69	6.98	6.56	6.82
3317	NYSE	HZO	Tue, Aug 23, 2011	6.02	6.79	5.99	6.71
3316	NYSE	HZO	Mon, Aug 22, 2011	6.31	6.31	5.76	5.96
3315	NYSE	HZO	Fri, Aug 19, 2011	6.21	6.69	5.92	6.03
3314	NYSE	HZO	Thu, Aug 18, 2011	6.85	6.88	6.40	6.44
3313	NYSE	HZO	Wed, Aug 17, 2011	7.27	7.42	7.06	7.12
3312	NYSE	HZO	Tue, Aug 16, 2011	7.22	7.34	7.16	7.19
3311	NYSE	HZO	Mon, Aug 15, 2011	7.46	7.59	7.14	7.35
3310	NYSE	HZO	Fri, Aug 12, 2011	7.50	7.54	7.25	7.36
3309	NYSE	HZO	Thu, Aug 11, 2011	7.38	7.59	7.25	7.40
3308	NYSE	HZO	Wed, Aug 10, 2011	7.40	7.54	7.03	7.32
3307	NYSE	HZO	Tue, Aug 9, 2011	6.99	8.33	6.51	7.70
3306	NYSE	HZO	Mon, Aug 8, 2011	7.55	7.81	6.75	6.75
3305	NYSE	HZO	Fri, Aug 5, 2011	8.13	8.20	7.70	7.73
3304	NYSE	HZO	Thu, Aug 4, 2011	8.73	8.84	7.97	8.01
3303	NYSE	HZO	Wed, Aug 3, 2011	8.73	8.94	8.60	8.81
3302	NYSE	HZO	Tue, Aug 2, 2011	9.03	9.13	8.68	8.70
3301	NYSE	HZO	Mon, Aug 1, 2011	9.31	9.34	9.01	9.05
3300	NYSE	HZO	Fri, Jul 29, 2011	9.20	9.23	9.11	9.19
3299	NYSE	HZO	Thu, Jul 28, 2011	9.18	9.42	9.14	9.30
3298	NYSE	HZO	Wed, Jul 27, 2011	9.36	9.36	9.05	9.15
3297	NYSE	HZO	Tue, Jul 26, 2011	9.67	9.67	9.06	9.42
3296	NYSE	HZO	Mon, Jul 25, 2011	9.43	9.65	9.36	9.56
3295	NYSE	HZO	Fri, Jul 22, 2011	9.46	9.63	9.34	9.59
3294	NYSE	HZO	Thu, Jul 21, 2011	9.11	9.47	9.08	9.46
3293	NYSE	HZO	Wed, Jul 20, 2011	9.20	9.22	8.94	9.10
3292	NYSE	HZO	Tue, Jul 19, 2011	8.79	9.25	8.79	9.21
3291	NYSE	HZO	Mon, Jul 18, 2011	8.92	8.93	8.65	8.67
3290	NYSE	HZO	Fri, Jul 15, 2011	8.87	9.10	8.76	8.99
3289	NYSE	HZO	Thu, Jul 14, 2011	9.05	9.11	8.86	8.87
3288	NYSE	HZO	Wed, Jul 13, 2011	8.80	9.17	8.79	9.06
3287	NYSE	HZO	Tue, Jul 12, 2011	8.81	9.02	8.72	8.77
3286	NYSE	HZO	Mon, Jul 11, 2011	8.84	9.00	8.81	8.83
3285	NYSE	HZO	Fri, Jul 8, 2011	9.00	9.00	8.83	8.98
3284	NYSE	HZO	Thu, Jul 7, 2011	9.31	9.49	9.23	9.25
3283	NYSE	HZO	Wed, Jul 6, 2011	9.00	9.29	8.99	9.17
3282	NYSE	HZO	Tue, Jul 5, 2011	9.17	9.19	8.96	9.00
3281	NYSE	HZO	Fri, Jul 1, 2011	8.78	9.24	8.71	9.20
3280	NYSE	HZO	Thu, Jun 30, 2011	8.56	8.77	8.47	8.76
3279	NYSE	HZO	Wed, Jun 29, 2011	8.52	8.58	8.44	8.54
3278	NYSE	HZO	Tue, Jun 28, 2011	8.45	8.53	8.35	8.50
3277	NYSE	HZO	Mon, Jun 27, 2011	8.39	8.65	8.36	8.43
3276	NYSE	HZO	Fri, Jun 24, 2011	8.20	8.49	8.15	8.42
3275	NYSE	HZO	Thu, Jun 23, 2011	7.84	8.25	7.80	8.18
3274	NYSE	HZO	Wed, Jun 22, 2011	8.28	8.42	7.97	7.98
3273	NYSE	HZO	Tue, Jun 21, 2011	8.14	8.38	8.08	8.34
3272	NYSE	HZO	Mon, Jun 20, 2011	7.89	8.18	7.89	8.05
3271	NYSE	HZO	Fri, Jun 17, 2011	7.77	7.99	7.77	7.92
3270	NYSE	HZO	Thu, Jun 16, 2011	7.57	7.78	7.53	7.68
3269	NYSE	HZO	Wed, Jun 15, 2011	7.68	7.79	7.51	7.58
3268	NYSE	HZO	Tue, Jun 14, 2011	7.86	7.97	7.73	7.80
3267	NYSE	HZO	Mon, Jun 13, 2011	7.83	7.83	7.72	7.72
3266	NYSE	HZO	Fri, Jun 10, 2011	7.73	7.90	7.73	7.81
3265	NYSE	HZO	Thu, Jun 9, 2011	8.14	8.14	7.81	7.82
3264	NYSE	HZO	Wed, Jun 8, 2011	7.70	8.21	7.68	8.14
3263	NYSE	HZO	Tue, Jun 7, 2011	7.87	8.00	7.67	7.74
3262	NYSE	HZO	Mon, Jun 6, 2011	8.15	8.16	7.80	7.82
3261	NYSE	HZO	Fri, Jun 3, 2011	8.15	8.29	8.03	8.15
3260	NYSE	HZO	Thu, Jun 2, 2011	8.14	8.25	7.96	8.20
3259	NYSE	HZO	Wed, Jun 1, 2011	8.31	8.53	8.08	8.15
3258	NYSE	HZO	Tue, May 31, 2011	8.48	8.69	8.30	8.32
3257	NYSE	HZO	Fri, May 27, 2011	8.48	8.55	8.28	8.33
3256	NYSE	HZO	Thu, May 26, 2011	7.99	8.43	7.99	8.41
3255	NYSE	HZO	Wed, May 25, 2011	7.95	8.12	7.86	8.00
3254	NYSE	HZO	Tue, May 24, 2011	8.35	8.47	8.01	8.02
3253	NYSE	HZO	Mon, May 23, 2011	8.38	8.48	8.27	8.29
3252	NYSE	HZO	Fri, May 20, 2011	8.71	8.71	8.50	8.53
3251	NYSE	HZO	Thu, May 19, 2011	8.76	8.89	8.71	8.78
3250	NYSE	HZO	Wed, May 18, 2011	8.65	8.90	8.60	8.72
3249	NYSE	HZO	Tue, May 17, 2011	9.22	9.30	8.64	8.71
3248	NYSE	HZO	Mon, May 16, 2011	9.35	9.43	9.28	9.33
3247	NYSE	HZO	Fri, May 13, 2011	9.47	9.62	9.33	9.46
3246	NYSE	HZO	Thu, May 12, 2011	9.27	9.56	9.27	9.47
3245	NYSE	HZO	Wed, May 11, 2011	9.56	9.61	9.32	9.36
3244	NYSE	HZO	Tue, May 10, 2011	9.42	9.65	9.42	9.59
3243	NYSE	HZO	Mon, May 9, 2011	9.35	9.44	9.31	9.35
3242	NYSE	HZO	Fri, May 6, 2011	9.30	9.45	9.30	9.34
3241	NYSE	HZO	Thu, May 5, 2011	9.01	9.40	9.01	9.16
3240	NYSE	HZO	Wed, May 4, 2011	9.45	9.67	9.09	9.09
3239	NYSE	HZO	Tue, May 3, 2011	9.50	9.50	9.28	9.40
3238	NYSE	HZO	Mon, May 2, 2011	9.58	9.65	9.38	9.51
3237	NYSE	HZO	Fri, Apr 29, 2011	9.95	9.95	9.35	9.56
3236	NYSE	HZO	Thu, Apr 28, 2011	9.93	10.05	9.39	9.55
3235	NYSE	HZO	Wed, Apr 27, 2011	10.27	10.27	9.95	9.98
3234	NYSE	HZO	Tue, Apr 26, 2011	9.95	10.63	9.84	10.24
3233	NYSE	HZO	Mon, Apr 25, 2011	9.71	9.95	9.70	9.91
3232	NYSE	HZO	Thu, Apr 21, 2011	9.62	9.80	9.51	9.75
3231	NYSE	HZO	Wed, Apr 20, 2011	9.58	9.62	9.40	9.52
3230	NYSE	HZO	Tue, Apr 19, 2011	9.15	9.35	9.15	9.29
3229	NYSE	HZO	Mon, Apr 18, 2011	9.01	9.23	8.94	9.09
3228	NYSE	HZO	Fri, Apr 15, 2011	9.14	9.30	8.96	9.26
3227	NYSE	HZO	Thu, Apr 14, 2011	8.90	9.30	8.81	9.16
3226	NYSE	HZO	Wed, Apr 13, 2011	9.36	9.45	8.77	9.02
3225	NYSE	HZO	Tue, Apr 12, 2011	9.50	9.87	9.26	9.28
3224	NYSE	HZO	Mon, Apr 11, 2011	9.50	9.59	9.37	9.57
3223	NYSE	HZO	Fri, Apr 8, 2011	10.00	10.00	9.49	9.50
3222	NYSE	HZO	Thu, Apr 7, 2011	9.97	10.30	9.68	9.91
3221	NYSE	HZO	Wed, Apr 6, 2011	9.88	10.06	9.83	9.94
3220	NYSE	HZO	Tue, Apr 5, 2011	9.85	9.97	9.73	9.77
3219	NYSE	HZO	Mon, Apr 4, 2011	9.93	10.02	9.86	9.90
3218	NYSE	HZO	Fri, Apr 1, 2011	9.95	9.95	9.60	9.92
3217	NYSE	HZO	Thu, Mar 31, 2011	9.90	9.99	9.66	9.86
3216	NYSE	HZO	Wed, Mar 30, 2011	9.63	9.99	9.50	9.95
3215	NYSE	HZO	Tue, Mar 29, 2011	9.06	9.61	9.05	9.59
3214	NYSE	HZO	Mon, Mar 28, 2011	9.34	9.34	9.03	9.05
3213	NYSE	HZO	Fri, Mar 25, 2011	9.00	9.39	8.88	9.26
3212	NYSE	HZO	Thu, Mar 24, 2011	8.88	9.00	8.81	8.94
3211	NYSE	HZO	Wed, Mar 23, 2011	8.89	8.95	8.81	8.88
3210	NYSE	HZO	Tue, Mar 22, 2011	8.97	8.98	8.79	8.93
3209	NYSE	HZO	Mon, Mar 21, 2011	8.91	8.98	8.82	8.92
3208	NYSE	HZO	Fri, Mar 18, 2011	8.82	8.90	8.60	8.77
3207	NYSE	HZO	Thu, Mar 17, 2011	8.82	8.82	8.62	8.73
3206	NYSE	HZO	Wed, Mar 16, 2011	8.68	8.78	8.55	8.60
3205	NYSE	HZO	Tue, Mar 15, 2011	8.57	8.79	8.50	8.73
3204	NYSE	HZO	Mon, Mar 14, 2011	8.74	9.01	8.72	8.88
3203	NYSE	HZO	Fri, Mar 11, 2011	8.87	8.99	8.80	8.91
3202	NYSE	HZO	Thu, Mar 10, 2011	9.12	9.13	8.87	8.94
3201	NYSE	HZO	Wed, Mar 9, 2011	9.13	9.32	9.04	9.31
3200	NYSE	HZO	Tue, Mar 8, 2011	8.87	9.17	8.77	9.13
3199	NYSE	HZO	Mon, Mar 7, 2011	8.74	8.93	8.59	8.85
3198	NYSE	HZO	Fri, Mar 4, 2011	8.70	8.73	8.56	8.71
3197	NYSE	HZO	Thu, Mar 3, 2011	8.70	8.70	8.55	8.67
3196	NYSE	HZO	Wed, Mar 2, 2011	8.58	8.67	8.40	8.57
3195	NYSE	HZO	Tue, Mar 1, 2011	9.05	9.14	8.58	8.62
3194	NYSE	HZO	Mon, Feb 28, 2011	8.72	9.03	8.62	9.03
3193	NYSE	HZO	Fri, Feb 25, 2011	8.38	8.69	8.27	8.63
3192	NYSE	HZO	Thu, Feb 24, 2011	8.33	8.33	7.92	8.25
3191	NYSE	HZO	Wed, Feb 23, 2011	8.50	8.63	8.19	8.34
3190	NYSE	HZO	Tue, Feb 22, 2011	8.96	8.97	8.49	8.51
3189	NYSE	HZO	Fri, Feb 18, 2011	8.89	9.12	8.89	9.10
3188	NYSE	HZO	Thu, Feb 17, 2011	8.80	8.89	8.78	8.86
3187	NYSE	HZO	Wed, Feb 16, 2011	8.87	8.93	8.79	8.82
3186	NYSE	HZO	Tue, Feb 15, 2011	8.98	9.04	8.84	8.85
3185	NYSE	HZO	Mon, Feb 14, 2011	9.06	9.06	8.95	8.99
3184	NYSE	HZO	Fri, Feb 11, 2011	9.05	9.18	8.92	9.05
3183	NYSE	HZO	Thu, Feb 10, 2011	9.02	9.20	8.99	9.13
3182	NYSE	HZO	Wed, Feb 9, 2011	8.87	9.21	8.80	9.09
3181	NYSE	HZO	Tue, Feb 8, 2011	8.82	8.90	8.55	8.87
3180	NYSE	HZO	Mon, Feb 7, 2011	8.84	8.99	8.74	8.81
3179	NYSE	HZO	Fri, Feb 4, 2011	8.91	8.92	8.73	8.78
3178	NYSE	HZO	Thu, Feb 3, 2011	8.93	9.02	8.49	8.95
3177	NYSE	HZO	Wed, Feb 2, 2011	9.06	9.11	8.75	8.83
3176	NYSE	HZO	Tue, Feb 1, 2011	9.13	9.29	9.00	9.12
3175	NYSE	HZO	Mon, Jan 31, 2011	9.10	9.22	8.92	9.04
3174	NYSE	HZO	Fri, Jan 28, 2011	8.99	9.33	8.98	9.05
3173	NYSE	HZO	Thu, Jan 27, 2011	9.08	9.08	8.75	9.00
3172	NYSE	HZO	Wed, Jan 26, 2011	8.51	9.00	8.51	8.98
3171	NYSE	HZO	Tue, Jan 25, 2011	8.33	8.56	8.29	8.49
3170	NYSE	HZO	Mon, Jan 24, 2011	8.32	8.53	8.25	8.43
3169	NYSE	HZO	Fri, Jan 21, 2011	8.61	8.61	8.20	8.30
3168	NYSE	HZO	Thu, Jan 20, 2011	8.88	9.01	8.54	8.56
3167	NYSE	HZO	Wed, Jan 19, 2011	9.35	9.39	8.87	8.96
3166	NYSE	HZO	Tue, Jan 18, 2011	9.33	9.43	9.26	9.38
3165	NYSE	HZO	Fri, Jan 14, 2011	9.34	9.43	9.09	9.41
3164	NYSE	HZO	Thu, Jan 13, 2011	9.33	9.41	9.24	9.38
3163	NYSE	HZO	Wed, Jan 12, 2011	9.19	9.41	9.06	9.36
3162	NYSE	HZO	Tue, Jan 11, 2011	9.14	9.14	8.71	9.06
3161	NYSE	HZO	Mon, Jan 10, 2011	9.16	9.35	8.97	9.04
3160	NYSE	HZO	Fri, Jan 7, 2011	9.22	9.28	8.83	9.24
3159	NYSE	HZO	Thu, Jan 6, 2011	8.97	9.25	8.79	9.16
3158	NYSE	HZO	Wed, Jan 5, 2011	8.76	8.97	8.56	8.96
3157	NYSE	HZO	Tue, Jan 4, 2011	9.44	9.44	8.69	8.76
3156	NYSE	HZO	Mon, Jan 3, 2011	9.47	9.87	9.33	9.44
3155	NYSE	HZO	Fri, Dec 31, 2010	9.36	9.65	9.31	9.35
3154	NYSE	HZO	Thu, Dec 30, 2010	9.39	9.53	9.36	9.42
3153	NYSE	HZO	Wed, Dec 29, 2010	9.50	9.65	9.40	9.42
3152	NYSE	HZO	Tue, Dec 28, 2010	9.30	9.50	9.27	9.46
3151	NYSE	HZO	Mon, Dec 27, 2010	9.35	9.43	9.22	9.31
3150	NYSE	HZO	Thu, Dec 23, 2010	9.30	9.49	9.28	9.41
3149	NYSE	HZO	Wed, Dec 22, 2010	9.07	9.34	9.05	9.31
3148	NYSE	HZO	Tue, Dec 21, 2010	9.21	9.21	8.83	9.02
3147	NYSE	HZO	Mon, Dec 20, 2010	8.85	9.22	8.75	9.19
3146	NYSE	HZO	Fri, Dec 17, 2010	8.79	8.85	8.53	8.82
3145	NYSE	HZO	Thu, Dec 16, 2010	8.52	8.80	8.37	8.79
3144	NYSE	HZO	Wed, Dec 15, 2010	8.41	8.57	8.39	8.47
3143	NYSE	HZO	Tue, Dec 14, 2010	8.42	8.49	8.31	8.45
3142	NYSE	HZO	Mon, Dec 13, 2010	8.68	8.68	8.39	8.41
3141	NYSE	HZO	Fri, Dec 10, 2010	8.54	8.68	8.28	8.64
3140	NYSE	HZO	Thu, Dec 9, 2010	8.46	8.52	8.16	8.49
3139	NYSE	HZO	Wed, Dec 8, 2010	8.84	8.85	8.26	8.35
3138	NYSE	HZO	Tue, Dec 7, 2010	8.35	8.85	8.28	8.80
3137	NYSE	HZO	Mon, Dec 6, 2010	7.82	8.25	7.82	8.22
3136	NYSE	HZO	Fri, Dec 3, 2010	7.83	7.89	7.71	7.86
3135	NYSE	HZO	Thu, Dec 2, 2010	7.85	7.91	7.79	7.89
3134	NYSE	HZO	Wed, Dec 1, 2010	7.81	7.92	7.71	7.82
3133	NYSE	HZO	Tue, Nov 30, 2010	7.56	7.92	7.47	7.63
3132	NYSE	HZO	Mon, Nov 29, 2010	7.39	7.78	7.32	7.70
3131	NYSE	HZO	Fri, Nov 26, 2010	7.41	7.55	7.38	7.48
3130	NYSE	HZO	Wed, Nov 24, 2010	7.33	7.50	7.31	7.50
3129	NYSE	HZO	Tue, Nov 23, 2010	7.21	7.29	7.07	7.22
3128	NYSE	HZO	Mon, Nov 22, 2010	7.26	7.44	7.21	7.35
3127	NYSE	HZO	Fri, Nov 19, 2010	7.52	7.52	7.28	7.31
3126	NYSE	HZO	Thu, Nov 18, 2010	7.36	7.62	7.30	7.54
3125	NYSE	HZO	Wed, Nov 17, 2010	7.25	7.33	7.17	7.26
3124	NYSE	HZO	Tue, Nov 16, 2010	7.38	7.44	7.10	7.21
3123	NYSE	HZO	Mon, Nov 15, 2010	7.40	7.58	7.35	7.47
3122	NYSE	HZO	Fri, Nov 12, 2010	7.48	7.51	7.33	7.34
3121	NYSE	HZO	Thu, Nov 11, 2010	7.61	7.72	7.48	7.59
3120	NYSE	HZO	Wed, Nov 10, 2010	7.46	7.84	7.30	7.74
3119	NYSE	HZO	Tue, Nov 9, 2010	7.69	7.73	7.31	7.46
3118	NYSE	HZO	Mon, Nov 8, 2010	7.68	7.74	7.50	7.65
3117	NYSE	HZO	Fri, Nov 5, 2010	7.73	7.92	7.65	7.78
3116	NYSE	HZO	Thu, Nov 4, 2010	7.95	7.95	7.29	7.78
3115	NYSE	HZO	Wed, Nov 3, 2010	7.52	7.58	7.21	7.27
3114	NYSE	HZO	Tue, Nov 2, 2010	7.51	7.52	7.30	7.49
3113	NYSE	HZO	Mon, Nov 1, 2010	7.55	7.57	7.20	7.42
3112	NYSE	HZO	Fri, Oct 29, 2010	7.34	7.55	7.21	7.48
3111	NYSE	HZO	Thu, Oct 28, 2010	7.59	7.59	7.29	7.38
3110	NYSE	HZO	Wed, Oct 27, 2010	7.55	7.55	7.18	7.46
3109	NYSE	HZO	Tue, Oct 26, 2010	7.40	7.74	7.38	7.64
3108	NYSE	HZO	Mon, Oct 25, 2010	7.71	7.74	7.44	7.49
3107	NYSE	HZO	Fri, Oct 22, 2010	7.37	7.61	7.26	7.60
3106	NYSE	HZO	Thu, Oct 21, 2010	7.77	7.94	7.25	7.35
3105	NYSE	HZO	Wed, Oct 20, 2010	7.49	7.82	7.41	7.70
3104	NYSE	HZO	Tue, Oct 19, 2010	7.53	7.86	7.34	7.41
3103	NYSE	HZO	Mon, Oct 18, 2010	7.55	7.80	7.55	7.68
3102	NYSE	HZO	Fri, Oct 15, 2010	7.81	7.88	7.47	7.54
3101	NYSE	HZO	Thu, Oct 14, 2010	7.80	7.80	7.50	7.69
3100	NYSE	HZO	Wed, Oct 13, 2010	7.51	7.87	7.46	7.79
3099	NYSE	HZO	Tue, Oct 12, 2010	7.77	7.89	7.45	7.48
3098	NYSE	HZO	Mon, Oct 11, 2010	8.16	8.16	7.78	7.83
3097	NYSE	HZO	Fri, Oct 8, 2010	7.71	8.27	7.63	8.19
3096	NYSE	HZO	Thu, Oct 7, 2010	7.50	7.80	7.38	7.68
3095	NYSE	HZO	Wed, Oct 6, 2010	7.52	7.55	7.26	7.42
3094	NYSE	HZO	Tue, Oct 5, 2010	7.10	7.55	6.96	7.52
3093	NYSE	HZO	Mon, Oct 4, 2010	7.26	7.28	6.85	6.98
3092	NYSE	HZO	Fri, Oct 1, 2010	7.14	7.32	6.94	7.27
3091	NYSE	HZO	Thu, Sep 30, 2010	7.16	7.21	6.82	7.04
3090	NYSE	HZO	Wed, Sep 29, 2010	6.83	7.12	6.76	7.06
3089	NYSE	HZO	Tue, Sep 28, 2010	7.10	7.18	6.72	6.89
3088	NYSE	HZO	Mon, Sep 27, 2010	7.27	7.30	6.92	7.05
3087	NYSE	HZO	Fri, Sep 24, 2010	6.88	7.32	6.88	7.25
3086	NYSE	HZO	Thu, Sep 23, 2010	6.80	7.08	6.68	6.71
3085	NYSE	HZO	Wed, Sep 22, 2010	6.93	7.06	6.86	6.88
3084	NYSE	HZO	Tue, Sep 21, 2010	7.33	7.40	6.96	6.98
3083	NYSE	HZO	Mon, Sep 20, 2010	6.91	7.40	6.82	7.36
3082	NYSE	HZO	Fri, Sep 17, 2010	6.92	6.99	6.76	6.90
3081	NYSE	HZO	Thu, Sep 16, 2010	6.85	6.91	6.70	6.81
3080	NYSE	HZO	Wed, Sep 15, 2010	6.85	7.00	6.72	6.90
3079	NYSE	HZO	Tue, Sep 14, 2010	6.95	7.03	6.76	6.88
3078	NYSE	HZO	Mon, Sep 13, 2010	6.89	7.02	6.73	6.95
3077	NYSE	HZO	Fri, Sep 10, 2010	6.78	6.93	6.69	6.79
3076	NYSE	HZO	Thu, Sep 9, 2010	7.04	7.10	6.64	6.76
3075	NYSE	HZO	Wed, Sep 8, 2010	6.89	7.20	6.85	6.88
3074	NYSE	HZO	Tue, Sep 7, 2010	7.30	7.33	6.81	6.88
3073	NYSE	HZO	Fri, Sep 3, 2010	7.21	7.52	7.08	7.33
3072	NYSE	HZO	Thu, Sep 2, 2010	6.99	7.17	6.86	7.08
3071	NYSE	HZO	Wed, Sep 1, 2010	6.71	7.02	6.65	7.02
3070	NYSE	HZO	Tue, Aug 31, 2010	6.26	6.62	6.25	6.56
3069	NYSE	HZO	Mon, Aug 30, 2010	6.75	6.77	6.29	6.29
3068	NYSE	HZO	Fri, Aug 27, 2010	6.36	6.80	6.22	6.78
3067	NYSE	HZO	Thu, Aug 26, 2010	6.66	6.76	6.17	6.25
3066	NYSE	HZO	Wed, Aug 25, 2010	6.46	6.67	6.39	6.64
3065	NYSE	HZO	Tue, Aug 24, 2010	6.40	6.62	6.39	6.52
3064	NYSE	HZO	Mon, Aug 23, 2010	6.76	6.88	6.48	6.49
3063	NYSE	HZO	Fri, Aug 20, 2010	6.52	6.79	6.46	6.71
3062	NYSE	HZO	Thu, Aug 19, 2010	6.89	6.96	6.55	6.58
3061	NYSE	HZO	Wed, Aug 18, 2010	6.65	7.04	6.60	6.91
3060	NYSE	HZO	Tue, Aug 17, 2010	6.82	7.00	6.64	6.68
3059	NYSE	HZO	Mon, Aug 16, 2010	6.55	6.90	6.52	6.70
3058	NYSE	HZO	Fri, Aug 13, 2010	6.68	6.71	6.59	6.59
3057	NYSE	HZO	Thu, Aug 12, 2010	6.55	6.78	6.51	6.74
3056	NYSE	HZO	Wed, Aug 11, 2010	6.77	6.93	6.56	6.75
3055	NYSE	HZO	Tue, Aug 10, 2010	7.12	7.16	6.87	6.96
3054	NYSE	HZO	Mon, Aug 9, 2010	7.61	7.62	7.19	7.24
3053	NYSE	HZO	Fri, Aug 6, 2010	7.34	7.69	7.13	7.51
3052	NYSE	HZO	Thu, Aug 5, 2010	7.51	7.63	7.45	7.52
3051	NYSE	HZO	Wed, Aug 4, 2010	7.47	7.65	7.20	7.58
3050	NYSE	HZO	Tue, Aug 3, 2010	8.10	8.14	7.31	7.44
3049	NYSE	HZO	Mon, Aug 2, 2010	7.77	8.51	7.77	8.14
3048	NYSE	HZO	Fri, Jul 30, 2010	7.33	7.63	7.19	7.60
3047	NYSE	HZO	Thu, Jul 29, 2010	7.56	7.73	7.21	7.48
3046	NYSE	HZO	Wed, Jul 28, 2010	7.92	8.07	7.38	7.46
3045	NYSE	HZO	Tue, Jul 27, 2010	7.93	8.11	7.83	7.93
3044	NYSE	HZO	Mon, Jul 26, 2010	7.82	7.89	7.58	7.87
3043	NYSE	HZO	Fri, Jul 23, 2010	7.65	8.00	7.53	7.82
3042	NYSE	HZO	Thu, Jul 22, 2010	7.23	7.77	7.23	7.71
3041	NYSE	HZO	Wed, Jul 21, 2010	7.10	7.33	7.01	7.08
3040	NYSE	HZO	Tue, Jul 20, 2010	6.54	7.07	6.54	7.04
3039	NYSE	HZO	Mon, Jul 19, 2010	6.69	6.90	6.42	6.65
3038	NYSE	HZO	Fri, Jul 16, 2010	7.36	7.41	6.60	6.72
3037	NYSE	HZO	Thu, Jul 15, 2010	7.59	7.71	7.18	7.43
3036	NYSE	HZO	Wed, Jul 14, 2010	7.78	7.87	7.46	7.54
3035	NYSE	HZO	Tue, Jul 13, 2010	7.41	7.87	7.30	7.84
3034	NYSE	HZO	Mon, Jul 12, 2010	7.34	7.55	6.95	7.27
3033	NYSE	HZO	Fri, Jul 9, 2010	6.99	7.45	6.92	7.39
3032	NYSE	HZO	Thu, Jul 8, 2010	7.08	7.29	6.84	7.00
3031	NYSE	HZO	Wed, Jul 7, 2010	6.38	7.00	6.36	6.96
3030	NYSE	HZO	Tue, Jul 6, 2010	7.27	7.66	6.31	6.36
3029	NYSE	HZO	Fri, Jul 2, 2010	7.22	7.22	6.81	7.06
3028	NYSE	HZO	Thu, Jul 1, 2010	6.94	7.32	6.83	7.11
3027	NYSE	HZO	Wed, Jun 30, 2010	7.31	7.54	6.91	6.94
3026	NYSE	HZO	Tue, Jun 29, 2010	7.44	7.44	7.14	7.30
3025	NYSE	HZO	Mon, Jun 28, 2010	7.68	8.06	7.46	7.62
3024	NYSE	HZO	Fri, Jun 25, 2010	7.80	8.06	7.21	7.65
3023	NYSE	HZO	Thu, Jun 24, 2010	7.35	7.59	7.29	7.34
3022	NYSE	HZO	Wed, Jun 23, 2010	7.49	7.55	7.21	7.36
3021	NYSE	HZO	Tue, Jun 22, 2010	7.99	8.20	7.38	7.48
3020	NYSE	HZO	Mon, Jun 21, 2010	8.70	8.84	7.89	7.97
3019	NYSE	HZO	Fri, Jun 18, 2010	8.36	8.54	8.26	8.53
3018	NYSE	HZO	Thu, Jun 17, 2010	8.33	8.40	8.11	8.32
3017	NYSE	HZO	Wed, Jun 16, 2010	8.26	8.45	8.10	8.35
3016	NYSE	HZO	Tue, Jun 15, 2010	8.33	8.47	8.02	8.41
3015	NYSE	HZO	Mon, Jun 14, 2010	8.46	8.54	8.25	8.29
3014	NYSE	HZO	Fri, Jun 11, 2010	8.08	8.41	7.87	8.24
3013	NYSE	HZO	Thu, Jun 10, 2010	7.91	8.39	7.91	8.15
3012	NYSE	HZO	Wed, Jun 9, 2010	7.87	8.10	7.68	7.88
3011	NYSE	HZO	Tue, Jun 8, 2010	8.14	8.24	7.78	7.83
3010	NYSE	HZO	Mon, Jun 7, 2010	9.02	9.20	8.05	8.14
3009	NYSE	HZO	Fri, Jun 4, 2010	9.51	9.58	9.00	9.02
3008	NYSE	HZO	Thu, Jun 3, 2010	9.81	9.98	9.60	9.80
3007	NYSE	HZO	Wed, Jun 2, 2010	9.55	9.96	9.30	9.64
3006	NYSE	HZO	Tue, Jun 1, 2010	10.03	10.06	9.40	9.46
3005	NYSE	HZO	Fri, May 28, 2010	10.01	10.18	9.80	10.10
3004	NYSE	HZO	Thu, May 27, 2010	10.06	10.34	9.89	10.00
3003	NYSE	HZO	Wed, May 26, 2010	9.85	10.32	9.85	9.99
3002	NYSE	HZO	Tue, May 25, 2010	9.46	9.91	9.42	9.84
3001	NYSE	HZO	Mon, May 24, 2010	10.09	10.32	9.88	9.99
3000	NYSE	HZO	Fri, May 21, 2010	9.80	10.38	9.50	10.09
2999	NYSE	HZO	Thu, May 20, 2010	10.45	10.55	10.00	10.01
2998	NYSE	HZO	Wed, May 19, 2010	11.24	11.44	10.80	10.88
2997	NYSE	HZO	Tue, May 18, 2010	12.60	12.65	11.36	11.37
2996	NYSE	HZO	Mon, May 17, 2010	11.89	12.60	11.42	12.58
2995	NYSE	HZO	Fri, May 14, 2010	12.44	12.44	11.69	11.79
2994	NYSE	HZO	Thu, May 13, 2010	12.69	12.79	12.32	12.50
2993	NYSE	HZO	Wed, May 12, 2010	12.09	12.73	11.92	12.60
2992	NYSE	HZO	Tue, May 11, 2010	11.75	12.18	11.59	11.90
2991	NYSE	HZO	Mon, May 10, 2010	11.62	12.23	11.51	11.90
2990	NYSE	HZO	Fri, May 7, 2010	11.10	11.67	10.72	10.78
2989	NYSE	HZO	Thu, May 6, 2010	11.69	12.08	10.91	11.03
2988	NYSE	HZO	Wed, May 5, 2010	11.88	12.36	11.57	11.72
2987	NYSE	HZO	Tue, May 4, 2010	11.96	12.24	11.65	12.04
2986	NYSE	HZO	Mon, May 3, 2010	11.13	12.26	11.04	12.21
2985	NYSE	HZO	Fri, Apr 30, 2010	12.30	12.36	11.04	11.15
2984	NYSE	HZO	Thu, Apr 29, 2010	11.40	12.71	11.35	12.30
2983	NYSE	HZO	Wed, Apr 28, 2010	11.02	11.47	10.60	11.40
2982	NYSE	HZO	Tue, Apr 27, 2010	12.27	12.57	12.17	12.20
2981	NYSE	HZO	Mon, Apr 26, 2010	12.06	12.57	12.03	12.38
2980	NYSE	HZO	Fri, Apr 23, 2010	11.85	12.17	11.65	12.16
2979	NYSE	HZO	Thu, Apr 22, 2010	11.12	11.96	10.98	11.93
2978	NYSE	HZO	Wed, Apr 21, 2010	11.20	11.33	11.18	11.29
2977	NYSE	HZO	Tue, Apr 20, 2010	11.20	11.25	11.05	11.19
2976	NYSE	HZO	Mon, Apr 19, 2010	11.00	11.10	10.89	11.07
2975	NYSE	HZO	Fri, Apr 16, 2010	10.91	11.12	10.83	11.06
2974	NYSE	HZO	Thu, Apr 15, 2010	10.85	11.00	10.71	11.00
2973	NYSE	HZO	Wed, Apr 14, 2010	10.34	10.90	10.28	10.85
2972	NYSE	HZO	Tue, Apr 13, 2010	10.45	10.45	9.94	10.14
2971	NYSE	HZO	Mon, Apr 12, 2010	10.46	10.73	10.36	10.40
2970	NYSE	HZO	Fri, Apr 9, 2010	10.70	10.75	10.50	10.51
2969	NYSE	HZO	Thu, Apr 8, 2010	10.67	10.99	10.48	10.60
2968	NYSE	HZO	Wed, Apr 7, 2010	10.83	11.08	10.61	10.75
2967	NYSE	HZO	Tue, Apr 6, 2010	10.96	11.08	10.75	10.78
2966	NYSE	HZO	Mon, Apr 5, 2010	10.49	11.10	10.43	11.08
2965	NYSE	HZO	Thu, Apr 1, 2010	10.90	10.94	10.41	10.52
2964	NYSE	HZO	Wed, Mar 31, 2010	10.81	11.01	10.68	10.76
2963	NYSE	HZO	Tue, Mar 30, 2010	11.05	11.05	10.79	10.92
2962	NYSE	HZO	Mon, Mar 29, 2010	10.94	11.08	10.87	11.00
2961	NYSE	HZO	Fri, Mar 26, 2010	10.89	11.08	10.89	10.95
2960	NYSE	HZO	Thu, Mar 25, 2010	10.91	11.07	10.85	10.89
2959	NYSE	HZO	Wed, Mar 24, 2010	10.89	11.02	10.60	10.87
2958	NYSE	HZO	Tue, Mar 23, 2010	10.48	10.94	10.43	10.87
2957	NYSE	HZO	Mon, Mar 22, 2010	9.95	10.73	9.82	10.53
2956	NYSE	HZO	Fri, Mar 19, 2010	10.68	10.68	10.00	10.04
2955	NYSE	HZO	Thu, Mar 18, 2010	10.98	11.07	10.55	10.61
2954	NYSE	HZO	Wed, Mar 17, 2010	11.12	11.16	10.97	11.03
2953	NYSE	HZO	Tue, Mar 16, 2010	11.10	11.39	10.95	11.02
2952	NYSE	HZO	Mon, Mar 15, 2010	11.06	11.19	10.56	11.08
2951	NYSE	HZO	Fri, Mar 12, 2010	11.69	11.69	11.10	11.14
2950	NYSE	HZO	Thu, Mar 11, 2010	11.78	11.78	11.46	11.57
2949	NYSE	HZO	Wed, Mar 10, 2010	11.98	11.99	11.66	11.75
2948	NYSE	HZO	Tue, Mar 9, 2010	11.61	11.99	11.38	11.90
2947	NYSE	HZO	Mon, Mar 8, 2010	11.49	11.85	11.34	11.70
2946	NYSE	HZO	Fri, Mar 5, 2010	11.33	11.49	11.18	11.45
2945	NYSE	HZO	Thu, Mar 4, 2010	11.25	11.48	11.23	11.32
2944	NYSE	HZO	Wed, Mar 3, 2010	11.27	11.56	11.15	11.26
2943	NYSE	HZO	Tue, Mar 2, 2010	11.20	11.27	10.96	11.22
2942	NYSE	HZO	Mon, Mar 1, 2010	10.64	11.23	10.59	11.18
2941	NYSE	HZO	Fri, Feb 26, 2010	10.83	10.98	10.51	10.58
2940	NYSE	HZO	Thu, Feb 25, 2010	10.56	10.87	10.29	10.87
2939	NYSE	HZO	Wed, Feb 24, 2010	10.87	10.98	10.51	10.74
2938	NYSE	HZO	Tue, Feb 23, 2010	11.04	11.14	10.56	10.87
2937	NYSE	HZO	Mon, Feb 22, 2010	11.37	11.37	11.06	11.10
2936	NYSE	HZO	Fri, Feb 19, 2010	10.91	11.26	10.56	11.25
2935	NYSE	HZO	Thu, Feb 18, 2010	11.53	11.64	10.98	11.01
2934	NYSE	HZO	Wed, Feb 17, 2010	11.41	11.76	11.30	11.53
2933	NYSE	HZO	Tue, Feb 16, 2010	10.81	11.44	10.70	11.36
2932	NYSE	HZO	Fri, Feb 12, 2010	10.48	10.80	10.07	10.80
2931	NYSE	HZO	Thu, Feb 11, 2010	10.40	10.55	10.16	10.55
2930	NYSE	HZO	Wed, Feb 10, 2010	10.16	10.50	10.03	10.40
2929	NYSE	HZO	Tue, Feb 9, 2010	10.18	10.40	9.96	10.21
2928	NYSE	HZO	Mon, Feb 8, 2010	10.26	10.49	9.79	10.08
2927	NYSE	HZO	Fri, Feb 5, 2010	10.31	10.38	9.66	10.22
2926	NYSE	HZO	Thu, Feb 4, 2010	10.58	10.82	10.18	10.21
2925	NYSE	HZO	Wed, Feb 3, 2010	10.35	11.00	10.11	10.72
2924	NYSE	HZO	Tue, Feb 2, 2010	9.79	10.58	9.60	10.29
2923	NYSE	HZO	Mon, Feb 1, 2010	9.06	9.71	9.06	9.59
2922	NYSE	HZO	Fri, Jan 29, 2010	9.83	10.19	8.87	9.03
2921	NYSE	HZO	Thu, Jan 28, 2010	9.58	9.90	9.38	9.75
2920	NYSE	HZO	Wed, Jan 27, 2010	9.45	9.70	9.25	9.53
2919	NYSE	HZO	Tue, Jan 26, 2010	9.14	9.72	9.14	9.40
2918	NYSE	HZO	Mon, Jan 25, 2010	9.96	9.96	9.19	9.25
2917	NYSE	HZO	Fri, Jan 22, 2010	9.98	10.27	9.75	9.80
2916	NYSE	HZO	Thu, Jan 21, 2010	9.98	10.48	9.92	9.93
2915	NYSE	HZO	Wed, Jan 20, 2010	10.11	10.16	9.88	10.02
2914	NYSE	HZO	Tue, Jan 19, 2010	9.98	10.38	9.52	10.25
2913	NYSE	HZO	Fri, Jan 15, 2010	10.04	10.68	9.94	10.12
2912	NYSE	HZO	Thu, Jan 14, 2010	10.06	10.10	9.92	9.94
2911	NYSE	HZO	Wed, Jan 13, 2010	9.86	10.10	9.76	10.02
2910	NYSE	HZO	Tue, Jan 12, 2010	9.98	10.04	9.81	9.88
2909	NYSE	HZO	Mon, Jan 11, 2010	9.54	10.31	9.47	10.01
2908	NYSE	HZO	Fri, Jan 8, 2010	8.85	9.57	8.84	9.46
2907	NYSE	HZO	Thu, Jan 7, 2010	8.79	8.89	8.66	8.85
2906	NYSE	HZO	Wed, Jan 6, 2010	9.09	9.10	8.63	8.91
2905	NYSE	HZO	Tue, Jan 5, 2010	9.24	9.31	8.90	9.08
2904	NYSE	HZO	Mon, Jan 4, 2010	9.30	9.40	9.16	9.33
2903	NYSE	HZO	Thu, Dec 31, 2009	9.30	9.46	9.14	9.19
2902	NYSE	HZO	Wed, Dec 30, 2009	9.10	9.17	8.94	9.17
2901	NYSE	HZO	Tue, Dec 29, 2009	8.76	9.36	8.76	9.22
2900	NYSE	HZO	Mon, Dec 28, 2009	8.40	8.83	8.36	8.71
2899	NYSE	HZO	Thu, Dec 24, 2009	8.31	8.46	8.28	8.34
2898	NYSE	HZO	Wed, Dec 23, 2009	8.35	8.46	8.01	8.26
2897	NYSE	HZO	Tue, Dec 22, 2009	7.83	8.42	7.79	8.28
2896	NYSE	HZO	Mon, Dec 21, 2009	7.57	7.92	7.50	7.73
2895	NYSE	HZO	Fri, Dec 18, 2009	7.97	8.15	7.38	7.51
2894	NYSE	HZO	Thu, Dec 17, 2009	8.30	8.45	7.95	7.96
2893	NYSE	HZO	Wed, Dec 16, 2009	8.38	8.61	8.05	8.41
2892	NYSE	HZO	Tue, Dec 15, 2009	8.19	8.45	8.15	8.45
2891	NYSE	HZO	Mon, Dec 14, 2009	7.81	8.23	7.75	8.19
2890	NYSE	HZO	Fri, Dec 11, 2009	7.42	7.84	7.42	7.81
2889	NYSE	HZO	Thu, Dec 10, 2009	6.98	7.37	6.98	7.31
2888	NYSE	HZO	Wed, Dec 9, 2009	7.01	7.04	6.81	6.99
2887	NYSE	HZO	Tue, Dec 8, 2009	6.88	7.05	6.87	7.00
2886	NYSE	HZO	Mon, Dec 7, 2009	6.98	7.05	6.83	6.99
2885	NYSE	HZO	Fri, Dec 4, 2009	7.05	7.19	6.76	7.02
2884	NYSE	HZO	Thu, Dec 3, 2009	6.80	7.04	6.62	6.77
2883	NYSE	HZO	Wed, Dec 2, 2009	7.00	7.23	6.81	6.81
2882	NYSE	HZO	Tue, Dec 1, 2009	7.00	7.18	6.87	7.00
2881	NYSE	HZO	Mon, Nov 30, 2009	6.99	7.00	6.80	7.00
2880	NYSE	HZO	Fri, Nov 27, 2009	6.95	7.05	6.79	6.91
2879	NYSE	HZO	Wed, Nov 25, 2009	7.26	7.42	7.14	7.26
2878	NYSE	HZO	Tue, Nov 24, 2009	7.09	7.28	6.79	7.21
2877	NYSE	HZO	Mon, Nov 23, 2009	7.05	7.30	6.96	7.10
2876	NYSE	HZO	Fri, Nov 20, 2009	6.83	7.07	6.79	6.90
2875	NYSE	HZO	Thu, Nov 19, 2009	6.91	6.94	6.76	6.85
2874	NYSE	HZO	Wed, Nov 18, 2009	7.20	7.21	6.77	6.98
2873	NYSE	HZO	Tue, Nov 17, 2009	7.51	7.65	7.05	7.19
2872	NYSE	HZO	Mon, Nov 16, 2009	7.05	7.51	7.04	7.44
2871	NYSE	HZO	Fri, Nov 13, 2009	6.55	6.95	6.55	6.91
2870	NYSE	HZO	Thu, Nov 12, 2009	6.82	6.90	6.50	6.55
2869	NYSE	HZO	Wed, Nov 11, 2009	6.74	6.95	6.60	6.84
2868	NYSE	HZO	Tue, Nov 10, 2009	6.68	6.81	6.44	6.61
2867	NYSE	HZO	Mon, Nov 9, 2009	6.92	6.97	6.70	6.79
2866	NYSE	HZO	Fri, Nov 6, 2009	6.77	7.09	6.64	6.78
2865	NYSE	HZO	Thu, Nov 5, 2009	7.15	7.57	6.76	6.86
2864	NYSE	HZO	Wed, Nov 4, 2009	7.29	7.33	6.57	6.66
2863	NYSE	HZO	Tue, Nov 3, 2009	6.89	7.25	6.60	7.15
2862	NYSE	HZO	Mon, Nov 2, 2009	6.82	7.10	6.79	7.01
2861	NYSE	HZO	Fri, Oct 30, 2009	7.44	7.61	6.67	6.81
2860	NYSE	HZO	Thu, Oct 29, 2009	7.05	7.68	7.00	7.40
2859	NYSE	HZO	Wed, Oct 28, 2009	6.99	7.41	6.85	7.00
2858	NYSE	HZO	Tue, Oct 27, 2009	7.42	7.72	6.95	7.00
2857	NYSE	HZO	Mon, Oct 26, 2009	7.50	8.08	7.41	7.41
2856	NYSE	HZO	Fri, Oct 23, 2009	8.16	8.25	7.07	7.17
2855	NYSE	HZO	Thu, Oct 22, 2009	7.82	8.24	7.42	8.12
2854	NYSE	HZO	Wed, Oct 21, 2009	8.03	8.24	7.69	7.85
2853	NYSE	HZO	Tue, Oct 20, 2009	8.16	8.26	7.82	8.05
2852	NYSE	HZO	Mon, Oct 19, 2009	7.93	8.49	7.80	8.21
2851	NYSE	HZO	Fri, Oct 16, 2009	8.22	8.26	7.65	8.01
2850	NYSE	HZO	Thu, Oct 15, 2009	8.23	8.40	8.02	8.34
2849	NYSE	HZO	Wed, Oct 14, 2009	8.39	8.47	8.15	8.24
2848	NYSE	HZO	Tue, Oct 13, 2009	8.31	8.35	8.09	8.30
2847	NYSE	HZO	Mon, Oct 12, 2009	8.27	8.79	8.27	8.32
2846	NYSE	HZO	Fri, Oct 9, 2009	8.18	8.31	7.84	8.18
2845	NYSE	HZO	Thu, Oct 8, 2009	8.21	8.73	8.13	8.17
2844	NYSE	HZO	Wed, Oct 7, 2009	8.02	8.26	7.84	8.20
2843	NYSE	HZO	Tue, Oct 6, 2009	7.70	8.33	7.70	8.02
2842	NYSE	HZO	Mon, Oct 5, 2009	7.40	7.77	7.40	7.71
2841	NYSE	HZO	Fri, Oct 2, 2009	7.12	7.53	6.90	7.41
2840	NYSE	HZO	Thu, Oct 1, 2009	7.76	7.76	7.15	7.25
2839	NYSE	HZO	Wed, Sep 30, 2009	8.45	8.45	7.75	7.81
2838	NYSE	HZO	Tue, Sep 29, 2009	8.20	8.52	7.80	8.36
2837	NYSE	HZO	Mon, Sep 28, 2009	7.84	8.37	7.76	8.27
2836	NYSE	HZO	Fri, Sep 25, 2009	7.56	8.04	7.42	7.77
2835	NYSE	HZO	Thu, Sep 24, 2009	7.94	7.98	7.39	7.56
2834	NYSE	HZO	Wed, Sep 23, 2009	7.85	7.93	7.60	7.86
2833	NYSE	HZO	Tue, Sep 22, 2009	7.76	7.94	7.74	7.82
2832	NYSE	HZO	Mon, Sep 21, 2009	7.93	8.03	7.52	7.74
2831	NYSE	HZO	Fri, Sep 18, 2009	7.58	8.05	7.42	8.03
2830	NYSE	HZO	Thu, Sep 17, 2009	7.37	7.50	7.21	7.50
2829	NYSE	HZO	Wed, Sep 16, 2009	7.40	7.46	7.16	7.29
2828	NYSE	HZO	Tue, Sep 15, 2009	7.27	7.40	7.03	7.38
2827	NYSE	HZO	Mon, Sep 14, 2009	7.14	7.40	7.09	7.26
2826	NYSE	HZO	Fri, Sep 11, 2009	7.49	7.50	6.93	7.21
2825	NYSE	HZO	Thu, Sep 10, 2009	7.80	7.95	7.53	7.89
2824	NYSE	HZO	Wed, Sep 9, 2009	7.88	7.99	7.64	7.83
2823	NYSE	HZO	Tue, Sep 8, 2009	7.79	8.00	7.68	7.85
2822	NYSE	HZO	Fri, Sep 4, 2009	7.33	7.70	7.31	7.66
2821	NYSE	HZO	Thu, Sep 3, 2009	6.76	7.45	6.72	7.30
2820	NYSE	HZO	Wed, Sep 2, 2009	6.38	6.84	6.16	6.69
2819	NYSE	HZO	Tue, Sep 1, 2009	7.06	7.35	6.33	6.46
2818	NYSE	HZO	Mon, Aug 31, 2009	7.43	7.63	7.05	7.05
2817	NYSE	HZO	Fri, Aug 28, 2009	7.73	7.73	7.39	7.47
2816	NYSE	HZO	Thu, Aug 27, 2009	7.63	7.73	7.22	7.60
2815	NYSE	HZO	Wed, Aug 26, 2009	7.65	7.95	7.40	7.72
2814	NYSE	HZO	Tue, Aug 25, 2009	7.66	7.66	7.31	7.53
2813	NYSE	HZO	Mon, Aug 24, 2009	7.59	7.64	7.40	7.58
2812	NYSE	HZO	Fri, Aug 21, 2009	7.88	7.99	7.52	7.60
2811	NYSE	HZO	Thu, Aug 20, 2009	7.26	7.72	7.25	7.70
2810	NYSE	HZO	Wed, Aug 19, 2009	7.11	7.65	7.10	7.28
2809	NYSE	HZO	Tue, Aug 18, 2009	7.01	7.45	6.96	7.27
2808	NYSE	HZO	Mon, Aug 17, 2009	7.00	7.30	6.56	6.97
2807	NYSE	HZO	Fri, Aug 14, 2009	7.22	7.32	6.99	7.29
2806	NYSE	HZO	Thu, Aug 13, 2009	7.70	7.77	7.12	7.32
2805	NYSE	HZO	Wed, Aug 12, 2009	7.04	7.86	6.84	7.71
2804	NYSE	HZO	Tue, Aug 11, 2009	7.48	7.49	6.76	7.04
2803	NYSE	HZO	Mon, Aug 10, 2009	7.02	7.49	6.82	7.45
2802	NYSE	HZO	Fri, Aug 7, 2009	6.49	7.25	6.20	7.16
2801	NYSE	HZO	Thu, Aug 6, 2009	6.69	6.84	6.39	6.45
2800	NYSE	HZO	Wed, Aug 5, 2009	6.80	6.94	6.46	6.59
2799	NYSE	HZO	Tue, Aug 4, 2009	6.92	7.24	6.63	6.90
2798	NYSE	HZO	Mon, Aug 3, 2009	6.91	7.44	6.42	7.14
2797	NYSE	HZO	Fri, Jul 31, 2009	5.70	6.77	5.64	6.73
2796	NYSE	HZO	Thu, Jul 30, 2009	4.78	5.76	4.75	5.66
2795	NYSE	HZO	Wed, Jul 29, 2009	4.63	5.01	4.61	4.86
2794	NYSE	HZO	Tue, Jul 28, 2009	4.48	4.69	4.35	4.63
2793	NYSE	HZO	Mon, Jul 27, 2009	4.80	4.80	4.37	4.55
2792	NYSE	HZO	Fri, Jul 24, 2009	4.47	4.83	4.32	4.83
2791	NYSE	HZO	Thu, Jul 23, 2009	4.08	4.53	4.07	4.47
2790	NYSE	HZO	Wed, Jul 22, 2009	3.72	4.04	3.72	4.04
2789	NYSE	HZO	Tue, Jul 21, 2009	3.71	3.88	3.62	3.72
2788	NYSE	HZO	Mon, Jul 20, 2009	3.61	3.71	3.48	3.66
2787	NYSE	HZO	Fri, Jul 17, 2009	3.49	3.54	3.29	3.54
2786	NYSE	HZO	Thu, Jul 16, 2009	3.53	3.58	3.26	3.42
2785	NYSE	HZO	Wed, Jul 15, 2009	3.30	3.53	3.24	3.53
2784	NYSE	HZO	Tue, Jul 14, 2009	3.31	3.36	3.15	3.29
2783	NYSE	HZO	Mon, Jul 13, 2009	3.31	3.42	3.12	3.33
2782	NYSE	HZO	Fri, Jul 10, 2009	3.03	3.39	3.01	3.32
2781	NYSE	HZO	Thu, Jul 9, 2009	3.14	3.22	3.02	3.08
2780	NYSE	HZO	Wed, Jul 8, 2009	3.14	3.23	3.07	3.11
2779	NYSE	HZO	Tue, Jul 7, 2009	3.17	3.31	3.11	3.14
2778	NYSE	HZO	Mon, Jul 6, 2009	3.27	3.35	3.10	3.16
2777	NYSE	HZO	Thu, Jul 2, 2009	3.70	3.72	3.30	3.31
2776	NYSE	HZO	Wed, Jul 1, 2009	3.44	3.80	3.36	3.80
2775	NYSE	HZO	Tue, Jun 30, 2009	3.52	3.64	3.40	3.44
2774	NYSE	HZO	Mon, Jun 29, 2009	3.61	3.66	3.35	3.54
2773	NYSE	HZO	Fri, Jun 26, 2009	3.59	3.79	3.30	3.44
2772	NYSE	HZO	Thu, Jun 25, 2009	3.39	3.73	3.35	3.64
2771	NYSE	HZO	Wed, Jun 24, 2009	3.33	3.68	3.25	3.39
2770	NYSE	HZO	Tue, Jun 23, 2009	3.23	3.36	3.13	3.27
2769	NYSE	HZO	Mon, Jun 22, 2009	3.58	3.62	3.19	3.20
2768	NYSE	HZO	Fri, Jun 19, 2009	3.67	3.83	3.54	3.61
2767	NYSE	HZO	Thu, Jun 18, 2009	3.78	3.86	3.54	3.57
2766	NYSE	HZO	Wed, Jun 17, 2009	3.67	3.92	3.40	3.80
2765	NYSE	HZO	Tue, Jun 16, 2009	4.07	4.10	3.67	3.67
2764	NYSE	HZO	Mon, Jun 15, 2009	3.70	4.05	3.45	4.01
2763	NYSE	HZO	Fri, Jun 12, 2009	4.08	4.12	3.80	3.81
2762	NYSE	HZO	Thu, Jun 11, 2009	4.00	4.24	3.98	4.11
2761	NYSE	HZO	Wed, Jun 10, 2009	3.75	4.19	3.75	4.15
2760	NYSE	HZO	Tue, Jun 9, 2009	3.76	3.85	3.48	3.64
2759	NYSE	HZO	Mon, Jun 8, 2009	3.51	3.56	3.36	3.48
2758	NYSE	HZO	Fri, Jun 5, 2009	3.39	3.59	3.35	3.46
2757	NYSE	HZO	Thu, Jun 4, 2009	3.31	3.40	3.26	3.35
2756	NYSE	HZO	Wed, Jun 3, 2009	3.25	3.35	3.09	3.32
2755	NYSE	HZO	Tue, Jun 2, 2009	3.52	3.52	3.10	3.28
2754	NYSE	HZO	Mon, Jun 1, 2009	3.06	3.67	3.06	3.55
2753	NYSE	HZO	Fri, May 29, 2009	3.05	3.43	2.96	2.96
2752	NYSE	HZO	Thu, May 28, 2009	3.31	3.40	2.99	3.04
2751	NYSE	HZO	Wed, May 27, 2009	3.54	3.65	3.34	3.34
2750	NYSE	HZO	Tue, May 26, 2009	3.28	3.65	3.26	3.56
2749	NYSE	HZO	Fri, May 22, 2009	3.18	3.62	3.16	3.34
2748	NYSE	HZO	Thu, May 21, 2009	3.35	3.38	3.15	3.17
2747	NYSE	HZO	Wed, May 20, 2009	3.55	3.69	3.38	3.40
2746	NYSE	HZO	Tue, May 19, 2009	3.59	3.68	3.44	3.51
2745	NYSE	HZO	Mon, May 18, 2009	3.38	3.83	3.38	3.68
2744	NYSE	HZO	Fri, May 15, 2009	3.35	3.54	3.26	3.33
2743	NYSE	HZO	Thu, May 14, 2009	3.52	3.58	3.29	3.36
2742	NYSE	HZO	Wed, May 13, 2009	3.90	3.99	3.44	3.50
2741	NYSE	HZO	Tue, May 12, 2009	4.01	4.04	3.84	3.95
2740	NYSE	HZO	Mon, May 11, 2009	4.13	4.39	3.90	4.03
2739	NYSE	HZO	Fri, May 8, 2009	4.18	4.40	3.73	4.15
2738	NYSE	HZO	Thu, May 7, 2009	5.43	5.43	3.48	3.95
2737	NYSE	HZO	Wed, May 6, 2009	6.15	6.15	4.86	5.61
2736	NYSE	HZO	Tue, May 5, 2009	5.43	6.15	5.31	6.05
2735	NYSE	HZO	Mon, May 4, 2009	4.72	6.15	4.04	5.50
2734	NYSE	HZO	Fri, May 1, 2009	4.55	4.75	4.16	4.75
2733	NYSE	HZO	Thu, Apr 30, 2009	3.95	4.72	3.85	4.55
2732	NYSE	HZO	Wed, Apr 29, 2009	3.71	4.01	3.65	3.90
2731	NYSE	HZO	Tue, Apr 28, 2009	3.81	3.89	3.66	3.70
2730	NYSE	HZO	Mon, Apr 27, 2009	3.88	4.18	3.79	3.83
2729	NYSE	HZO	Fri, Apr 24, 2009	3.90	4.09	3.82	3.96
2728	NYSE	HZO	Thu, Apr 23, 2009	4.09	4.18	3.70	3.85
2727	NYSE	HZO	Wed, Apr 22, 2009	3.40	4.11	3.40	4.10
2726	NYSE	HZO	Tue, Apr 21, 2009	3.09	3.48	2.99	3.48
2725	NYSE	HZO	Mon, Apr 20, 2009	3.82	3.90	3.19	3.20
2724	NYSE	HZO	Fri, Apr 17, 2009	3.86	4.13	3.48	4.00
2723	NYSE	HZO	Thu, Apr 16, 2009	3.14	4.05	3.11	3.84
2722	NYSE	HZO	Wed, Apr 15, 2009	2.80	3.11	2.80	3.10
2721	NYSE	HZO	Tue, Apr 14, 2009	3.02	3.32	2.62	2.84
2720	NYSE	HZO	Mon, Apr 13, 2009	3.21	3.22	2.98	3.09
2719	NYSE	HZO	Thu, Apr 9, 2009	2.58	3.28	2.58	3.28
2718	NYSE	HZO	Wed, Apr 8, 2009	2.40	2.63	2.40	2.57
2717	NYSE	HZO	Tue, Apr 7, 2009	2.39	2.48	2.26	2.38
2716	NYSE	HZO	Mon, Apr 6, 2009	2.15	2.52	2.15	2.44
2715	NYSE	HZO	Fri, Apr 3, 2009	2.54	2.55	2.12	2.19
2714	NYSE	HZO	Thu, Apr 2, 2009	2.14	2.67	2.14	2.57
2713	NYSE	HZO	Wed, Apr 1, 2009	1.88	2.13	1.84	2.13
2712	NYSE	HZO	Tue, Mar 31, 2009	2.11	2.17	1.94	1.96
2711	NYSE	HZO	Mon, Mar 30, 2009	1.86	2.05	1.80	2.03
2710	NYSE	HZO	Fri, Mar 27, 2009	2.02	2.10	1.94	1.95
2709	NYSE	HZO	Thu, Mar 26, 2009	1.88	2.08	1.87	2.04
2708	NYSE	HZO	Wed, Mar 25, 2009	2.00	2.27	1.74	1.83
2707	NYSE	HZO	Tue, Mar 24, 2009	2.10	2.19	1.88	1.95
2706	NYSE	HZO	Mon, Mar 23, 2009	2.05	2.20	1.98	2.16
2705	NYSE	HZO	Fri, Mar 20, 2009	1.92	1.97	1.82	1.97
2704	NYSE	HZO	Thu, Mar 19, 2009	1.87	1.93	1.74	1.89
2703	NYSE	HZO	Wed, Mar 18, 2009	1.79	1.95	1.69	1.87
2702	NYSE	HZO	Tue, Mar 17, 2009	1.52	1.80	1.52	1.80
2701	NYSE	HZO	Mon, Mar 16, 2009	1.71	1.75	1.50	1.53
2700	NYSE	HZO	Fri, Mar 13, 2009	1.67	1.79	1.59	1.69
2699	NYSE	HZO	Thu, Mar 12, 2009	1.35	1.66	1.32	1.66
2698	NYSE	HZO	Wed, Mar 11, 2009	1.40	1.44	1.34	1.35
2697	NYSE	HZO	Tue, Mar 10, 2009	1.23	1.45	1.23	1.39
2696	NYSE	HZO	Mon, Mar 9, 2009	1.20	1.36	1.19	1.19
2695	NYSE	HZO	Fri, Mar 6, 2009	1.24	1.29	1.20	1.22
2694	NYSE	HZO	Thu, Mar 5, 2009	1.36	1.40	1.21	1.22
2693	NYSE	HZO	Wed, Mar 4, 2009	1.31	1.41	1.28	1.41
2692	NYSE	HZO	Tue, Mar 3, 2009	1.29	1.36	1.24	1.28
2691	NYSE	HZO	Mon, Mar 2, 2009	1.41	1.45	1.22	1.25
2690	NYSE	HZO	Fri, Feb 27, 2009	1.50	1.53	1.43	1.44
2689	NYSE	HZO	Thu, Feb 26, 2009	1.53	1.61	1.43	1.44
2688	NYSE	HZO	Wed, Feb 25, 2009	1.63	1.63	1.47	1.49
2687	NYSE	HZO	Tue, Feb 24, 2009	1.57	1.71	1.54	1.65
2686	NYSE	HZO	Mon, Feb 23, 2009	1.58	1.58	1.49	1.50
2685	NYSE	HZO	Fri, Feb 20, 2009	1.64	1.66	1.49	1.58
2684	NYSE	HZO	Thu, Feb 19, 2009	1.70	1.71	1.65	1.68
2683	NYSE	HZO	Wed, Feb 18, 2009	1.55	1.80	1.47	1.67
2682	NYSE	HZO	Tue, Feb 17, 2009	1.56	1.58	1.50	1.50
2681	NYSE	HZO	Fri, Feb 13, 2009	1.59	1.74	1.51	1.52
2680	NYSE	HZO	Thu, Feb 12, 2009	1.74	1.76	1.59	1.59
2679	NYSE	HZO	Wed, Feb 11, 2009	1.72	1.78	1.71	1.76
2678	NYSE	HZO	Tue, Feb 10, 2009	2.01	2.08	1.59	1.70
2677	NYSE	HZO	Mon, Feb 9, 2009	1.79	2.20	1.79	2.02
2676	NYSE	HZO	Fri, Feb 6, 2009	1.72	1.80	1.61	1.80
2675	NYSE	HZO	Thu, Feb 5, 2009	1.60	1.94	1.60	1.74
2674	NYSE	HZO	Wed, Feb 4, 2009	1.64	1.78	1.60	1.61
2673	NYSE	HZO	Tue, Feb 3, 2009	1.67	1.73	1.58	1.58
2672	NYSE	HZO	Mon, Feb 2, 2009	1.73	1.77	1.62	1.65
2671	NYSE	HZO	Fri, Jan 30, 2009	1.97	1.97	1.73	1.76
2670	NYSE	HZO	Thu, Jan 29, 2009	2.02	2.05	1.86	1.94
2669	NYSE	HZO	Wed, Jan 28, 2009	2.07	2.14	1.99	2.02
2668	NYSE	HZO	Tue, Jan 27, 2009	2.01	2.23	1.99	2.02
2667	NYSE	HZO	Mon, Jan 26, 2009	2.05	2.31	1.97	1.99
2666	NYSE	HZO	Fri, Jan 23, 2009	1.94	2.18	1.75	2.03
2665	NYSE	HZO	Thu, Jan 22, 2009	2.29	2.35	1.95	1.95
2664	NYSE	HZO	Wed, Jan 21, 2009	2.45	2.67	2.32	2.35
2663	NYSE	HZO	Tue, Jan 20, 2009	2.39	2.60	2.28	2.42
2662	NYSE	HZO	Fri, Jan 16, 2009	2.65	2.68	2.37	2.44
2661	NYSE	HZO	Thu, Jan 15, 2009	2.42	2.72	2.42	2.56
2660	NYSE	HZO	Wed, Jan 14, 2009	2.89	3.01	2.24	2.43
2659	NYSE	HZO	Tue, Jan 13, 2009	2.87	3.34	2.75	2.98
2658	NYSE	HZO	Mon, Jan 12, 2009	3.01	3.14	2.79	2.87
2657	NYSE	HZO	Fri, Jan 9, 2009	3.34	3.52	2.90	2.98
2656	NYSE	HZO	Thu, Jan 8, 2009	3.12	3.38	3.10	3.32
2655	NYSE	HZO	Wed, Jan 7, 2009	3.44	3.44	3.11	3.35
2654	NYSE	HZO	Tue, Jan 6, 2009	3.40	3.54	3.29	3.54
2653	NYSE	HZO	Mon, Jan 5, 2009	3.30	3.61	3.11	3.35
2652	NYSE	HZO	Fri, Jan 2, 2009	3.39	3.39	3.11	3.25
2651	NYSE	HZO	Wed, Dec 31, 2008	3.13	3.42	3.09	3.39
2650	NYSE	HZO	Tue, Dec 30, 2008	2.93	3.13	2.88	3.11
2649	NYSE	HZO	Mon, Dec 29, 2008	3.22	3.22	2.74	2.87
2648	NYSE	HZO	Fri, Dec 26, 2008	3.22	3.38	3.14	3.22
2647	NYSE	HZO	Wed, Dec 24, 2008	3.25	3.29	3.00	3.19
2646	NYSE	HZO	Tue, Dec 23, 2008	3.63	3.63	3.21	3.24
2645	NYSE	HZO	Mon, Dec 22, 2008	3.80	3.80	3.47	3.55
2644	NYSE	HZO	Fri, Dec 19, 2008	3.80	3.88	3.59	3.80
2643	NYSE	HZO	Thu, Dec 18, 2008	3.75	3.92	3.39	3.53
2642	NYSE	HZO	Wed, Dec 17, 2008	4.00	4.05	3.54	3.75
2641	NYSE	HZO	Tue, Dec 16, 2008	3.03	4.00	3.03	3.98
2640	NYSE	HZO	Mon, Dec 15, 2008	2.97	3.33	2.87	2.95
2639	NYSE	HZO	Fri, Dec 12, 2008	2.90	3.01	2.77	2.95
2638	NYSE	HZO	Thu, Dec 11, 2008	3.71	3.85	3.00	3.04
2637	NYSE	HZO	Wed, Dec 10, 2008	3.55	3.97	3.53	3.81
2636	NYSE	HZO	Tue, Dec 9, 2008	3.27	3.63	3.21	3.51
2635	NYSE	HZO	Mon, Dec 8, 2008	3.20	3.50	3.11	3.37
2634	NYSE	HZO	Fri, Dec 5, 2008	2.78	3.13	2.78	3.11
2633	NYSE	HZO	Thu, Dec 4, 2008	3.00	3.08	2.70	2.85
2632	NYSE	HZO	Wed, Dec 3, 2008	2.83	3.40	2.83	3.07
2631	NYSE	HZO	Tue, Dec 2, 2008	2.42	2.96	2.32	2.95
2630	NYSE	HZO	Mon, Dec 1, 2008	2.67	2.69	2.25	2.36
2629	NYSE	HZO	Fri, Nov 28, 2008	2.89	2.93	2.69	2.78
2628	NYSE	HZO	Wed, Nov 26, 2008	2.18	3.06	2.00	2.99
2627	NYSE	HZO	Tue, Nov 25, 2008	2.58	2.64	2.17	2.23
2626	NYSE	HZO	Mon, Nov 24, 2008	2.60	2.97	2.38	2.53
2625	NYSE	HZO	Fri, Nov 21, 2008	2.99	2.99	1.75	2.57
2624	NYSE	HZO	Thu, Nov 20, 2008	2.70	3.46	2.53	2.81
2623	NYSE	HZO	Wed, Nov 19, 2008	2.60	3.60	2.54	2.77
2622	NYSE	HZO	Tue, Nov 18, 2008	1.71	2.78	1.68	2.60
2621	NYSE	HZO	Mon, Nov 17, 2008	1.63	1.72	1.62	1.68
2620	NYSE	HZO	Fri, Nov 14, 2008	1.93	1.93	1.65	1.65
2619	NYSE	HZO	Thu, Nov 13, 2008	1.45	1.98	1.41	1.98
2618	NYSE	HZO	Wed, Nov 12, 2008	1.47	1.56	1.44	1.50
2617	NYSE	HZO	Tue, Nov 11, 2008	1.28	1.93	1.25	1.50
2616	NYSE	HZO	Mon, Nov 10, 2008	1.42	1.54	1.25	1.25
2615	NYSE	HZO	Fri, Nov 7, 2008	1.47	1.52	1.39	1.45
2614	NYSE	HZO	Thu, Nov 6, 2008	1.42	1.62	1.42	1.43
2613	NYSE	HZO	Wed, Nov 5, 2008	2.27	2.38	1.35	1.40
2612	NYSE	HZO	Tue, Nov 4, 2008	2.34	2.43	2.14	2.31
2611	NYSE	HZO	Mon, Nov 3, 2008	2.38	2.47	2.10	2.11
2610	NYSE	HZO	Fri, Oct 31, 2008	2.31	2.40	2.10	2.32
2609	NYSE	HZO	Thu, Oct 30, 2008	2.12	2.47	2.06	2.31
2608	NYSE	HZO	Wed, Oct 29, 2008	2.06	2.24	1.86	2.05
2607	NYSE	HZO	Tue, Oct 28, 2008	1.79	2.06	1.77	2.01
2606	NYSE	HZO	Mon, Oct 27, 2008	1.99	2.07	1.72	1.72
2605	NYSE	HZO	Fri, Oct 24, 2008	2.20	2.20	2.00	2.03
2604	NYSE	HZO	Thu, Oct 23, 2008	2.93	2.93	2.30	2.48
2603	NYSE	HZO	Wed, Oct 22, 2008	3.01	3.07	2.87	2.95
2602	NYSE	HZO	Tue, Oct 21, 2008	2.94	3.18	2.94	3.07
2601	NYSE	HZO	Mon, Oct 20, 2008	3.46	3.86	2.76	3.06
2600	NYSE	HZO	Fri, Oct 17, 2008	3.25	3.62	3.14	3.43
2599	NYSE	HZO	Thu, Oct 16, 2008	3.71	3.83	3.06	3.49
2598	NYSE	HZO	Wed, Oct 15, 2008	4.38	4.48	3.57	3.59
2597	NYSE	HZO	Tue, Oct 14, 2008	4.59	5.10	4.30	4.39
2596	NYSE	HZO	Mon, Oct 13, 2008	5.41	5.58	4.36	4.80
2595	NYSE	HZO	Fri, Oct 10, 2008	4.12	5.10	4.11	5.10
2594	NYSE	HZO	Thu, Oct 9, 2008	5.33	5.83	4.67	4.67
2593	NYSE	HZO	Wed, Oct 8, 2008	5.09	6.06	4.90	5.33
2592	NYSE	HZO	Tue, Oct 7, 2008	6.49	6.74	5.49	5.49
2591	NYSE	HZO	Mon, Oct 6, 2008	6.60	6.75	6.16	6.37
2590	NYSE	HZO	Fri, Oct 3, 2008	7.07	7.20	6.81	6.92
2589	NYSE	HZO	Thu, Oct 2, 2008	7.15	7.20	6.83	6.93
2588	NYSE	HZO	Wed, Oct 1, 2008	7.17	7.45	6.92	7.16
2587	NYSE	HZO	Tue, Sep 30, 2008	6.97	7.32	6.80	7.23
2586	NYSE	HZO	Mon, Sep 29, 2008	7.46	7.65	6.82	6.91
2585	NYSE	HZO	Fri, Sep 26, 2008	7.85	7.88	7.51	7.75
2584	NYSE	HZO	Thu, Sep 25, 2008	7.99	8.50	7.93	7.94
2583	NYSE	HZO	Wed, Sep 24, 2008	8.40	8.50	7.93	7.94
2582	NYSE	HZO	Tue, Sep 23, 2008	8.46	8.77	8.32	8.51
2581	NYSE	HZO	Mon, Sep 22, 2008	9.10	9.37	7.86	8.25
2580	NYSE	HZO	Fri, Sep 19, 2008	9.49	9.66	8.93	9.25
2579	NYSE	HZO	Thu, Sep 18, 2008	7.94	8.78	7.94	8.78
2578	NYSE	HZO	Wed, Sep 17, 2008	7.90	8.10	7.17	7.72
2577	NYSE	HZO	Tue, Sep 16, 2008	8.18	8.42	7.69	8.01
2576	NYSE	HZO	Mon, Sep 15, 2008	8.49	8.82	7.86	8.38
2575	NYSE	HZO	Fri, Sep 12, 2008	8.28	9.00	8.10	8.84
2574	NYSE	HZO	Thu, Sep 11, 2008	7.88	8.53	7.76	8.48
2573	NYSE	HZO	Wed, Sep 10, 2008	8.31	8.40	7.50	8.09
2572	NYSE	HZO	Tue, Sep 9, 2008	9.14	9.66	7.75	8.35
2571	NYSE	HZO	Mon, Sep 8, 2008	8.79	9.27	8.01	9.12
2570	NYSE	HZO	Fri, Sep 5, 2008	7.80	8.06	7.56	8.04
2569	NYSE	HZO	Thu, Sep 4, 2008	8.37	8.57	7.58	7.89
2568	NYSE	HZO	Wed, Sep 3, 2008	7.96	8.48	7.96	8.26
2567	NYSE	HZO	Tue, Sep 2, 2008	7.87	8.04	7.55	7.96
2566	NYSE	HZO	Fri, Aug 29, 2008	8.07	8.17	7.53	7.92
2565	NYSE	HZO	Thu, Aug 28, 2008	7.55	8.10	7.40	8.10
2564	NYSE	HZO	Wed, Aug 27, 2008	7.56	7.67	7.18	7.54
2563	NYSE	HZO	Tue, Aug 26, 2008	7.24	7.57	7.19	7.53
2562	NYSE	HZO	Mon, Aug 25, 2008	7.29	7.46	7.16	7.28
2561	NYSE	HZO	Fri, Aug 22, 2008	7.07	7.49	6.95	7.36
2560	NYSE	HZO	Thu, Aug 21, 2008	6.96	7.13	6.81	7.01
2559	NYSE	HZO	Wed, Aug 20, 2008	6.93	7.15	6.75	7.04
2558	NYSE	HZO	Tue, Aug 19, 2008	7.28	7.44	6.77	6.88
2557	NYSE	HZO	Mon, Aug 18, 2008	7.37	7.52	7.03	7.32
2556	NYSE	HZO	Fri, Aug 15, 2008	7.32	7.56	7.13	7.31
2555	NYSE	HZO	Thu, Aug 14, 2008	7.90	7.90	7.08	7.17
2554	NYSE	HZO	Wed, Aug 13, 2008	7.85	7.89	7.26	7.45
2553	NYSE	HZO	Tue, Aug 12, 2008	7.70	8.07	7.56	7.85
2552	NYSE	HZO	Mon, Aug 11, 2008	7.44	8.25	7.44	7.80
2551	NYSE	HZO	Fri, Aug 8, 2008	6.92	7.60	6.81	7.60
2550	NYSE	HZO	Thu, Aug 7, 2008	7.26	7.34	6.85	6.92
2549	NYSE	HZO	Wed, Aug 6, 2008	7.00	7.47	6.69	7.26
2548	NYSE	HZO	Tue, Aug 5, 2008	6.54	7.44	6.46	7.09
2547	NYSE	HZO	Mon, Aug 4, 2008	6.60	6.77	6.28	6.54
2546	NYSE	HZO	Fri, Aug 1, 2008	6.58	6.69	6.11	6.48
2545	NYSE	HZO	Thu, Jul 31, 2008	6.01	7.32	5.56	6.58
2544	NYSE	HZO	Wed, Jul 30, 2008	6.72	7.19	6.15	6.41
2543	NYSE	HZO	Tue, Jul 29, 2008	6.10	7.19	6.09	6.61
2542	NYSE	HZO	Mon, Jul 28, 2008	6.71	6.76	6.03	6.11
2541	NYSE	HZO	Fri, Jul 25, 2008	7.11	7.29	6.64	6.80
2540	NYSE	HZO	Thu, Jul 24, 2008	7.72	7.82	5.99	6.57
2539	NYSE	HZO	Wed, Jul 23, 2008	6.71	7.60	6.56	7.54
2538	NYSE	HZO	Tue, Jul 22, 2008	5.95	6.59	5.71	6.57
2537	NYSE	HZO	Mon, Jul 21, 2008	6.22	6.43	5.87	5.89
2536	NYSE	HZO	Fri, Jul 18, 2008	6.90	6.90	6.00	6.28
2535	NYSE	HZO	Thu, Jul 17, 2008	5.92	6.84	5.85	6.83
2534	NYSE	HZO	Wed, Jul 16, 2008	5.75	6.24	5.57	5.95
2533	NYSE	HZO	Tue, Jul 15, 2008	5.36	5.92	5.27	5.68
2532	NYSE	HZO	Mon, Jul 14, 2008	5.32	5.70	5.17	5.49
2531	NYSE	HZO	Fri, Jul 11, 2008	5.01	5.30	4.93	5.17
2530	NYSE	HZO	Thu, Jul 10, 2008	5.18	5.46	5.01	5.15
2529	NYSE	HZO	Wed, Jul 9, 2008	5.57	6.13	4.94	5.22
2528	NYSE	HZO	Tue, Jul 8, 2008	5.16	5.32	4.95	5.29
2527	NYSE	HZO	Mon, Jul 7, 2008	5.10	5.23	4.92	5.16
2526	NYSE	HZO	Thu, Jul 3, 2008	5.12	5.28	5.00	5.04
2525	NYSE	HZO	Wed, Jul 2, 2008	6.51	6.57	4.94	5.06
2524	NYSE	HZO	Tue, Jul 1, 2008	7.01	7.15	6.45	6.52
2523	NYSE	HZO	Mon, Jun 30, 2008	7.70	7.80	6.99	7.17
2522	NYSE	HZO	Fri, Jun 27, 2008	7.56	7.92	7.28	7.45
2521	NYSE	HZO	Thu, Jun 26, 2008	7.50	7.62	7.24	7.50
2520	NYSE	HZO	Wed, Jun 25, 2008	7.43	7.92	7.36	7.54
2519	NYSE	HZO	Tue, Jun 24, 2008	7.48	7.60	7.10	7.38
2518	NYSE	HZO	Mon, Jun 23, 2008	7.76	8.05	7.33	7.55
2517	NYSE	HZO	Fri, Jun 20, 2008	7.83	7.89	7.53	7.70
2516	NYSE	HZO	Thu, Jun 19, 2008	8.27	8.27	7.79	7.85
2515	NYSE	HZO	Wed, Jun 18, 2008	8.10	8.23	7.92	8.23
2514	NYSE	HZO	Tue, Jun 17, 2008	8.51	8.67	8.05	8.17
2513	NYSE	HZO	Mon, Jun 16, 2008	8.80	8.80	8.33	8.44
2512	NYSE	HZO	Fri, Jun 13, 2008	8.34	8.81	8.32	8.74
2511	NYSE	HZO	Thu, Jun 12, 2008	8.28	8.61	8.20	8.29
2510	NYSE	HZO	Wed, Jun 11, 2008	8.61	8.61	7.72	8.17
2509	NYSE	HZO	Tue, Jun 10, 2008	8.31	8.80	8.12	8.66
2508	NYSE	HZO	Mon, Jun 9, 2008	8.71	8.76	8.30	8.41
2507	NYSE	HZO	Fri, Jun 6, 2008	9.25	9.26	8.64	8.73
2506	NYSE	HZO	Thu, Jun 5, 2008	9.39	9.78	9.30	9.37
2505	NYSE	HZO	Wed, Jun 4, 2008	9.20	9.60	9.04	9.37
2504	NYSE	HZO	Tue, Jun 3, 2008	9.36	9.54	9.01	9.21
2503	NYSE	HZO	Mon, Jun 2, 2008	9.71	9.86	9.16	9.34
2502	NYSE	HZO	Fri, May 30, 2008	9.96	9.96	9.62	9.79
2501	NYSE	HZO	Thu, May 29, 2008	9.70	10.00	9.51	9.96
2500	NYSE	HZO	Wed, May 28, 2008	10.00	10.03	9.50	9.69
2499	NYSE	HZO	Tue, May 27, 2008	10.31	10.32	9.75	9.93
2498	NYSE	HZO	Fri, May 23, 2008	10.69	10.69	10.25	10.31
2497	NYSE	HZO	Thu, May 22, 2008	10.97	11.13	10.62	10.76
2496	NYSE	HZO	Wed, May 21, 2008	11.39	11.39	10.78	10.99
2495	NYSE	HZO	Tue, May 20, 2008	11.22	11.39	11.19	11.34
2494	NYSE	HZO	Mon, May 19, 2008	11.41	11.53	11.19	11.28
2493	NYSE	HZO	Fri, May 16, 2008	11.50	11.51	11.25	11.44
2492	NYSE	HZO	Thu, May 15, 2008	11.51	11.66	11.15	11.50
2491	NYSE	HZO	Wed, May 14, 2008	11.00	11.57	11.00	11.34
2490	NYSE	HZO	Tue, May 13, 2008	10.98	11.18	10.82	11.01
2489	NYSE	HZO	Mon, May 12, 2008	11.02	11.06	10.76	10.99
2488	NYSE	HZO	Fri, May 9, 2008	10.71	11.11	10.71	10.98
2487	NYSE	HZO	Thu, May 8, 2008	11.11	11.11	10.76	10.81
2486	NYSE	HZO	Wed, May 7, 2008	11.85	11.92	11.05	11.11
2485	NYSE	HZO	Tue, May 6, 2008	11.60	11.91	11.45	11.82
2484	NYSE	HZO	Mon, May 5, 2008	12.32	12.32	11.50	11.60
2483	NYSE	HZO	Fri, May 2, 2008	12.45	13.82	11.92	12.20
2482	NYSE	HZO	Thu, May 1, 2008	11.42	12.27	11.12	12.27
2481	NYSE	HZO	Wed, Apr 30, 2008	11.71	12.15	11.19	11.40
2480	NYSE	HZO	Tue, Apr 29, 2008	11.80	11.85	11.56	11.63
2479	NYSE	HZO	Mon, Apr 28, 2008	12.03	12.18	11.79	11.80
2478	NYSE	HZO	Fri, Apr 25, 2008	11.80	12.16	11.65	12.03
2477	NYSE	HZO	Thu, Apr 24, 2008	11.83	12.12	11.60	11.74
2476	NYSE	HZO	Wed, Apr 23, 2008	11.54	11.94	11.45	11.51
2475	NYSE	HZO	Tue, Apr 22, 2008	12.11	12.11	11.36	11.48
2474	NYSE	HZO	Mon, Apr 21, 2008	12.56	12.71	12.15	12.15
2473	NYSE	HZO	Fri, Apr 18, 2008	12.32	12.89	12.13	12.68
2472	NYSE	HZO	Thu, Apr 17, 2008	12.09	12.57	11.73	12.25
2471	NYSE	HZO	Wed, Apr 16, 2008	11.01	12.33	10.83	12.20
2470	NYSE	HZO	Tue, Apr 15, 2008	11.48	11.98	11.23	11.91
2469	NYSE	HZO	Mon, Apr 14, 2008	12.80	12.92	11.40	11.44
2468	NYSE	HZO	Fri, Apr 11, 2008	13.11	13.20	12.63	12.85
2467	NYSE	HZO	Thu, Apr 10, 2008	12.91	13.59	12.89	13.34
2466	NYSE	HZO	Wed, Apr 9, 2008	13.08	13.20	12.70	12.94
2465	NYSE	HZO	Tue, Apr 8, 2008	12.96	13.43	12.71	13.08
2464	NYSE	HZO	Mon, Apr 7, 2008	13.28	13.38	12.81	13.01
2463	NYSE	HZO	Fri, Apr 4, 2008	13.55	13.55	12.97	13.20
2462	NYSE	HZO	Thu, Apr 3, 2008	13.09	13.61	12.88	13.61
2461	NYSE	HZO	Wed, Apr 2, 2008	13.02	13.55	12.86	13.23
2460	NYSE	HZO	Tue, Apr 1, 2008	12.55	12.91	12.33	12.91
2459	NYSE	HZO	Mon, Mar 31, 2008	12.52	12.66	12.20	12.46
2458	NYSE	HZO	Fri, Mar 28, 2008	12.99	13.00	12.27	12.40
2457	NYSE	HZO	Thu, Mar 27, 2008	13.64	13.74	13.06	13.06
2456	NYSE	HZO	Wed, Mar 26, 2008	13.65	13.86	13.16	13.61
2455	NYSE	HZO	Tue, Mar 25, 2008	13.28	13.82	12.44	13.82
2454	NYSE	HZO	Mon, Mar 24, 2008	12.30	13.47	12.23	13.42
2453	NYSE	HZO	Thu, Mar 20, 2008	11.82	12.40	11.82	12.31
2452	NYSE	HZO	Wed, Mar 19, 2008	11.45	12.14	11.45	11.64
2451	NYSE	HZO	Tue, Mar 18, 2008	10.89	11.77	10.73	11.66
2450	NYSE	HZO	Mon, Mar 17, 2008	10.65	10.92	10.38	10.66
2449	NYSE	HZO	Fri, Mar 14, 2008	11.63	11.69	10.65	10.91
2448	NYSE	HZO	Thu, Mar 13, 2008	11.52	11.71	11.24	11.51
2447	NYSE	HZO	Wed, Mar 12, 2008	11.64	12.04	11.25	11.75
2446	NYSE	HZO	Tue, Mar 11, 2008	11.37	11.69	11.11	11.69
2445	NYSE	HZO	Mon, Mar 10, 2008	11.40	11.65	10.95	11.12
2444	NYSE	HZO	Fri, Mar 7, 2008	11.20	11.51	11.09	11.30
2443	NYSE	HZO	Thu, Mar 6, 2008	11.74	11.92	11.21	11.40
2442	NYSE	HZO	Wed, Mar 5, 2008	11.41	11.84	11.23	11.84
2441	NYSE	HZO	Tue, Mar 4, 2008	11.44	11.70	11.22	11.30
2440	NYSE	HZO	Mon, Mar 3, 2008	12.14	12.37	11.25	11.58
2439	NYSE	HZO	Fri, Feb 29, 2008	12.37	12.60	12.21	12.28
2438	NYSE	HZO	Thu, Feb 28, 2008	13.10	13.10	12.52	12.55
2437	NYSE	HZO	Wed, Feb 27, 2008	13.54	13.67	12.88	13.14
2436	NYSE	HZO	Tue, Feb 26, 2008	13.35	14.02	13.20	13.66
2435	NYSE	HZO	Mon, Feb 25, 2008	13.26	13.53	12.93	13.43
2434	NYSE	HZO	Fri, Feb 22, 2008	13.11	13.38	12.68	13.23
2433	NYSE	HZO	Thu, Feb 21, 2008	13.98	14.13	13.02	13.12
2432	NYSE	HZO	Wed, Feb 20, 2008	13.75	13.88	13.24	13.87
2431	NYSE	HZO	Tue, Feb 19, 2008	15.10	15.10	13.49	13.74
2430	NYSE	HZO	Fri, Feb 15, 2008	14.52	14.97	14.10	14.94
2429	NYSE	HZO	Thu, Feb 14, 2008	15.83	15.83	14.22	14.37
2428	NYSE	HZO	Wed, Feb 13, 2008	15.71	16.00	15.34	15.76
2427	NYSE	HZO	Tue, Feb 12, 2008	15.58	16.16	15.44	15.59
2426	NYSE	HZO	Mon, Feb 11, 2008	15.21	16.18	15.13	15.45
2425	NYSE	HZO	Fri, Feb 8, 2008	15.20	15.53	15.01	15.17
2424	NYSE	HZO	Thu, Feb 7, 2008	14.91	15.47	14.73	15.41
2423	NYSE	HZO	Wed, Feb 6, 2008	15.10	15.31	14.70	15.09
2422	NYSE	HZO	Tue, Feb 5, 2008	15.45	15.90	15.04	15.13
2421	NYSE	HZO	Mon, Feb 4, 2008	15.80	16.12	15.56	15.75
2420	NYSE	HZO	Fri, Feb 1, 2008	15.50	16.06	15.43	15.80
2419	NYSE	HZO	Thu, Jan 31, 2008	14.98	15.77	14.47	15.47
2418	NYSE	HZO	Wed, Jan 30, 2008	15.33	15.97	15.27	15.41
2417	NYSE	HZO	Tue, Jan 29, 2008	15.26	15.69	15.12	15.44
2416	NYSE	HZO	Mon, Jan 28, 2008	15.11	15.31	14.74	15.14
2415	NYSE	HZO	Fri, Jan 25, 2008	15.34	15.34	14.85	15.16
2414	NYSE	HZO	Thu, Jan 24, 2008	13.95	15.24	13.80	15.14
2413	NYSE	HZO	Wed, Jan 23, 2008	12.05	14.34	11.78	13.91
2412	NYSE	HZO	Tue, Jan 22, 2008	12.00	13.04	12.00	12.39
2411	NYSE	HZO	Fri, Jan 18, 2008	12.69	12.94	12.00	12.36
2410	NYSE	HZO	Thu, Jan 17, 2008	12.78	13.09	12.22	12.65
2409	NYSE	HZO	Wed, Jan 16, 2008	10.90	13.81	10.66	12.84
2408	NYSE	HZO	Tue, Jan 15, 2008	12.97	13.07	12.62	12.68
2407	NYSE	HZO	Mon, Jan 14, 2008	13.40	13.40	12.83	13.17
2406	NYSE	HZO	Fri, Jan 11, 2008	13.51	13.58	12.78	13.27
2405	NYSE	HZO	Thu, Jan 10, 2008	13.08	14.17	13.05	13.61
2404	NYSE	HZO	Wed, Jan 9, 2008	13.60	14.17	13.03	13.23
2403	NYSE	HZO	Tue, Jan 8, 2008	13.60	14.19	13.41	13.69
2402	NYSE	HZO	Mon, Jan 7, 2008	13.33	13.89	13.10	13.52
2401	NYSE	HZO	Fri, Jan 4, 2008	13.64	13.73	13.02	13.30
2400	NYSE	HZO	Thu, Jan 3, 2008	14.97	14.97	13.70	13.75
2399	NYSE	HZO	Wed, Jan 2, 2008	15.82	16.04	14.73	14.81
2398	NYSE	HZO	Mon, Dec 31, 2007	15.03	15.59	14.90	15.50
2397	NYSE	HZO	Fri, Dec 28, 2007	15.50	15.85	15.09	15.13
2396	NYSE	HZO	Thu, Dec 27, 2007	15.92	15.92	15.12	15.37
2395	NYSE	HZO	Wed, Dec 26, 2007	16.10	16.16	15.70	15.90
2394	NYSE	HZO	Mon, Dec 24, 2007	16.34	16.48	16.15	16.31
2393	NYSE	HZO	Fri, Dec 21, 2007	16.68	16.68	15.96	16.24
2392	NYSE	HZO	Thu, Dec 20, 2007	16.03	16.44	15.77	16.27
2391	NYSE	HZO	Wed, Dec 19, 2007	15.51	16.23	15.45	15.81
2390	NYSE	HZO	Tue, Dec 18, 2007	14.84	15.61	14.84	15.46
2389	NYSE	HZO	Mon, Dec 17, 2007	14.84	15.37	14.78	14.84
2388	NYSE	HZO	Fri, Dec 14, 2007	15.00	15.30	14.87	14.96
2387	NYSE	HZO	Thu, Dec 13, 2007	15.56	15.68	15.05	15.24
2386	NYSE	HZO	Wed, Dec 12, 2007	15.91	16.24	15.47	15.80
2385	NYSE	HZO	Tue, Dec 11, 2007	16.37	16.50	15.35	15.51
2384	NYSE	HZO	Mon, Dec 10, 2007	15.61	16.40	15.54	16.25
2383	NYSE	HZO	Fri, Dec 7, 2007	16.20	16.20	15.40	15.55
2382	NYSE	HZO	Thu, Dec 6, 2007	15.15	16.07	15.09	16.05
2381	NYSE	HZO	Wed, Dec 5, 2007	14.92	15.23	14.63	15.09
2380	NYSE	HZO	Tue, Dec 4, 2007	15.28	15.39	14.66	14.67
2379	NYSE	HZO	Mon, Dec 3, 2007	16.21	16.24	15.28	15.47
2378	NYSE	HZO	Fri, Nov 30, 2007	16.35	16.62	15.92	16.35
2377	NYSE	HZO	Thu, Nov 29, 2007	15.70	16.27	15.63	16.25
2376	NYSE	HZO	Wed, Nov 28, 2007	14.72	15.79	14.72	15.78
2375	NYSE	HZO	Tue, Nov 27, 2007	14.42	14.65	14.28	14.50
2374	NYSE	HZO	Mon, Nov 26, 2007	14.57	14.88	14.18	14.37
2373	NYSE	HZO	Fri, Nov 23, 2007	14.20	14.62	14.04	14.52
2372	NYSE	HZO	Wed, Nov 21, 2007	13.99	14.52	13.99	14.06
2371	NYSE	HZO	Tue, Nov 20, 2007	14.43	14.90	13.90	14.14
2370	NYSE	HZO	Mon, Nov 19, 2007	14.88	14.88	14.39	14.42
2369	NYSE	HZO	Fri, Nov 16, 2007	14.81	15.06	14.45	15.01
2368	NYSE	HZO	Thu, Nov 15, 2007	14.99	15.10	14.00	14.78
2367	NYSE	HZO	Wed, Nov 14, 2007	15.26	15.48	14.97	15.06
2366	NYSE	HZO	Tue, Nov 13, 2007	15.19	15.28	15.13	15.24
2365	NYSE	HZO	Mon, Nov 12, 2007	14.84	15.42	14.84	15.09
2364	NYSE	HZO	Fri, Nov 9, 2007	14.68	15.32	14.49	14.93
2363	NYSE	HZO	Thu, Nov 8, 2007	15.49	15.49	14.47	14.78
2362	NYSE	HZO	Wed, Nov 7, 2007	14.61	14.94	14.54	14.82
2361	NYSE	HZO	Tue, Nov 6, 2007	14.42	14.82	14.38	14.71
2360	NYSE	HZO	Mon, Nov 5, 2007	14.75	14.90	14.40	14.42
2359	NYSE	HZO	Fri, Nov 2, 2007	14.70	14.97	13.96	14.91
2358	NYSE	HZO	Thu, Nov 1, 2007	14.50	15.41	14.48	14.83
2357	NYSE	HZO	Wed, Oct 31, 2007	14.30	14.56	13.56	14.24
2356	NYSE	HZO	Tue, Oct 30, 2007	14.52	14.65	14.19	14.25
2355	NYSE	HZO	Mon, Oct 29, 2007	14.38	14.87	14.17	14.54
2354	NYSE	HZO	Fri, Oct 26, 2007	14.24	14.55	13.99	14.33
2353	NYSE	HZO	Thu, Oct 25, 2007	13.79	14.07	13.50	13.99
2352	NYSE	HZO	Wed, Oct 24, 2007	13.92	14.18	13.50	13.74
2351	NYSE	HZO	Tue, Oct 23, 2007	14.63	14.63	13.85	14.07
2350	NYSE	HZO	Mon, Oct 22, 2007	14.23	14.78	13.99	14.50
2349	NYSE	HZO	Fri, Oct 19, 2007	14.69	14.78	14.01	14.03
2348	NYSE	HZO	Thu, Oct 18, 2007	15.15	15.20	14.66	14.75
2347	NYSE	HZO	Wed, Oct 17, 2007	15.55	15.82	14.89	15.22
2346	NYSE	HZO	Tue, Oct 16, 2007	15.49	15.60	15.21	15.39
2345	NYSE	HZO	Mon, Oct 15, 2007	15.84	15.84	15.28	15.50
2344	NYSE	HZO	Fri, Oct 12, 2007	15.24	15.91	15.18	15.85
2343	NYSE	HZO	Thu, Oct 11, 2007	15.81	15.97	15.12	15.19
2342	NYSE	HZO	Wed, Oct 10, 2007	15.90	15.96	15.67	15.76
2341	NYSE	HZO	Tue, Oct 9, 2007	15.68	16.21	15.68	15.95
2340	NYSE	HZO	Mon, Oct 8, 2007	15.60	15.89	15.37	15.68
2339	NYSE	HZO	Fri, Oct 5, 2007	14.98	15.85	14.89	15.66
2338	NYSE	HZO	Thu, Oct 4, 2007	15.21	15.24	14.65	14.95
2337	NYSE	HZO	Wed, Oct 3, 2007	14.55	15.61	14.53	15.16
2336	NYSE	HZO	Tue, Oct 2, 2007	14.70	14.89	14.18	14.60
2335	NYSE	HZO	Mon, Oct 1, 2007	14.54	14.74	14.26	14.60
2334	NYSE	HZO	Fri, Sep 28, 2007	14.53	14.76	14.43	14.56
2333	NYSE	HZO	Thu, Sep 27, 2007	15.03	15.07	14.30	14.63
2332	NYSE	HZO	Wed, Sep 26, 2007	15.09	15.18	14.76	14.96
2331	NYSE	HZO	Tue, Sep 25, 2007	15.46	15.49	14.96	15.01
2330	NYSE	HZO	Mon, Sep 24, 2007	16.42	16.62	15.54	15.62
2329	NYSE	HZO	Fri, Sep 21, 2007	16.52	16.72	16.29	16.43
2328	NYSE	HZO	Thu, Sep 20, 2007	16.69	17.01	16.36	16.36
2327	NYSE	HZO	Wed, Sep 19, 2007	16.75	16.88	15.81	16.74
2326	NYSE	HZO	Tue, Sep 18, 2007	15.47	16.72	15.47	16.59
2325	NYSE	HZO	Mon, Sep 17, 2007	15.91	16.04	15.41	15.44
2324	NYSE	HZO	Fri, Sep 14, 2007	15.38	16.08	15.38	15.99
2323	NYSE	HZO	Thu, Sep 13, 2007	15.40	15.71	15.26	15.59
2322	NYSE	HZO	Wed, Sep 12, 2007	16.04	16.12	15.30	15.36
2321	NYSE	HZO	Tue, Sep 11, 2007	16.73	16.86	15.96	16.12
2320	NYSE	HZO	Mon, Sep 10, 2007	17.41	17.72	16.66	16.68
2319	NYSE	HZO	Fri, Sep 7, 2007	17.86	17.86	17.19	17.24
2318	NYSE	HZO	Thu, Sep 6, 2007	17.78	17.92	17.52	17.90
2317	NYSE	HZO	Wed, Sep 5, 2007	18.30	18.37	17.64	17.78
2316	NYSE	HZO	Tue, Sep 4, 2007	18.35	18.75	18.30	18.36
2315	NYSE	HZO	Fri, Aug 31, 2007	18.48	18.65	18.17	18.34
2314	NYSE	HZO	Thu, Aug 30, 2007	18.25	18.63	18.04	18.14
2313	NYSE	HZO	Wed, Aug 29, 2007	18.05	18.35	17.85	18.30
2312	NYSE	HZO	Tue, Aug 28, 2007	18.90	19.03	17.96	17.99
2311	NYSE	HZO	Mon, Aug 27, 2007	19.02	19.37	18.79	18.87
2310	NYSE	HZO	Fri, Aug 24, 2007	18.52	19.07	18.52	19.06
2309	NYSE	HZO	Thu, Aug 23, 2007	19.00	19.11	18.50	18.57
2308	NYSE	HZO	Wed, Aug 22, 2007	19.17	19.43	18.77	18.85
2307	NYSE	HZO	Tue, Aug 21, 2007	19.29	19.62	18.90	19.09
2306	NYSE	HZO	Mon, Aug 20, 2007	19.25	19.53	19.16	19.31
2305	NYSE	HZO	Fri, Aug 17, 2007	19.16	19.69	18.92	19.18
2304	NYSE	HZO	Thu, Aug 16, 2007	18.49	18.70	17.81	18.50
2303	NYSE	HZO	Wed, Aug 15, 2007	18.36	18.85	18.14	18.54
2302	NYSE	HZO	Tue, Aug 14, 2007	18.92	19.39	18.22	18.41
2301	NYSE	HZO	Mon, Aug 13, 2007	19.59	19.82	18.87	19.02
2300	NYSE	HZO	Fri, Aug 10, 2007	20.00	21.34	19.50	19.50
2299	NYSE	HZO	Thu, Aug 9, 2007	19.00	21.96	19.00	21.70
2298	NYSE	HZO	Wed, Aug 8, 2007	20.07	21.48	20.07	20.90
2297	NYSE	HZO	Tue, Aug 7, 2007	19.85	20.49	18.99	19.80
2296	NYSE	HZO	Mon, Aug 6, 2007	19.11	19.86	18.88	19.81
2295	NYSE	HZO	Fri, Aug 3, 2007	19.21	19.53	18.91	19.08
2294	NYSE	HZO	Thu, Aug 2, 2007	18.88	19.38	18.79	19.28
2293	NYSE	HZO	Wed, Aug 1, 2007	18.70	19.06	18.50	18.91
2292	NYSE	HZO	Tue, Jul 31, 2007	19.55	19.82	18.67	18.70
2291	NYSE	HZO	Mon, Jul 30, 2007	19.12	19.50	18.62	19.42
2290	NYSE	HZO	Fri, Jul 27, 2007	19.65	19.74	18.96	18.96
2289	NYSE	HZO	Thu, Jul 26, 2007	20.50	20.75	19.25	19.61
2288	NYSE	HZO	Wed, Jul 25, 2007	19.31	19.31	18.45	18.50
2287	NYSE	HZO	Tue, Jul 24, 2007	19.63	19.75	19.00	19.07
2286	NYSE	HZO	Mon, Jul 23, 2007	20.05	20.24	19.54	19.76
2285	NYSE	HZO	Fri, Jul 20, 2007	20.09	20.50	19.74	20.02
2284	NYSE	HZO	Thu, Jul 19, 2007	20.93	21.06	20.76	20.84
2283	NYSE	HZO	Wed, Jul 18, 2007	20.54	20.84	20.51	20.76
2282	NYSE	HZO	Tue, Jul 17, 2007	20.70	20.92	20.63	20.70
2281	NYSE	HZO	Mon, Jul 16, 2007	20.50	20.82	20.44	20.63
2280	NYSE	HZO	Fri, Jul 13, 2007	20.14	20.63	20.07	20.46
2279	NYSE	HZO	Thu, Jul 12, 2007	20.56	20.82	20.12	20.24
2278	NYSE	HZO	Wed, Jul 11, 2007	20.42	20.52	20.18	20.36
2277	NYSE	HZO	Tue, Jul 10, 2007	21.14	21.28	20.37	20.44
2276	NYSE	HZO	Mon, Jul 9, 2007	21.38	21.53	21.17	21.30
2275	NYSE	HZO	Fri, Jul 6, 2007	21.41	21.80	21.29	21.42
2274	NYSE	HZO	Thu, Jul 5, 2007	21.27	21.84	21.23	21.43
2273	NYSE	HZO	Tue, Jul 3, 2007	20.70	21.32	20.70	21.27
2272	NYSE	HZO	Mon, Jul 2, 2007	20.18	20.95	20.18	20.70
2271	NYSE	HZO	Fri, Jun 29, 2007	20.49	20.74	20.01	20.02
2270	NYSE	HZO	Thu, Jun 28, 2007	20.53	20.78	20.26	20.38
2269	NYSE	HZO	Wed, Jun 27, 2007	19.90	20.65	19.88	20.49
2268	NYSE	HZO	Tue, Jun 26, 2007	20.88	20.88	20.04	20.08
2267	NYSE	HZO	Mon, Jun 25, 2007	21.41	21.68	20.82	20.88
2266	NYSE	HZO	Fri, Jun 22, 2007	21.58	21.59	21.29	21.41
2265	NYSE	HZO	Thu, Jun 21, 2007	21.35	21.61	21.20	21.58
2264	NYSE	HZO	Wed, Jun 20, 2007	21.90	21.95	21.44	21.45
2263	NYSE	HZO	Tue, Jun 19, 2007	21.81	22.00	21.76	21.84
2262	NYSE	HZO	Mon, Jun 18, 2007	21.94	22.29	21.79	21.86
2261	NYSE	HZO	Fri, Jun 15, 2007	22.23	22.34	21.84	21.93
2260	NYSE	HZO	Thu, Jun 14, 2007	21.70	22.05	21.65	22.00
2259	NYSE	HZO	Wed, Jun 13, 2007	21.41	21.70	21.41	21.65
2258	NYSE	HZO	Tue, Jun 12, 2007	21.41	21.66	21.14	21.32
2257	NYSE	HZO	Mon, Jun 11, 2007	21.23	21.86	21.14	21.51
2256	NYSE	HZO	Fri, Jun 8, 2007	20.50	21.33	20.29	21.25
2255	NYSE	HZO	Thu, Jun 7, 2007	20.93	21.10	20.53	20.54
2254	NYSE	HZO	Wed, Jun 6, 2007	21.15	21.29	20.91	21.02
2253	NYSE	HZO	Tue, Jun 5, 2007	21.10	21.25	21.05	21.20
2252	NYSE	HZO	Mon, Jun 4, 2007	21.05	21.26	21.00	21.19
2251	NYSE	HZO	Fri, Jun 1, 2007	20.83	21.05	20.75	21.05
2250	NYSE	HZO	Thu, May 31, 2007	20.78	20.88	20.61	20.78
2249	NYSE	HZO	Wed, May 30, 2007	19.98	20.91	19.98	20.77
2248	NYSE	HZO	Tue, May 29, 2007	20.04	20.15	19.88	20.00
2247	NYSE	HZO	Fri, May 25, 2007	20.25	20.40	20.01	20.02
2246	NYSE	HZO	Thu, May 24, 2007	20.74	20.79	20.13	20.22
2245	NYSE	HZO	Wed, May 23, 2007	21.10	21.13	20.62	20.73
2244	NYSE	HZO	Tue, May 22, 2007	20.92	21.28	20.70	21.10
2243	NYSE	HZO	Mon, May 21, 2007	20.40	21.01	20.40	20.92
2242	NYSE	HZO	Fri, May 18, 2007	20.36	20.53	20.20	20.42
2241	NYSE	HZO	Thu, May 17, 2007	20.35	20.47	20.11	20.36
2240	NYSE	HZO	Wed, May 16, 2007	20.41	20.53	20.11	20.37
2239	NYSE	HZO	Tue, May 15, 2007	21.02	21.02	20.39	20.40
2238	NYSE	HZO	Mon, May 14, 2007	21.05	21.10	20.93	21.06
2237	NYSE	HZO	Fri, May 11, 2007	21.15	21.34	20.95	21.09
2236	NYSE	HZO	Thu, May 10, 2007	21.16	21.16	20.84	21.02
2235	NYSE	HZO	Wed, May 9, 2007	21.45	21.45	21.01	21.16
2234	NYSE	HZO	Tue, May 8, 2007	21.06	21.56	20.89	21.45
2233	NYSE	HZO	Mon, May 7, 2007	21.38	21.51	20.78	21.06
2232	NYSE	HZO	Fri, May 4, 2007	20.68	21.39	20.68	21.38
2231	NYSE	HZO	Thu, May 3, 2007	20.45	20.74	20.35	20.56
2230	NYSE	HZO	Wed, May 2, 2007	20.16	20.45	20.01	20.41
2229	NYSE	HZO	Tue, May 1, 2007	19.78	20.20	19.62	20.19
2228	NYSE	HZO	Mon, Apr 30, 2007	20.00	20.12	19.70	19.83
2227	NYSE	HZO	Fri, Apr 27, 2007	20.66	20.66	19.51	19.81
2226	NYSE	HZO	Thu, Apr 26, 2007	20.05	21.61	20.00	20.84
2225	NYSE	HZO	Wed, Apr 25, 2007	19.04	19.60	18.95	19.46
2224	NYSE	HZO	Tue, Apr 24, 2007	19.45	19.46	18.80	19.03
2223	NYSE	HZO	Mon, Apr 23, 2007	19.75	19.79	19.43	19.59
2222	NYSE	HZO	Fri, Apr 20, 2007	19.73	19.93	19.62	19.68
2221	NYSE	HZO	Thu, Apr 19, 2007	19.75	19.81	19.32	19.49
2220	NYSE	HZO	Wed, Apr 18, 2007	19.42	19.98	19.27	19.93
2219	NYSE	HZO	Tue, Apr 17, 2007	19.50	19.58	19.30	19.56
2218	NYSE	HZO	Mon, Apr 16, 2007	19.16	19.55	19.03	19.55
2217	NYSE	HZO	Fri, Apr 13, 2007	19.52	19.64	19.08	19.21
2216	NYSE	HZO	Thu, Apr 12, 2007	20.95	20.96	19.12	19.71
2215	NYSE	HZO	Wed, Apr 11, 2007	23.06	23.10	22.70	22.95
2214	NYSE	HZO	Tue, Apr 10, 2007	23.32	23.33	23.00	23.03
2213	NYSE	HZO	Mon, Apr 9, 2007	23.73	23.77	23.16	23.33
2212	NYSE	HZO	Thu, Apr 5, 2007	23.47	23.77	23.41	23.74
2211	NYSE	HZO	Wed, Apr 4, 2007	23.60	23.76	23.39	23.44
2210	NYSE	HZO	Tue, Apr 3, 2007	23.29	24.05	23.29	23.74
2209	NYSE	HZO	Mon, Apr 2, 2007	23.17	23.57	23.07	23.28
2208	NYSE	HZO	Fri, Mar 30, 2007	22.83	23.24	22.83	23.18
2207	NYSE	HZO	Thu, Mar 29, 2007	23.37	23.38	22.60	22.82
2206	NYSE	HZO	Wed, Mar 28, 2007	22.80	23.31	22.60	23.19
2205	NYSE	HZO	Tue, Mar 27, 2007	23.44	23.44	22.80	22.91
2204	NYSE	HZO	Mon, Mar 26, 2007	22.84	23.78	22.83	23.44
2203	NYSE	HZO	Fri, Mar 23, 2007	21.95	22.98	21.85	22.84
2202	NYSE	HZO	Thu, Mar 22, 2007	21.63	21.91	21.47	21.83
2201	NYSE	HZO	Wed, Mar 21, 2007	21.45	21.75	21.38	21.59
2200	NYSE	HZO	Tue, Mar 20, 2007	21.12	21.69	21.12	21.45
2199	NYSE	HZO	Mon, Mar 19, 2007	20.78	21.34	20.75	21.13
2198	NYSE	HZO	Fri, Mar 16, 2007	21.05	21.05	20.48	20.61
2197	NYSE	HZO	Thu, Mar 15, 2007	21.19	21.44	20.97	21.04
2196	NYSE	HZO	Wed, Mar 14, 2007	21.20	21.26	20.63	21.12
2195	NYSE	HZO	Tue, Mar 13, 2007	21.43	21.45	20.83	21.03
2194	NYSE	HZO	Mon, Mar 12, 2007	22.03	22.08	21.45	21.62
2193	NYSE	HZO	Fri, Mar 9, 2007	22.14	22.27	21.93	22.05
2192	NYSE	HZO	Thu, Mar 8, 2007	21.75	22.16	21.60	21.90
2191	NYSE	HZO	Wed, Mar 7, 2007	21.85	21.95	21.51	21.56
2190	NYSE	HZO	Tue, Mar 6, 2007	21.95	22.08	21.42	21.92
2189	NYSE	HZO	Mon, Mar 5, 2007	22.15	22.20	21.36	21.44
2188	NYSE	HZO	Fri, Mar 2, 2007	22.85	22.93	22.10	22.32
2187	NYSE	HZO	Thu, Mar 1, 2007	22.45	23.04	22.35	22.83
2186	NYSE	HZO	Wed, Feb 28, 2007	22.52	22.89	22.30	22.78
2185	NYSE	HZO	Tue, Feb 27, 2007	22.50	22.70	22.27	22.54
2184	NYSE	HZO	Mon, Feb 26, 2007	22.99	23.00	22.56	22.77
2183	NYSE	HZO	Fri, Feb 23, 2007	23.08	23.16	22.46	23.07
2182	NYSE	HZO	Thu, Feb 22, 2007	23.24	23.24	22.58	23.08
2181	NYSE	HZO	Wed, Feb 21, 2007	23.50	23.55	23.15	23.24
2180	NYSE	HZO	Tue, Feb 20, 2007	22.38	23.62	22.32	23.50
2179	NYSE	HZO	Fri, Feb 16, 2007	22.75	22.76	22.05	22.52
2178	NYSE	HZO	Thu, Feb 15, 2007	22.69	22.90	22.40	22.71
2177	NYSE	HZO	Wed, Feb 14, 2007	22.74	22.95	22.47	22.68
2176	NYSE	HZO	Tue, Feb 13, 2007	22.76	23.11	22.53	22.74
2175	NYSE	HZO	Mon, Feb 12, 2007	22.84	22.93	22.51	22.72
2174	NYSE	HZO	Fri, Feb 9, 2007	24.08	24.10	22.37	22.59
2173	NYSE	HZO	Thu, Feb 8, 2007	24.17	24.17	23.80	24.08
2172	NYSE	HZO	Wed, Feb 7, 2007	23.87	24.44	23.81	24.17
2171	NYSE	HZO	Tue, Feb 6, 2007	23.45	23.83	23.22	23.79
2170	NYSE	HZO	Mon, Feb 5, 2007	24.11	24.13	23.25	23.41
2169	NYSE	HZO	Fri, Feb 2, 2007	24.33	24.39	23.85	24.00
2168	NYSE	HZO	Thu, Feb 1, 2007	24.25	24.44	23.99	24.31
2167	NYSE	HZO	Wed, Jan 31, 2007	23.95	24.29	23.66	24.16
2166	NYSE	HZO	Tue, Jan 30, 2007	23.99	24.15	23.62	23.97
2165	NYSE	HZO	Mon, Jan 29, 2007	23.66	24.13	23.52	24.03
2164	NYSE	HZO	Fri, Jan 26, 2007	23.45	23.69	23.18	23.67
2163	NYSE	HZO	Thu, Jan 25, 2007	22.70	23.82	22.48	23.41
2162	NYSE	HZO	Wed, Jan 24, 2007	22.85	23.15	22.84	22.96
2161	NYSE	HZO	Tue, Jan 23, 2007	22.29	23.27	22.29	22.73
2160	NYSE	HZO	Mon, Jan 22, 2007	22.55	22.68	22.04	22.37
2159	NYSE	HZO	Fri, Jan 19, 2007	22.13	22.89	21.90	22.68
2158	NYSE	HZO	Thu, Jan 18, 2007	22.22	22.33	21.47	22.05
2157	NYSE	HZO	Wed, Jan 17, 2007	22.65	22.91	22.00	22.22
2156	NYSE	HZO	Tue, Jan 16, 2007	22.93	23.03	22.40	22.53
2155	NYSE	HZO	Fri, Jan 12, 2007	22.71	22.94	22.41	22.84
2154	NYSE	HZO	Thu, Jan 11, 2007	22.06	22.89	22.00	22.79
2153	NYSE	HZO	Wed, Jan 10, 2007	22.15	22.52	21.57	22.09
2152	NYSE	HZO	Tue, Jan 9, 2007	21.90	22.13	21.42	22.01
2151	NYSE	HZO	Mon, Jan 8, 2007	21.51	22.61	20.01	22.05
2150	NYSE	HZO	Fri, Jan 5, 2007	25.03	25.08	24.55	24.77
2149	NYSE	HZO	Thu, Jan 4, 2007	25.30	25.35	24.86	25.05
2148	NYSE	HZO	Wed, Jan 3, 2007	25.33	26.10	25.11	25.36
2147	NYSE	HZO	Fri, Dec 29, 2006	26.05	26.15	25.80	25.93
2146	NYSE	HZO	Thu, Dec 28, 2006	25.37	27.15	24.35	26.20
2145	NYSE	HZO	Wed, Dec 27, 2006	25.45	26.48	25.45	26.25
2144	NYSE	HZO	Tue, Dec 26, 2006	25.99	26.02	25.11	25.39
2143	NYSE	HZO	Fri, Dec 22, 2006	25.92	26.41	25.70	25.99
2142	NYSE	HZO	Thu, Dec 21, 2006	25.78	26.39	25.36	25.83
2141	NYSE	HZO	Wed, Dec 20, 2006	25.37	26.35	25.37	25.88
2140	NYSE	HZO	Tue, Dec 19, 2006	25.95	26.16	25.53	25.69
2139	NYSE	HZO	Mon, Dec 18, 2006	26.77	26.77	25.98	26.10
2138	NYSE	HZO	Fri, Dec 15, 2006	27.17	27.35	26.75	26.77
2137	NYSE	HZO	Thu, Dec 14, 2006	27.05	27.61	26.94	27.15
2136	NYSE	HZO	Wed, Dec 13, 2006	27.15	27.34	26.90	27.01
2135	NYSE	HZO	Tue, Dec 12, 2006	26.80	27.22	26.77	27.13
2134	NYSE	HZO	Mon, Dec 11, 2006	27.11	27.13	26.80	26.90
2133	NYSE	HZO	Fri, Dec 8, 2006	27.45	27.84	27.00	27.10
2132	NYSE	HZO	Thu, Dec 7, 2006	27.51	27.67	27.25	27.50
2131	NYSE	HZO	Wed, Dec 6, 2006	27.55	27.63	27.30	27.51
2130	NYSE	HZO	Tue, Dec 5, 2006	27.36	27.71	27.26	27.61
2129	NYSE	HZO	Mon, Dec 4, 2006	26.27	27.38	26.27	27.26
2128	NYSE	HZO	Fri, Dec 1, 2006	26.86	26.86	25.87	26.11
2127	NYSE	HZO	Thu, Nov 30, 2006	26.37	26.86	26.37	26.86
2126	NYSE	HZO	Wed, Nov 29, 2006	26.05	26.62	26.03	26.37
2125	NYSE	HZO	Tue, Nov 28, 2006	25.70	25.92	25.48	25.69
2124	NYSE	HZO	Mon, Nov 27, 2006	26.45	26.45	25.53	25.71
2123	NYSE	HZO	Fri, Nov 24, 2006	26.51	26.60	26.29	26.55
2122	NYSE	HZO	Wed, Nov 22, 2006	25.91	26.67	25.91	26.61
2121	NYSE	HZO	Tue, Nov 21, 2006	26.15	26.15	25.59	25.91
2120	NYSE	HZO	Mon, Nov 20, 2006	25.50	26.21	25.21	26.09
2119	NYSE	HZO	Fri, Nov 17, 2006	26.01	26.02	25.55	25.68
2118	NYSE	HZO	Thu, Nov 16, 2006	26.50	26.56	25.96	26.02
2117	NYSE	HZO	Wed, Nov 15, 2006	26.25	26.90	26.19	26.45
2116	NYSE	HZO	Tue, Nov 14, 2006	26.00	26.47	25.80	26.42
2115	NYSE	HZO	Mon, Nov 13, 2006	26.00	26.27	25.69	26.08
2114	NYSE	HZO	Fri, Nov 10, 2006	25.61	26.16	25.60	26.16
2113	NYSE	HZO	Thu, Nov 9, 2006	26.20	26.20	25.45	25.61
2112	NYSE	HZO	Wed, Nov 8, 2006	25.50	26.28	25.50	26.11
2111	NYSE	HZO	Tue, Nov 7, 2006	25.25	25.87	25.25	25.81
2110	NYSE	HZO	Mon, Nov 6, 2006	25.15	25.45	25.03	25.30
2109	NYSE	HZO	Fri, Nov 3, 2006	24.98	25.05	24.55	24.95
2108	NYSE	HZO	Thu, Nov 2, 2006	26.00	26.39	24.75	24.98
2107	NYSE	HZO	Wed, Nov 1, 2006	28.71	28.75	27.93	28.05
2106	NYSE	HZO	Tue, Oct 31, 2006	29.31	29.46	28.37	28.51
2105	NYSE	HZO	Mon, Oct 30, 2006	28.00	29.08	27.93	29.06
2104	NYSE	HZO	Fri, Oct 27, 2006	26.10	28.63	26.05	28.19
2103	NYSE	HZO	Thu, Oct 26, 2006	26.06	26.23	25.76	26.08
2102	NYSE	HZO	Wed, Oct 25, 2006	25.98	26.57	25.78	25.96
2101	NYSE	HZO	Tue, Oct 24, 2006	25.80	26.09	25.40	25.98
2100	NYSE	HZO	Mon, Oct 23, 2006	26.04	26.38	25.60	25.98
2099	NYSE	HZO	Fri, Oct 20, 2006	27.94	27.94	25.92	26.05
2098	NYSE	HZO	Thu, Oct 19, 2006	27.47	27.87	27.47	27.75
2097	NYSE	HZO	Wed, Oct 18, 2006	27.19	27.61	27.13	27.41
2096	NYSE	HZO	Tue, Oct 17, 2006	27.16	27.17	26.63	27.12
2095	NYSE	HZO	Mon, Oct 16, 2006	26.80	27.21	26.47	27.16
2094	NYSE	HZO	Fri, Oct 13, 2006	26.45	26.79	26.18	26.75
2093	NYSE	HZO	Thu, Oct 12, 2006	25.58	26.44	25.58	26.35
2092	NYSE	HZO	Wed, Oct 11, 2006	25.47	25.84	25.00	25.55
2091	NYSE	HZO	Tue, Oct 10, 2006	25.98	26.02	25.50	25.67
2090	NYSE	HZO	Mon, Oct 9, 2006	25.56	25.96	25.22	25.94
2089	NYSE	HZO	Fri, Oct 6, 2006	25.58	25.70	25.39	25.66
2088	NYSE	HZO	Thu, Oct 5, 2006	25.66	25.73	25.17	25.58
2087	NYSE	HZO	Wed, Oct 4, 2006	25.24	25.66	25.23	25.66
2086	NYSE	HZO	Tue, Oct 3, 2006	25.31	25.31	24.41	25.24
2085	NYSE	HZO	Mon, Oct 2, 2006	25.36	25.88	25.00	25.31
2084	NYSE	HZO	Fri, Sep 29, 2006	25.80	26.47	25.41	25.45
2083	NYSE	HZO	Thu, Sep 28, 2006	25.99	26.35	25.34	25.87
2082	NYSE	HZO	Wed, Sep 27, 2006	26.15	26.65	25.77	25.82
2081	NYSE	HZO	Tue, Sep 26, 2006	26.08	26.42	25.45	26.12
2080	NYSE	HZO	Mon, Sep 25, 2006	25.25	26.26	24.90	26.00
2079	NYSE	HZO	Fri, Sep 22, 2006	25.24	25.24	24.73	25.08
2078	NYSE	HZO	Thu, Sep 21, 2006	25.50	25.95	25.20	25.42
2077	NYSE	HZO	Wed, Sep 20, 2006	24.35	25.64	24.35	25.45
2076	NYSE	HZO	Tue, Sep 19, 2006	24.37	24.81	23.94	24.28
2075	NYSE	HZO	Mon, Sep 18, 2006	23.68	24.62	23.56	24.28
2074	NYSE	HZO	Fri, Sep 15, 2006	23.58	23.98	23.40	23.68
2073	NYSE	HZO	Thu, Sep 14, 2006	23.36	23.54	23.01	23.43
2072	NYSE	HZO	Wed, Sep 13, 2006	23.76	23.82	23.20	23.36
2071	NYSE	HZO	Tue, Sep 12, 2006	22.55	23.91	22.41	23.71
2070	NYSE	HZO	Mon, Sep 11, 2006	22.47	22.56	22.10	22.55
2069	NYSE	HZO	Fri, Sep 8, 2006	22.72	22.72	22.26	22.37
2068	NYSE	HZO	Thu, Sep 7, 2006	22.20	23.18	22.13	22.73
2067	NYSE	HZO	Wed, Sep 6, 2006	22.22	22.29	21.89	22.21
2066	NYSE	HZO	Tue, Sep 5, 2006	22.59	22.59	21.90	22.22
2065	NYSE	HZO	Fri, Sep 1, 2006	22.75	22.82	22.37	22.49
2064	NYSE	HZO	Thu, Aug 31, 2006	22.90	22.98	22.67	22.73
2063	NYSE	HZO	Wed, Aug 30, 2006	22.51	23.02	22.48	22.82
2062	NYSE	HZO	Tue, Aug 29, 2006	22.74	22.82	22.33	22.43
2061	NYSE	HZO	Mon, Aug 28, 2006	22.16	22.92	22.16	22.66
2060	NYSE	HZO	Fri, Aug 25, 2006	21.90	22.11	21.73	21.97
2059	NYSE	HZO	Thu, Aug 24, 2006	21.58	21.98	21.58	21.89
2058	NYSE	HZO	Wed, Aug 23, 2006	22.07	22.25	21.23	21.51
2057	NYSE	HZO	Tue, Aug 22, 2006	22.25	22.32	21.89	22.07
2056	NYSE	HZO	Mon, Aug 21, 2006	21.75	22.32	21.61	22.25
2055	NYSE	HZO	Fri, Aug 18, 2006	22.10	22.10	21.46	21.75
2054	NYSE	HZO	Thu, Aug 17, 2006	22.24	22.32	21.86	22.10
2053	NYSE	HZO	Wed, Aug 16, 2006	21.30	22.37	21.26	22.18
2052	NYSE	HZO	Tue, Aug 15, 2006	20.47	21.24	20.47	21.21
2051	NYSE	HZO	Mon, Aug 14, 2006	20.39	20.64	20.15	20.27
2050	NYSE	HZO	Fri, Aug 11, 2006	20.25	20.44	19.88	20.34
2049	NYSE	HZO	Thu, Aug 10, 2006	19.36	20.25	19.24	20.10
2048	NYSE	HZO	Wed, Aug 9, 2006	20.51	20.51	19.36	19.43
2047	NYSE	HZO	Tue, Aug 8, 2006	20.71	20.85	20.24	20.31
2046	NYSE	HZO	Mon, Aug 7, 2006	20.84	20.88	20.59	20.71
2045	NYSE	HZO	Fri, Aug 4, 2006	20.49	21.06	20.43	20.88
2044	NYSE	HZO	Thu, Aug 3, 2006	19.91	20.48	19.76	20.29
2043	NYSE	HZO	Wed, Aug 2, 2006	20.25	20.25	19.76	19.91
2042	NYSE	HZO	Tue, Aug 1, 2006	20.95	20.95	19.98	20.14
2041	NYSE	HZO	Mon, Jul 31, 2006	21.00	21.27	20.82	21.05
2040	NYSE	HZO	Fri, Jul 28, 2006	21.01	21.31	20.78	21.08
2039	NYSE	HZO	Thu, Jul 27, 2006	23.91	24.50	20.76	21.01
2038	NYSE	HZO	Wed, Jul 26, 2006	24.36	24.37	23.72	23.90
2037	NYSE	HZO	Tue, Jul 25, 2006	24.15	24.81	23.98	24.36
2036	NYSE	HZO	Mon, Jul 24, 2006	24.15	24.55	24.02	24.10
2035	NYSE	HZO	Fri, Jul 21, 2006	24.05	24.21	23.47	24.14
2034	NYSE	HZO	Thu, Jul 20, 2006	23.15	24.16	23.01	23.98
2033	NYSE	HZO	Wed, Jul 19, 2006	22.17	23.14	22.17	23.08
2032	NYSE	HZO	Tue, Jul 18, 2006	22.06	22.15	21.70	22.12
2031	NYSE	HZO	Mon, Jul 17, 2006	22.01	22.20	21.60	22.05
2030	NYSE	HZO	Fri, Jul 14, 2006	22.78	22.78	21.64	21.98
2029	NYSE	HZO	Thu, Jul 13, 2006	23.60	23.61	22.39	22.78
2028	NYSE	HZO	Wed, Jul 12, 2006	25.28	25.28	23.95	23.97
2027	NYSE	HZO	Tue, Jul 11, 2006	25.95	25.96	24.90	25.27
2026	NYSE	HZO	Mon, Jul 10, 2006	25.50	26.02	25.40	26.01
2025	NYSE	HZO	Fri, Jul 7, 2006	25.55	25.72	25.30	25.35
2024	NYSE	HZO	Thu, Jul 6, 2006	25.19	25.69	25.07	25.66
2023	NYSE	HZO	Wed, Jul 5, 2006	26.03	26.03	25.00	25.20
2022	NYSE	HZO	Mon, Jul 3, 2006	26.22	26.22	25.82	26.03
2021	NYSE	HZO	Fri, Jun 30, 2006	26.78	26.98	26.18	26.23
2020	NYSE	HZO	Thu, Jun 29, 2006	26.20	26.92	25.98	26.77
2019	NYSE	HZO	Wed, Jun 28, 2006	25.77	26.17	25.45	26.08
2018	NYSE	HZO	Tue, Jun 27, 2006	26.63	26.63	25.45	25.68
2017	NYSE	HZO	Mon, Jun 26, 2006	26.70	27.19	26.40	26.52
2016	NYSE	HZO	Fri, Jun 23, 2006	26.00	26.79	25.90	26.61
2015	NYSE	HZO	Thu, Jun 22, 2006	26.87	26.88	26.20	26.31
2014	NYSE	HZO	Wed, Jun 21, 2006	26.63	27.10	26.20	26.90
2013	NYSE	HZO	Tue, Jun 20, 2006	26.97	27.09	26.40	26.65
2012	NYSE	HZO	Mon, Jun 19, 2006	27.22	27.30	26.87	26.97
2011	NYSE	HZO	Fri, Jun 16, 2006	27.23	27.64	27.00	27.22
2010	NYSE	HZO	Thu, Jun 15, 2006	25.85	27.37	25.85	27.03
2009	NYSE	HZO	Wed, Jun 14, 2006	25.63	25.78	25.39	25.70
2008	NYSE	HZO	Tue, Jun 13, 2006	26.58	26.58	25.41	25.63
2007	NYSE	HZO	Mon, Jun 12, 2006	27.95	27.95	26.64	26.64
2006	NYSE	HZO	Fri, Jun 9, 2006	27.82	28.10	27.70	27.90
2005	NYSE	HZO	Thu, Jun 8, 2006	27.70	27.85	27.50	27.81
2004	NYSE	HZO	Wed, Jun 7, 2006	27.87	28.39	27.69	27.70
2003	NYSE	HZO	Tue, Jun 6, 2006	28.69	28.70	27.29	27.78
2002	NYSE	HZO	Mon, Jun 5, 2006	29.15	29.15	28.67	28.69
2001	NYSE	HZO	Fri, Jun 2, 2006	29.50	29.50	29.00	29.25
2000	NYSE	HZO	Thu, Jun 1, 2006	28.77	29.36	28.50	29.36
1999	NYSE	HZO	Wed, May 31, 2006	28.20	28.80	28.05	28.77
1998	NYSE	HZO	Tue, May 30, 2006	28.17	28.19	27.69	28.00
1997	NYSE	HZO	Fri, May 26, 2006	28.34	28.36	27.79	28.24
1996	NYSE	HZO	Thu, May 25, 2006	27.65	27.99	27.56	27.90
1995	NYSE	HZO	Wed, May 24, 2006	27.82	27.82	26.96	27.45
1994	NYSE	HZO	Tue, May 23, 2006	28.12	28.16	27.74	27.81
1993	NYSE	HZO	Mon, May 22, 2006	28.35	28.46	27.37	27.62
1992	NYSE	HZO	Fri, May 19, 2006	29.04	29.04	28.25	28.55
1991	NYSE	HZO	Thu, May 18, 2006	30.04	30.20	28.92	29.04
1990	NYSE	HZO	Wed, May 17, 2006	29.63	30.30	29.63	29.91
1989	NYSE	HZO	Tue, May 16, 2006	30.42	30.82	29.88	30.00
1988	NYSE	HZO	Mon, May 15, 2006	30.86	31.13	30.15	30.34
1987	NYSE	HZO	Fri, May 12, 2006	31.40	31.40	30.18	30.85
1986	NYSE	HZO	Thu, May 11, 2006	32.03	32.20	31.34	31.46
1985	NYSE	HZO	Wed, May 10, 2006	32.94	33.16	32.05	32.38
1984	NYSE	HZO	Tue, May 9, 2006	32.98	33.25	32.71	33.00
1983	NYSE	HZO	Mon, May 8, 2006	32.80	33.13	32.31	32.99
1982	NYSE	HZO	Fri, May 5, 2006	32.80	32.96	32.52	32.91
1981	NYSE	HZO	Thu, May 4, 2006	33.21	33.28	32.46	32.60
1980	NYSE	HZO	Wed, May 3, 2006	32.95	33.45	32.63	33.21
1979	NYSE	HZO	Tue, May 2, 2006	32.90	33.06	32.80	32.89
1978	NYSE	HZO	Mon, May 1, 2006	32.82	33.32	32.41	32.48
1977	NYSE	HZO	Fri, Apr 28, 2006	33.58	33.58	32.76	32.76
1976	NYSE	HZO	Thu, Apr 27, 2006	33.24	34.37	32.89	33.69
1975	NYSE	HZO	Wed, Apr 26, 2006	34.30	34.58	33.02	33.23
1974	NYSE	HZO	Tue, Apr 25, 2006	35.48	35.53	34.51	34.66
1973	NYSE	HZO	Mon, Apr 24, 2006	36.58	36.58	35.40	35.46
1972	NYSE	HZO	Fri, Apr 21, 2006	35.90	36.72	35.20	36.58
1971	NYSE	HZO	Thu, Apr 20, 2006	34.50	36.43	34.50	35.80
1970	NYSE	HZO	Wed, Apr 19, 2006	32.48	33.23	32.30	32.98
1969	NYSE	HZO	Tue, Apr 18, 2006	32.10	32.48	31.62	32.14
1968	NYSE	HZO	Mon, Apr 17, 2006	31.95	32.34	31.73	32.06
1967	NYSE	HZO	Thu, Apr 13, 2006	32.79	32.81	31.93	32.06
1966	NYSE	HZO	Wed, Apr 12, 2006	33.33	33.33	32.63	32.84
1965	NYSE	HZO	Tue, Apr 11, 2006	34.81	34.81	33.26	33.37
1964	NYSE	HZO	Mon, Apr 10, 2006	34.53	35.20	34.38	34.80
1963	NYSE	HZO	Fri, Apr 7, 2006	34.95	35.00	33.91	34.33
1962	NYSE	HZO	Thu, Apr 6, 2006	35.00	35.10	34.52	35.00
1961	NYSE	HZO	Wed, Apr 5, 2006	34.69	35.00	33.80	35.00
1960	NYSE	HZO	Tue, Apr 4, 2006	34.35	34.89	33.90	34.60
1959	NYSE	HZO	Mon, Apr 3, 2006	34.00	34.15	32.75	33.90
1958	NYSE	HZO	Fri, Mar 31, 2006	33.57	33.75	32.80	33.52
1957	NYSE	HZO	Thu, Mar 30, 2006	33.14	33.53	32.91	33.47
1956	NYSE	HZO	Wed, Mar 29, 2006	31.60	33.20	31.60	33.06
1955	NYSE	HZO	Tue, Mar 28, 2006	33.10	33.15	32.52	32.55
1954	NYSE	HZO	Mon, Mar 27, 2006	33.31	33.34	33.07	33.20
1953	NYSE	HZO	Fri, Mar 24, 2006	33.45	33.65	33.11	33.30
1952	NYSE	HZO	Thu, Mar 23, 2006	32.54	34.24	32.50	33.45
1951	NYSE	HZO	Wed, Mar 22, 2006	31.90	32.77	31.90	32.54
1950	NYSE	HZO	Tue, Mar 21, 2006	30.89	31.66	30.88	31.65
1949	NYSE	HZO	Mon, Mar 20, 2006	30.01	30.93	29.85	30.89
1948	NYSE	HZO	Fri, Mar 17, 2006	30.06	30.24	29.85	30.00
1947	NYSE	HZO	Thu, Mar 16, 2006	30.15	30.52	29.92	30.06
1946	NYSE	HZO	Wed, Mar 15, 2006	30.40	30.45	30.00	30.09
1945	NYSE	HZO	Tue, Mar 14, 2006	30.70	30.80	30.20	30.38
1944	NYSE	HZO	Mon, Mar 13, 2006	30.60	31.24	30.60	30.77
1943	NYSE	HZO	Fri, Mar 10, 2006	30.10	30.54	29.95	30.53
1942	NYSE	HZO	Thu, Mar 9, 2006	29.65	30.20	29.50	30.05
1941	NYSE	HZO	Wed, Mar 8, 2006	29.72	29.83	29.39	29.78
1940	NYSE	HZO	Tue, Mar 7, 2006	30.28	30.28	29.75	29.76
1939	NYSE	HZO	Mon, Mar 6, 2006	29.77	31.02	29.77	30.27
1938	NYSE	HZO	Fri, Mar 3, 2006	30.71	30.95	30.40	30.72
1937	NYSE	HZO	Thu, Mar 2, 2006	30.72	30.80	30.30	30.71
1936	NYSE	HZO	Wed, Mar 1, 2006	30.95	30.95	30.64	30.80
1935	NYSE	HZO	Tue, Feb 28, 2006	30.73	30.88	30.57	30.86
1934	NYSE	HZO	Mon, Feb 27, 2006	30.93	31.07	30.60	30.73
1933	NYSE	HZO	Fri, Feb 24, 2006	30.80	31.00	30.60	30.83
1932	NYSE	HZO	Thu, Feb 23, 2006	30.65	31.11	30.56	30.76
1931	NYSE	HZO	Wed, Feb 22, 2006	30.54	31.05	30.37	30.74
1930	NYSE	HZO	Tue, Feb 21, 2006	30.10	30.58	29.97	30.54
1929	NYSE	HZO	Fri, Feb 17, 2006	30.32	30.32	30.00	30.00
1928	NYSE	HZO	Thu, Feb 16, 2006	30.25	30.38	29.95	30.26
1927	NYSE	HZO	Wed, Feb 15, 2006	30.00	30.23	29.95	30.22
1926	NYSE	HZO	Tue, Feb 14, 2006	30.00	30.08	29.80	30.00
1925	NYSE	HZO	Mon, Feb 13, 2006	30.30	30.40	29.92	30.00
1924	NYSE	HZO	Fri, Feb 10, 2006	30.55	30.84	30.05	30.38
1923	NYSE	HZO	Thu, Feb 9, 2006	30.52	31.98	30.44	31.17
1922	NYSE	HZO	Wed, Feb 8, 2006	30.55	30.67	30.34	30.55
1921	NYSE	HZO	Tue, Feb 7, 2006	30.73	30.96	30.34	30.60
1920	NYSE	HZO	Mon, Feb 6, 2006	30.64	30.95	30.35	30.53
1919	NYSE	HZO	Fri, Feb 3, 2006	30.65	31.02	30.50	30.64
1918	NYSE	HZO	Thu, Feb 2, 2006	31.25	31.25	30.51	30.73
1917	NYSE	HZO	Wed, Feb 1, 2006	31.47	31.58	31.17	31.25
1916	NYSE	HZO	Tue, Jan 31, 2006	31.72	31.77	31.17	31.47
1915	NYSE	HZO	Mon, Jan 30, 2006	31.60	32.00	31.51	31.75
1914	NYSE	HZO	Fri, Jan 27, 2006	30.70	32.09	30.05	31.95
1913	NYSE	HZO	Thu, Jan 26, 2006	31.16	31.16	27.22	30.45
1912	NYSE	HZO	Wed, Jan 25, 2006	32.00	32.18	31.69	31.97
1911	NYSE	HZO	Tue, Jan 24, 2006	32.80	32.84	31.86	32.00
1910	NYSE	HZO	Mon, Jan 23, 2006	32.42	33.04	32.38	32.65
1909	NYSE	HZO	Fri, Jan 20, 2006	33.10	33.10	32.18	32.41
1908	NYSE	HZO	Thu, Jan 19, 2006	32.84	33.45	32.82	33.00
1907	NYSE	HZO	Wed, Jan 18, 2006	31.80	33.11	31.80	32.84
1906	NYSE	HZO	Tue, Jan 17, 2006	32.40	32.40	31.71	32.04
1905	NYSE	HZO	Fri, Jan 13, 2006	32.31	32.80	32.26	32.46
1904	NYSE	HZO	Thu, Jan 12, 2006	32.03	32.61	31.70	32.48
1903	NYSE	HZO	Wed, Jan 11, 2006	31.96	32.05	31.48	31.88
1902	NYSE	HZO	Tue, Jan 10, 2006	31.40	32.12	31.21	31.96
1901	NYSE	HZO	Mon, Jan 9, 2006	31.02	31.91	30.97	31.46
1900	NYSE	HZO	Fri, Jan 6, 2006	30.73	31.27	30.34	31.27
1899	NYSE	HZO	Thu, Jan 5, 2006	30.64	31.09	30.17	30.48
1898	NYSE	HZO	Wed, Jan 4, 2006	31.47	31.53	30.62	30.63
1897	NYSE	HZO	Tue, Jan 3, 2006	31.57	31.85	30.18	31.57
1896	NYSE	HZO	Fri, Dec 30, 2005	30.46	32.45	30.43	31.57
1895	NYSE	HZO	Thu, Dec 29, 2005	29.88	30.53	29.79	30.34
1894	NYSE	HZO	Wed, Dec 28, 2005	29.58	30.21	29.50	30.00
1893	NYSE	HZO	Tue, Dec 27, 2005	30.09	30.10	29.51	29.58
1892	NYSE	HZO	Fri, Dec 23, 2005	29.96	30.28	29.90	30.19
1891	NYSE	HZO	Thu, Dec 22, 2005	29.61	30.15	29.55	29.95
1890	NYSE	HZO	Wed, Dec 21, 2005	29.46	29.90	29.39	29.68
1889	NYSE	HZO	Tue, Dec 20, 2005	29.42	29.55	29.02	29.45
1888	NYSE	HZO	Mon, Dec 19, 2005	29.45	29.66	29.23	29.37
1887	NYSE	HZO	Fri, Dec 16, 2005	29.72	29.83	29.40	29.50
1886	NYSE	HZO	Thu, Dec 15, 2005	30.55	30.55	29.63	29.72
1885	NYSE	HZO	Wed, Dec 14, 2005	30.12	30.92	29.90	30.92
1884	NYSE	HZO	Tue, Dec 13, 2005	29.00	30.17	29.00	30.00
1883	NYSE	HZO	Mon, Dec 12, 2005	28.45	28.80	28.27	28.73
1882	NYSE	HZO	Fri, Dec 9, 2005	28.14	28.65	27.71	28.45
1881	NYSE	HZO	Thu, Dec 8, 2005	27.55	28.47	27.18	28.14
1880	NYSE	HZO	Wed, Dec 7, 2005	27.89	27.89	27.38	27.55
1879	NYSE	HZO	Tue, Dec 6, 2005	27.00	28.03	26.96	27.87
1878	NYSE	HZO	Mon, Dec 5, 2005	27.20	27.41	26.87	27.01
1877	NYSE	HZO	Fri, Dec 2, 2005	26.60	27.40	26.52	27.37
1876	NYSE	HZO	Thu, Dec 1, 2005	26.75	27.03	26.26	26.65
1875	NYSE	HZO	Wed, Nov 30, 2005	26.28	26.54	26.15	26.26
1874	NYSE	HZO	Tue, Nov 29, 2005	26.65	26.82	26.10	26.39
1873	NYSE	HZO	Mon, Nov 28, 2005	27.27	27.40	26.49	26.58
1872	NYSE	HZO	Fri, Nov 25, 2005	27.31	27.31	27.00	27.07
1871	NYSE	HZO	Wed, Nov 23, 2005	27.78	27.96	27.30	27.31
1870	NYSE	HZO	Tue, Nov 22, 2005	27.90	28.02	27.61	27.78
1869	NYSE	HZO	Mon, Nov 21, 2005	27.88	27.89	27.13	27.75
1868	NYSE	HZO	Fri, Nov 18, 2005	27.40	27.79	27.13	27.73
1867	NYSE	HZO	Thu, Nov 17, 2005	27.05	27.37	26.55	27.21
1866	NYSE	HZO	Wed, Nov 16, 2005	26.89	27.15	26.33	26.96
1865	NYSE	HZO	Tue, Nov 15, 2005	27.80	27.97	26.88	26.88
1864	NYSE	HZO	Mon, Nov 14, 2005	27.95	27.95	27.48	27.69
1863	NYSE	HZO	Fri, Nov 11, 2005	28.20	28.35	27.82	28.02
1862	NYSE	HZO	Thu, Nov 10, 2005	27.71	28.24	27.15	28.13
1861	NYSE	HZO	Wed, Nov 9, 2005	27.90	28.33	27.71	27.72
1860	NYSE	HZO	Tue, Nov 8, 2005	28.35	28.48	27.75	27.79
1859	NYSE	HZO	Mon, Nov 7, 2005	28.45	28.60	27.98	28.50
1858	NYSE	HZO	Fri, Nov 4, 2005	27.98	28.03	27.00	27.58
1857	NYSE	HZO	Thu, Nov 3, 2005	28.17	29.58	27.52	27.98
1856	NYSE	HZO	Wed, Nov 2, 2005	25.55	27.82	25.45	27.47
1855	NYSE	HZO	Tue, Nov 1, 2005	24.70	25.36	24.00	24.76
1854	NYSE	HZO	Mon, Oct 31, 2005	24.85	24.87	24.20	24.70
1853	NYSE	HZO	Fri, Oct 28, 2005	24.69	25.19	24.30	24.40
1852	NYSE	HZO	Thu, Oct 27, 2005	23.65	23.90	23.13	23.44
1851	NYSE	HZO	Wed, Oct 26, 2005	24.80	24.93	23.47	23.76
1850	NYSE	HZO	Tue, Oct 25, 2005	23.98	23.98	22.86	23.19
1849	NYSE	HZO	Mon, Oct 24, 2005	22.80	23.96	22.72	23.89
1848	NYSE	HZO	Fri, Oct 21, 2005	23.11	23.54	22.79	22.85
1847	NYSE	HZO	Thu, Oct 20, 2005	22.60	23.22	22.50	23.10
1846	NYSE	HZO	Wed, Oct 19, 2005	22.85	22.88	22.36	22.80
1845	NYSE	HZO	Tue, Oct 18, 2005	23.35	23.46	22.68	22.95
1844	NYSE	HZO	Mon, Oct 17, 2005	23.60	23.76	23.00	23.23
1843	NYSE	HZO	Fri, Oct 14, 2005	23.15	23.65	22.61	23.49
1842	NYSE	HZO	Thu, Oct 13, 2005	23.60	23.67	22.84	23.08
1841	NYSE	HZO	Wed, Oct 12, 2005	23.80	23.84	23.34	23.68
1840	NYSE	HZO	Tue, Oct 11, 2005	24.10	24.28	23.79	23.83
1839	NYSE	HZO	Mon, Oct 10, 2005	24.80	24.90	23.65	24.00
1838	NYSE	HZO	Fri, Oct 7, 2005	24.80	24.94	24.26	24.73
1837	NYSE	HZO	Thu, Oct 6, 2005	24.63	24.94	24.29	24.65
1836	NYSE	HZO	Wed, Oct 5, 2005	25.55	25.90	24.80	24.80
1835	NYSE	HZO	Tue, Oct 4, 2005	25.60	25.76	25.11	25.69
1834	NYSE	HZO	Mon, Oct 3, 2005	25.79	26.05	25.51	25.60
1833	NYSE	HZO	Fri, Sep 30, 2005	25.55	25.77	25.00	25.49
1832	NYSE	HZO	Thu, Sep 29, 2005	25.12	25.49	24.66	25.42
1831	NYSE	HZO	Wed, Sep 28, 2005	24.96	25.30	24.92	25.13
1830	NYSE	HZO	Tue, Sep 27, 2005	25.20	25.25	24.50	24.86
1829	NYSE	HZO	Mon, Sep 26, 2005	25.48	25.95	24.95	25.08
1828	NYSE	HZO	Fri, Sep 23, 2005	24.23	25.91	23.90	25.11
1827	NYSE	HZO	Thu, Sep 22, 2005	22.75	24.50	22.61	24.23
1826	NYSE	HZO	Wed, Sep 21, 2005	22.84	22.91	21.50	22.58
1825	NYSE	HZO	Tue, Sep 20, 2005	26.63	26.64	22.50	22.79
1824	NYSE	HZO	Mon, Sep 19, 2005	26.85	27.45	26.67	26.69
1823	NYSE	HZO	Fri, Sep 16, 2005	26.89	27.14	26.41	27.05
1822	NYSE	HZO	Thu, Sep 15, 2005	27.28	27.28	26.52	26.69
1821	NYSE	HZO	Wed, Sep 14, 2005	27.94	27.98	27.20	27.28
1820	NYSE	HZO	Tue, Sep 13, 2005	28.40	28.43	27.40	27.94
1819	NYSE	HZO	Mon, Sep 12, 2005	28.58	28.96	28.40	28.85
1818	NYSE	HZO	Fri, Sep 9, 2005	29.31	29.36	28.60	28.68
1817	NYSE	HZO	Thu, Sep 8, 2005	29.60	29.66	29.42	29.46
1816	NYSE	HZO	Wed, Sep 7, 2005	29.39	29.83	29.30	29.70
1815	NYSE	HZO	Tue, Sep 6, 2005	28.29	29.07	28.28	29.07
1814	NYSE	HZO	Fri, Sep 2, 2005	28.38	28.42	28.18	28.29
1813	NYSE	HZO	Thu, Sep 1, 2005	28.81	28.89	28.25	28.38
1812	NYSE	HZO	Wed, Aug 31, 2005	27.37	28.46	27.18	28.41
1811	NYSE	HZO	Tue, Aug 30, 2005	27.32	27.78	27.00	27.66
1810	NYSE	HZO	Mon, Aug 29, 2005	27.40	27.41	26.50	27.26
1809	NYSE	HZO	Fri, Aug 26, 2005	27.65	27.75	27.42	27.55
1808	NYSE	HZO	Thu, Aug 25, 2005	27.25	27.95	27.25	27.67
1807	NYSE	HZO	Wed, Aug 24, 2005	28.00	28.00	27.13	27.16
1806	NYSE	HZO	Tue, Aug 23, 2005	29.20	29.27	27.86	28.00
1805	NYSE	HZO	Mon, Aug 22, 2005	29.50	29.70	28.94	29.28
1804	NYSE	HZO	Fri, Aug 19, 2005	29.45	29.88	29.30	29.50
1803	NYSE	HZO	Thu, Aug 18, 2005	30.30	30.33	29.43	29.47
1802	NYSE	HZO	Wed, Aug 17, 2005	29.97	30.54	29.76	30.39
1801	NYSE	HZO	Tue, Aug 16, 2005	30.99	30.99	29.87	29.87
1800	NYSE	HZO	Mon, Aug 15, 2005	31.05	31.24	30.83	31.05
1799	NYSE	HZO	Fri, Aug 12, 2005	31.00	31.11	30.63	31.11
1798	NYSE	HZO	Thu, Aug 11, 2005	31.15	31.20	30.77	31.05
1797	NYSE	HZO	Wed, Aug 10, 2005	31.05	31.20	30.81	31.05
1796	NYSE	HZO	Tue, Aug 9, 2005	31.80	31.85	30.76	30.99
1795	NYSE	HZO	Mon, Aug 8, 2005	31.65	32.28	31.65	31.80
1794	NYSE	HZO	Fri, Aug 5, 2005	32.45	32.49	31.30	31.40
1793	NYSE	HZO	Thu, Aug 4, 2005	33.15	33.16	32.29	32.45
1792	NYSE	HZO	Wed, Aug 3, 2005	33.40	33.40	33.04	33.30
1791	NYSE	HZO	Tue, Aug 2, 2005	33.15	33.55	32.97	33.41
1790	NYSE	HZO	Mon, Aug 1, 2005	33.26	33.26	32.82	33.09
1789	NYSE	HZO	Fri, Jul 29, 2005	33.35	33.61	33.25	33.26
1788	NYSE	HZO	Thu, Jul 28, 2005	33.44	33.65	32.80	33.27
1787	NYSE	HZO	Wed, Jul 27, 2005	33.43	33.49	33.18	33.32
1786	NYSE	HZO	Tue, Jul 26, 2005	33.59	33.85	33.18	33.31
1785	NYSE	HZO	Mon, Jul 25, 2005	34.93	35.05	33.44	33.60
1784	NYSE	HZO	Fri, Jul 22, 2005	34.70	35.88	34.70	35.14
1783	NYSE	HZO	Thu, Jul 21, 2005	33.00	35.35	32.95	34.70
1782	NYSE	HZO	Wed, Jul 20, 2005	29.52	30.65	29.51	30.60
1781	NYSE	HZO	Tue, Jul 19, 2005	29.35	29.95	29.35	29.62
1780	NYSE	HZO	Mon, Jul 18, 2005	29.44	30.23	29.19	29.23
1779	NYSE	HZO	Fri, Jul 15, 2005	29.46	29.48	29.26	29.40
1778	NYSE	HZO	Thu, Jul 14, 2005	29.92	30.21	29.60	29.73
1777	NYSE	HZO	Wed, Jul 13, 2005	30.45	30.60	29.75	30.06
1776	NYSE	HZO	Tue, Jul 12, 2005	30.91	30.92	30.24	30.55
1775	NYSE	HZO	Mon, Jul 11, 2005	30.35	31.15	30.31	30.91
1774	NYSE	HZO	Fri, Jul 8, 2005	30.00	30.47	29.95	30.20
1773	NYSE	HZO	Thu, Jul 7, 2005	29.60	30.09	29.60	30.00
1772	NYSE	HZO	Wed, Jul 6, 2005	31.15	31.16	29.56	29.85
1771	NYSE	HZO	Tue, Jul 5, 2005	31.20	31.30	30.99	31.25
1770	NYSE	HZO	Fri, Jul 1, 2005	31.15	31.40	30.78	31.25
1769	NYSE	HZO	Thu, Jun 30, 2005	31.30	31.77	30.92	31.25
1768	NYSE	HZO	Wed, Jun 29, 2005	30.55	31.19	30.18	31.00
1767	NYSE	HZO	Tue, Jun 28, 2005	30.20	30.97	30.20	30.70
1766	NYSE	HZO	Mon, Jun 27, 2005	30.60	30.60	29.98	30.24
1765	NYSE	HZO	Fri, Jun 24, 2005	30.56	30.77	30.00	30.73
1764	NYSE	HZO	Thu, Jun 23, 2005	29.01	31.67	29.01	30.76
1763	NYSE	HZO	Wed, Jun 22, 2005	28.95	29.25	28.56	28.77
1762	NYSE	HZO	Tue, Jun 21, 2005	28.57	29.01	28.57	28.85
1761	NYSE	HZO	Mon, Jun 20, 2005	28.90	28.90	28.63	28.64
1760	NYSE	HZO	Fri, Jun 17, 2005	29.14	29.39	28.74	28.99
1759	NYSE	HZO	Thu, Jun 16, 2005	29.65	29.73	28.89	28.89
1758	NYSE	HZO	Wed, Jun 15, 2005	29.50	29.75	29.05	29.53
1757	NYSE	HZO	Tue, Jun 14, 2005	28.55	29.59	28.55	29.46
1756	NYSE	HZO	Mon, Jun 13, 2005	28.65	28.69	28.07	28.39
1755	NYSE	HZO	Fri, Jun 10, 2005	28.92	28.99	27.96	28.64
1754	NYSE	HZO	Thu, Jun 9, 2005	28.60	28.88	28.34	28.85
1753	NYSE	HZO	Wed, Jun 8, 2005	29.40	29.40	28.47	28.53
1752	NYSE	HZO	Tue, Jun 7, 2005	28.62	29.74	28.62	29.40
1751	NYSE	HZO	Mon, Jun 6, 2005	28.50	28.68	28.25	28.55
1750	NYSE	HZO	Fri, Jun 3, 2005	29.11	29.25	28.51	28.52
1749	NYSE	HZO	Thu, Jun 2, 2005	29.12	29.15	28.84	29.15
1748	NYSE	HZO	Wed, Jun 1, 2005	27.52	29.61	27.52	29.12
1747	NYSE	HZO	Tue, May 31, 2005	27.66	27.66	26.75	27.52
1746	NYSE	HZO	Fri, May 27, 2005	26.62	27.80	26.60	27.66
1745	NYSE	HZO	Thu, May 26, 2005	26.42	26.97	26.29	26.72
1744	NYSE	HZO	Wed, May 25, 2005	26.64	26.64	26.18	26.32
1743	NYSE	HZO	Tue, May 24, 2005	26.55	26.93	26.25	26.64
1742	NYSE	HZO	Mon, May 23, 2005	26.65	26.95	26.05	26.44
1741	NYSE	HZO	Fri, May 20, 2005	26.71	26.71	26.25	26.66
1740	NYSE	HZO	Thu, May 19, 2005	26.43	27.02	26.30	26.75
1739	NYSE	HZO	Wed, May 18, 2005	25.10	26.45	24.89	26.41
1738	NYSE	HZO	Tue, May 17, 2005	24.65	25.10	24.46	24.98
1737	NYSE	HZO	Mon, May 16, 2005	24.25	24.60	23.95	24.55
1736	NYSE	HZO	Fri, May 13, 2005	25.62	25.72	24.05	24.20
1735	NYSE	HZO	Thu, May 12, 2005	26.48	26.51	25.38	25.66
1734	NYSE	HZO	Wed, May 11, 2005	26.20	26.51	25.95	26.48
1733	NYSE	HZO	Tue, May 10, 2005	26.58	26.64	26.12	26.28
1732	NYSE	HZO	Mon, May 9, 2005	26.86	26.86	26.05	26.64
1731	NYSE	HZO	Fri, May 6, 2005	27.20	27.40	26.76	27.11
1730	NYSE	HZO	Thu, May 5, 2005	26.56	27.14	26.44	27.14
1729	NYSE	HZO	Wed, May 4, 2005	26.65	26.75	26.05	26.59
1728	NYSE	HZO	Tue, May 3, 2005	26.28	27.00	26.09	26.55
1727	NYSE	HZO	Mon, May 2, 2005	26.25	27.35	25.72	26.23
1726	NYSE	HZO	Fri, Apr 29, 2005	27.49	27.49	26.26	27.05
1725	NYSE	HZO	Thu, Apr 28, 2005	27.65	27.91	27.16	27.49
1724	NYSE	HZO	Wed, Apr 27, 2005	28.87	28.98	27.90	28.20
1723	NYSE	HZO	Tue, Apr 26, 2005	29.41	29.96	28.56	28.76
1722	NYSE	HZO	Mon, Apr 25, 2005	29.02	29.44	28.83	29.38
1721	NYSE	HZO	Fri, Apr 22, 2005	30.26	30.27	28.27	28.92
1720	NYSE	HZO	Thu, Apr 21, 2005	29.41	30.30	29.09	30.30
1719	NYSE	HZO	Wed, Apr 20, 2005	29.43	29.78	29.22	29.41
1718	NYSE	HZO	Tue, Apr 19, 2005	27.93	29.34	27.93	29.32
1717	NYSE	HZO	Mon, Apr 18, 2005	27.95	28.40	27.55	27.93
1716	NYSE	HZO	Fri, Apr 15, 2005	28.65	28.91	27.36	27.84
1715	NYSE	HZO	Thu, Apr 14, 2005	29.40	29.50	27.93	28.65
1714	NYSE	HZO	Wed, Apr 13, 2005	30.35	30.56	29.06	29.66
1713	NYSE	HZO	Tue, Apr 12, 2005	31.08	31.08	30.08	30.32
1712	NYSE	HZO	Mon, Apr 11, 2005	30.59	31.73	30.12	31.09
1711	NYSE	HZO	Fri, Apr 8, 2005	31.05	31.05	29.85	30.50
1710	NYSE	HZO	Thu, Apr 7, 2005	31.36	31.38	30.62	31.06
1709	NYSE	HZO	Wed, Apr 6, 2005	30.25	31.49	30.10	31.36
1708	NYSE	HZO	Tue, Apr 5, 2005	30.47	30.47	29.77	30.05
1707	NYSE	HZO	Mon, Apr 4, 2005	30.55	30.95	30.24	30.71
1706	NYSE	HZO	Fri, Apr 1, 2005	31.28	31.33	30.01	30.80
1705	NYSE	HZO	Thu, Mar 31, 2005	30.82	31.46	30.64	31.18
1704	NYSE	HZO	Wed, Mar 30, 2005	30.63	30.90	30.04	30.74
1703	NYSE	HZO	Tue, Mar 29, 2005	31.20	31.33	30.59	30.60
1702	NYSE	HZO	Mon, Mar 28, 2005	31.30	31.85	31.16	31.57
1701	NYSE	HZO	Thu, Mar 24, 2005	30.41	31.25	30.41	31.21
1700	NYSE	HZO	Wed, Mar 23, 2005	30.00	30.36	29.86	30.36
1699	NYSE	HZO	Tue, Mar 22, 2005	30.41	30.54	29.90	29.99
1698	NYSE	HZO	Mon, Mar 21, 2005	31.60	31.60	30.30	30.51
1697	NYSE	HZO	Fri, Mar 18, 2005	32.07	32.25	31.21	31.66
1696	NYSE	HZO	Thu, Mar 17, 2005	33.23	33.23	32.05	32.06
1695	NYSE	HZO	Wed, Mar 16, 2005	33.46	33.61	32.99	33.08
1694	NYSE	HZO	Tue, Mar 15, 2005	32.97	33.43	32.97	33.43
1693	NYSE	HZO	Mon, Mar 14, 2005	32.46	32.91	32.31	32.85
1692	NYSE	HZO	Fri, Mar 11, 2005	32.84	33.00	32.07	32.36
1691	NYSE	HZO	Thu, Mar 10, 2005	33.00	33.27	32.70	32.74
1690	NYSE	HZO	Wed, Mar 9, 2005	33.25	33.25	32.42	32.87
1689	NYSE	HZO	Tue, Mar 8, 2005	33.88	34.09	33.11	33.40
1688	NYSE	HZO	Mon, Mar 7, 2005	34.65	34.72	33.83	33.85
1687	NYSE	HZO	Fri, Mar 4, 2005	34.31	34.68	34.09	34.22
1686	NYSE	HZO	Thu, Mar 3, 2005	34.90	34.90	33.91	34.06
1685	NYSE	HZO	Wed, Mar 2, 2005	34.91	35.08	34.73	34.81
1684	NYSE	HZO	Tue, Mar 1, 2005	34.30	35.14	34.26	34.90
1683	NYSE	HZO	Mon, Feb 28, 2005	34.40	34.43	34.14	34.26
1682	NYSE	HZO	Fri, Feb 25, 2005	33.99	34.54	33.88	34.33
1681	NYSE	HZO	Thu, Feb 24, 2005	34.00	34.15	33.90	34.00
1680	NYSE	HZO	Wed, Feb 23, 2005	33.64	34.23	33.64	34.10
1679	NYSE	HZO	Tue, Feb 22, 2005	34.26	34.26	33.10	33.64
1678	NYSE	HZO	Fri, Feb 18, 2005	33.80	34.29	33.73	34.26
1677	NYSE	HZO	Thu, Feb 17, 2005	33.65	34.95	33.46	33.80
1676	NYSE	HZO	Wed, Feb 16, 2005	31.40	32.98	31.13	32.96
1675	NYSE	HZO	Tue, Feb 15, 2005	31.17	31.50	30.64	31.40
1674	NYSE	HZO	Mon, Feb 14, 2005	31.00	31.48	30.41	31.17
1673	NYSE	HZO	Fri, Feb 11, 2005	30.59	30.98	30.17	30.98
1672	NYSE	HZO	Thu, Feb 10, 2005	30.98	30.98	30.34	30.74
1671	NYSE	HZO	Wed, Feb 9, 2005	30.25	30.89	29.80	29.88
1670	NYSE	HZO	Tue, Feb 8, 2005	31.63	31.67	30.52	30.79
1669	NYSE	HZO	Mon, Feb 7, 2005	31.80	33.28	31.00	31.77
1668	NYSE	HZO	Fri, Feb 4, 2005	31.90	32.05	31.42	31.95
1667	NYSE	HZO	Thu, Feb 3, 2005	31.99	32.07	31.49	31.79
1666	NYSE	HZO	Wed, Feb 2, 2005	31.70	31.97	31.47	31.90
1665	NYSE	HZO	Tue, Feb 1, 2005	31.25	31.75	31.08	31.64
1664	NYSE	HZO	Mon, Jan 31, 2005	31.41	31.79	31.36	31.46
1663	NYSE	HZO	Fri, Jan 28, 2005	31.33	31.40	30.75	31.06
1662	NYSE	HZO	Thu, Jan 27, 2005	32.34	32.34	31.30	31.48
1661	NYSE	HZO	Wed, Jan 26, 2005	30.60	32.37	30.60	32.34
1660	NYSE	HZO	Tue, Jan 25, 2005	29.80	30.50	29.80	30.46
1659	NYSE	HZO	Mon, Jan 24, 2005	29.94	30.19	29.58	29.60
1658	NYSE	HZO	Fri, Jan 21, 2005	29.98	30.19	29.53	29.74
1657	NYSE	HZO	Thu, Jan 20, 2005	29.80	30.50	29.14	29.90
1656	NYSE	HZO	Wed, Jan 19, 2005	28.30	29.00	27.51	28.12
1655	NYSE	HZO	Tue, Jan 18, 2005	28.97	28.97	28.23	28.35
1654	NYSE	HZO	Fri, Jan 14, 2005	28.77	28.97	28.47	28.97
1653	NYSE	HZO	Thu, Jan 13, 2005	28.80	29.00	28.30	28.62
1652	NYSE	HZO	Wed, Jan 12, 2005	28.50	28.82	28.15	28.68
1651	NYSE	HZO	Tue, Jan 11, 2005	28.90	28.95	28.18	28.18
1650	NYSE	HZO	Mon, Jan 10, 2005	29.10	29.10	28.61	28.69
1649	NYSE	HZO	Fri, Jan 7, 2005	28.65	28.85	28.30	28.48
1648	NYSE	HZO	Thu, Jan 6, 2005	27.86	28.60	27.86	28.45
1647	NYSE	HZO	Wed, Jan 5, 2005	28.90	28.95	27.82	27.82
1646	NYSE	HZO	Tue, Jan 4, 2005	29.90	29.99	28.75	28.90
1645	NYSE	HZO	Mon, Jan 3, 2005	30.00	30.00	29.41	29.42
1644	NYSE	HZO	Fri, Dec 31, 2004	30.18	30.34	29.76	29.76
1643	NYSE	HZO	Thu, Dec 30, 2004	30.25	30.49	29.82	30.14
1642	NYSE	HZO	Wed, Dec 29, 2004	30.19	30.55	29.85	30.45
1641	NYSE	HZO	Tue, Dec 28, 2004	29.12	30.12	28.80	30.09
1640	NYSE	HZO	Mon, Dec 27, 2004	29.95	29.99	29.22	29.27
1639	NYSE	HZO	Thu, Dec 23, 2004	29.35	29.90	29.30	29.90
1638	NYSE	HZO	Wed, Dec 22, 2004	29.05	29.40	29.01	29.40
1637	NYSE	HZO	Tue, Dec 21, 2004	28.30	29.14	28.13	29.13
1636	NYSE	HZO	Mon, Dec 20, 2004	28.30	28.55	28.01	28.27
1635	NYSE	HZO	Fri, Dec 17, 2004	28.82	28.82	28.17	28.23
1634	NYSE	HZO	Thu, Dec 16, 2004	29.15	29.58	28.75	28.75
1633	NYSE	HZO	Wed, Dec 15, 2004	29.85	29.96	29.09	29.15
1632	NYSE	HZO	Tue, Dec 14, 2004	29.54	29.83	29.50	29.76
1631	NYSE	HZO	Mon, Dec 13, 2004	27.88	29.69	27.88	29.61
1630	NYSE	HZO	Fri, Dec 10, 2004	27.65	28.00	27.61	27.96
1629	NYSE	HZO	Thu, Dec 9, 2004	27.99	28.05	27.70	27.72
1628	NYSE	HZO	Wed, Dec 8, 2004	27.75	28.21	27.75	28.09
1627	NYSE	HZO	Tue, Dec 7, 2004	28.50	28.64	27.75	27.75
1626	NYSE	HZO	Mon, Dec 6, 2004	29.08	29.08	28.45	28.47
1625	NYSE	HZO	Fri, Dec 3, 2004	29.45	29.53	29.00	29.08
1624	NYSE	HZO	Thu, Dec 2, 2004	29.35	29.50	29.18	29.39
1623	NYSE	HZO	Wed, Dec 1, 2004	29.53	29.60	29.25	29.40
1622	NYSE	HZO	Tue, Nov 30, 2004	30.13	30.13	29.10	29.40
1621	NYSE	HZO	Mon, Nov 29, 2004	29.40	30.43	29.40	30.12
1620	NYSE	HZO	Fri, Nov 26, 2004	29.55	29.64	29.11	29.25
1619	NYSE	HZO	Wed, Nov 24, 2004	28.97	29.64	28.97	29.64
1618	NYSE	HZO	Tue, Nov 23, 2004	28.50	29.00	28.38	29.00
1617	NYSE	HZO	Mon, Nov 22, 2004	29.50	30.18	28.27	28.52
1616	NYSE	HZO	Fri, Nov 19, 2004	28.48	28.67	28.29	28.59
1615	NYSE	HZO	Thu, Nov 18, 2004	28.40	28.54	28.15	28.40
1614	NYSE	HZO	Wed, Nov 17, 2004	28.40	28.67	28.20	28.49
1613	NYSE	HZO	Tue, Nov 16, 2004	28.35	28.39	28.00	28.29
1612	NYSE	HZO	Mon, Nov 15, 2004	27.95	28.24	27.71	28.22
1611	NYSE	HZO	Fri, Nov 12, 2004	28.20	28.30	27.84	28.01
1610	NYSE	HZO	Thu, Nov 11, 2004	27.88	28.75	27.73	28.20
1609	NYSE	HZO	Wed, Nov 10, 2004	27.60	28.00	27.35	27.98
1608	NYSE	HZO	Tue, Nov 9, 2004	27.36	27.95	27.20	27.76
1607	NYSE	HZO	Mon, Nov 8, 2004	27.00	27.54	26.94	27.36
1606	NYSE	HZO	Fri, Nov 5, 2004	26.39	27.50	26.39	27.09
1605	NYSE	HZO	Thu, Nov 4, 2004	25.72	26.40	25.67	26.39
1604	NYSE	HZO	Wed, Nov 3, 2004	25.75	26.33	25.61	25.85
1603	NYSE	HZO	Tue, Nov 2, 2004	25.00	25.16	24.46	24.61
1602	NYSE	HZO	Mon, Nov 1, 2004	25.22	25.60	24.89	25.00
1601	NYSE	HZO	Fri, Oct 29, 2004	25.25	25.71	25.05	25.20
1600	NYSE	HZO	Thu, Oct 28, 2004	25.15	25.37	25.01	25.19
1599	NYSE	HZO	Wed, Oct 27, 2004	25.10	26.35	25.06	25.15
1598	NYSE	HZO	Tue, Oct 26, 2004	22.60	26.50	22.60	25.21
1597	NYSE	HZO	Mon, Oct 25, 2004	21.65	21.97	21.50	21.75
1596	NYSE	HZO	Fri, Oct 22, 2004	21.80	22.13	21.62	21.71
1595	NYSE	HZO	Thu, Oct 21, 2004	22.44	22.65	22.07	22.19
1594	NYSE	HZO	Wed, Oct 20, 2004	22.54	22.65	22.40	22.44
1593	NYSE	HZO	Tue, Oct 19, 2004	22.50	23.00	22.50	22.59
1592	NYSE	HZO	Mon, Oct 18, 2004	22.60	22.81	22.50	22.52
1591	NYSE	HZO	Fri, Oct 15, 2004	22.47	22.92	22.47	22.68
1590	NYSE	HZO	Thu, Oct 14, 2004	22.55	22.68	22.00	22.46
1589	NYSE	HZO	Wed, Oct 13, 2004	22.98	23.00	22.51	22.51
1588	NYSE	HZO	Tue, Oct 12, 2004	22.95	23.00	22.80	22.88
1587	NYSE	HZO	Mon, Oct 11, 2004	23.32	23.36	22.90	23.05
1586	NYSE	HZO	Fri, Oct 8, 2004	23.25	23.67	23.23	23.31
1585	NYSE	HZO	Thu, Oct 7, 2004	23.30	23.43	22.94	23.31
1584	NYSE	HZO	Wed, Oct 6, 2004	23.60	23.60	23.28	23.40
1583	NYSE	HZO	Tue, Oct 5, 2004	23.80	23.80	23.47	23.64
1582	NYSE	HZO	Mon, Oct 4, 2004	23.72	24.23	23.57	23.67
1581	NYSE	HZO	Fri, Oct 1, 2004	22.60	23.80	22.60	23.77
1580	NYSE	HZO	Thu, Sep 30, 2004	22.79	22.79	22.40	22.52
1579	NYSE	HZO	Wed, Sep 29, 2004	22.33	22.79	22.33	22.79
1578	NYSE	HZO	Tue, Sep 28, 2004	21.98	22.30	21.90	22.30
1577	NYSE	HZO	Mon, Sep 27, 2004	22.00	22.00	21.59	21.90
1576	NYSE	HZO	Fri, Sep 24, 2004	22.00	22.20	21.89	22.08
1575	NYSE	HZO	Thu, Sep 23, 2004	21.70	22.08	21.64	22.08
1574	NYSE	HZO	Wed, Sep 22, 2004	21.95	21.95	21.44	21.79
1573	NYSE	HZO	Tue, Sep 21, 2004	22.38	22.54	21.95	22.13
1572	NYSE	HZO	Mon, Sep 20, 2004	22.10	22.50	22.08	22.38
1571	NYSE	HZO	Fri, Sep 17, 2004	22.10	22.25	21.91	22.21
1570	NYSE	HZO	Thu, Sep 16, 2004	21.35	22.16	21.35	22.02
1569	NYSE	HZO	Wed, Sep 15, 2004	21.43	21.54	21.21	21.35
1568	NYSE	HZO	Tue, Sep 14, 2004	21.68	21.68	21.00	21.43
1567	NYSE	HZO	Mon, Sep 13, 2004	20.95	21.62	20.95	21.62
1566	NYSE	HZO	Fri, Sep 10, 2004	20.09	21.13	20.05	21.13
1565	NYSE	HZO	Thu, Sep 9, 2004	20.50	20.67	19.92	20.11
1564	NYSE	HZO	Wed, Sep 8, 2004	20.15	21.00	20.06	20.74
1563	NYSE	HZO	Tue, Sep 7, 2004	18.05	20.30	18.05	20.30
1562	NYSE	HZO	Fri, Sep 3, 2004	19.64	19.64	19.15	19.16
1561	NYSE	HZO	Thu, Sep 2, 2004	19.23	19.75	18.88	19.50
1560	NYSE	HZO	Wed, Sep 1, 2004	19.50	19.75	19.36	19.40
1559	NYSE	HZO	Tue, Aug 31, 2004	19.60	19.72	19.40	19.60
1558	NYSE	HZO	Mon, Aug 30, 2004	19.75	19.83	19.35	19.54
1557	NYSE	HZO	Fri, Aug 27, 2004	19.95	20.07	19.82	19.90
1556	NYSE	HZO	Thu, Aug 26, 2004	20.05	20.19	19.89	20.00
1555	NYSE	HZO	Wed, Aug 25, 2004	20.08	20.10	19.81	19.87
1554	NYSE	HZO	Tue, Aug 24, 2004	20.33	20.61	19.91	20.03
1553	NYSE	HZO	Mon, Aug 23, 2004	21.30	21.30	20.17	20.17
1552	NYSE	HZO	Fri, Aug 20, 2004	21.18	21.32	20.91	21.08
1551	NYSE	HZO	Thu, Aug 19, 2004	21.55	22.04	21.08	21.09
1550	NYSE	HZO	Wed, Aug 18, 2004	21.15	21.82	21.01	21.48
1549	NYSE	HZO	Tue, Aug 17, 2004	20.40	22.00	20.40	21.25
1548	NYSE	HZO	Mon, Aug 16, 2004	20.17	20.55	20.06	20.27
1547	NYSE	HZO	Fri, Aug 13, 2004	20.09	20.32	20.05	20.25
1546	NYSE	HZO	Thu, Aug 12, 2004	20.80	20.80	20.15	20.15
1545	NYSE	HZO	Wed, Aug 11, 2004	21.55	21.55	20.35	20.80
1544	NYSE	HZO	Tue, Aug 10, 2004	21.10	21.68	20.99	21.65
1543	NYSE	HZO	Mon, Aug 9, 2004	20.75	21.45	20.42	21.21
1542	NYSE	HZO	Fri, Aug 6, 2004	21.45	21.45	20.17	20.50
1541	NYSE	HZO	Thu, Aug 5, 2004	22.85	22.88	21.51	21.63
1540	NYSE	HZO	Wed, Aug 4, 2004	22.19	23.20	21.50	22.75
1539	NYSE	HZO	Tue, Aug 3, 2004	23.97	24.04	22.18	22.19
1538	NYSE	HZO	Mon, Aug 2, 2004	24.69	24.69	23.79	24.04
1537	NYSE	HZO	Fri, Jul 30, 2004	25.15	25.16	24.50	24.59
1536	NYSE	HZO	Thu, Jul 29, 2004	24.30	25.33	24.30	25.19
1535	NYSE	HZO	Wed, Jul 28, 2004	24.75	25.89	23.78	24.20
1534	NYSE	HZO	Tue, Jul 27, 2004	21.75	22.82	21.75	22.58
1533	NYSE	HZO	Mon, Jul 26, 2004	22.35	22.48	21.58	21.97
1532	NYSE	HZO	Fri, Jul 23, 2004	22.35	22.75	22.26	22.46
1531	NYSE	HZO	Thu, Jul 22, 2004	23.60	23.95	22.20	22.49
1530	NYSE	HZO	Wed, Jul 21, 2004	24.50	25.17	23.43	23.43
1529	NYSE	HZO	Tue, Jul 20, 2004	24.25	24.82	24.07	24.65
1528	NYSE	HZO	Mon, Jul 19, 2004	24.59	24.65	23.84	24.34
1527	NYSE	HZO	Fri, Jul 16, 2004	25.26	25.36	24.50	24.51
1526	NYSE	HZO	Thu, Jul 15, 2004	25.30	25.84	25.26	25.51
1525	NYSE	HZO	Wed, Jul 14, 2004	24.51	25.60	24.50	25.20
1524	NYSE	HZO	Tue, Jul 13, 2004	24.28	25.00	24.28	24.54
1523	NYSE	HZO	Mon, Jul 12, 2004	24.90	24.91	24.19	24.50
1522	NYSE	HZO	Fri, Jul 9, 2004	25.00	25.32	25.00	25.09
1521	NYSE	HZO	Thu, Jul 8, 2004	25.40	25.50	25.00	25.04
1520	NYSE	HZO	Wed, Jul 7, 2004	25.52	26.11	25.45	25.60
1519	NYSE	HZO	Tue, Jul 6, 2004	25.80	26.00	25.30	25.52
1518	NYSE	HZO	Fri, Jul 2, 2004	26.15	26.45	25.63	26.00
1517	NYSE	HZO	Thu, Jul 1, 2004	28.59	28.59	25.30	25.98
1516	NYSE	HZO	Wed, Jun 30, 2004	28.50	29.12	28.49	28.68
1515	NYSE	HZO	Tue, Jun 29, 2004	28.85	28.85	28.13	28.50
1514	NYSE	HZO	Mon, Jun 28, 2004	28.85	29.00	28.71	28.96
1513	NYSE	HZO	Fri, Jun 25, 2004	29.73	29.73	28.70	28.70
1512	NYSE	HZO	Thu, Jun 24, 2004	28.34	29.73	28.33	29.73
1511	NYSE	HZO	Wed, Jun 23, 2004	28.00	28.49	27.81	28.24
1510	NYSE	HZO	Tue, Jun 22, 2004	27.31	27.87	27.31	27.80
1509	NYSE	HZO	Mon, Jun 21, 2004	28.50	28.50	27.06	27.06
1508	NYSE	HZO	Fri, Jun 18, 2004	28.45	29.25	28.44	28.45
1507	NYSE	HZO	Thu, Jun 17, 2004	27.98	28.45	27.73	28.45
1506	NYSE	HZO	Wed, Jun 16, 2004	29.21	29.21	27.50	27.95
1505	NYSE	HZO	Tue, Jun 15, 2004	27.80	29.24	27.80	29.20
1504	NYSE	HZO	Mon, Jun 14, 2004	26.86	27.94	26.86	27.77
1503	NYSE	HZO	Thu, Jun 10, 2004	26.60	27.32	26.60	27.01
1502	NYSE	HZO	Wed, Jun 9, 2004	27.35	27.35	26.38	26.44
1501	NYSE	HZO	Tue, Jun 8, 2004	27.37	28.00	27.26	27.35
1500	NYSE	HZO	Mon, Jun 7, 2004	26.45	27.60	26.30	27.37
1499	NYSE	HZO	Fri, Jun 4, 2004	26.75	27.00	26.27	26.27
1498	NYSE	HZO	Thu, Jun 3, 2004	26.50	26.78	26.15	26.65
1497	NYSE	HZO	Wed, Jun 2, 2004	26.40	26.75	26.29	26.58
1496	NYSE	HZO	Tue, Jun 1, 2004	26.55	26.55	25.93	26.45
1495	NYSE	HZO	Fri, May 28, 2004	27.05	27.19	26.55	26.65
1494	NYSE	HZO	Thu, May 27, 2004	26.75	27.48	26.61	27.15
1493	NYSE	HZO	Wed, May 26, 2004	26.70	26.99	26.50	26.60
1492	NYSE	HZO	Tue, May 25, 2004	26.70	27.35	26.65	26.95
1491	NYSE	HZO	Mon, May 24, 2004	25.48	27.17	25.48	26.77
1490	NYSE	HZO	Fri, May 21, 2004	24.86	25.38	24.86	25.23
1489	NYSE	HZO	Thu, May 20, 2004	25.18	25.43	24.82	24.86
1488	NYSE	HZO	Wed, May 19, 2004	25.49	26.30	25.10	25.23
1487	NYSE	HZO	Tue, May 18, 2004	24.86	25.45	24.86	25.39
1486	NYSE	HZO	Mon, May 17, 2004	25.31	25.31	23.90	24.75
1485	NYSE	HZO	Fri, May 14, 2004	25.67	25.80	24.71	25.31
1484	NYSE	HZO	Thu, May 13, 2004	25.50	25.81	25.01	25.60
1483	NYSE	HZO	Wed, May 12, 2004	27.08	27.08	23.56	25.69
1482	NYSE	HZO	Tue, May 11, 2004	27.40	27.85	26.33	27.00
1481	NYSE	HZO	Mon, May 10, 2004	29.10	29.10	26.52	27.40
1480	NYSE	HZO	Fri, May 7, 2004	29.70	29.85	29.16	29.25
1479	NYSE	HZO	Thu, May 6, 2004	29.45	29.75	28.74	29.70
1478	NYSE	HZO	Wed, May 5, 2004	30.08	30.38	29.40	29.55
1477	NYSE	HZO	Tue, May 4, 2004	29.00	29.93	29.00	29.93
1476	NYSE	HZO	Mon, May 3, 2004	27.90	29.15	27.90	29.00
1475	NYSE	HZO	Fri, Apr 30, 2004	28.68	28.82	28.33	28.51
1474	NYSE	HZO	Thu, Apr 29, 2004	28.70	29.39	28.65	28.88
1473	NYSE	HZO	Wed, Apr 28, 2004	30.00	30.00	28.85	29.04
1472	NYSE	HZO	Tue, Apr 27, 2004	29.80	30.28	29.28	29.90
1471	NYSE	HZO	Mon, Apr 26, 2004	30.30	30.60	29.77	29.80
1470	NYSE	HZO	Fri, Apr 23, 2004	30.90	31.00	30.00	30.11
1469	NYSE	HZO	Thu, Apr 22, 2004	30.25	30.70	29.95	30.70
1468	NYSE	HZO	Wed, Apr 21, 2004	29.45	30.15	29.45	30.15
1467	NYSE	HZO	Tue, Apr 20, 2004	31.75	32.04	29.14	29.45
1466	NYSE	HZO	Mon, Apr 19, 2004	29.75	30.65	29.57	30.10
1465	NYSE	HZO	Fri, Apr 16, 2004	29.35	29.35	28.32	28.50
1464	NYSE	HZO	Thu, Apr 15, 2004	30.25	30.25	28.50	29.29
1463	NYSE	HZO	Wed, Apr 14, 2004	28.88	30.30	27.80	30.00
1462	NYSE	HZO	Tue, Apr 13, 2004	31.44	31.75	29.10	29.60
1461	NYSE	HZO	Mon, Apr 12, 2004	30.00	31.70	30.00	31.16
1460	NYSE	HZO	Thu, Apr 8, 2004	29.80	30.09	29.38	29.74
1459	NYSE	HZO	Wed, Apr 7, 2004	29.28	30.00	28.93	29.50
1458	NYSE	HZO	Tue, Apr 6, 2004	30.05	31.00	29.14	29.28
1457	NYSE	HZO	Mon, Apr 5, 2004	27.49	29.80	27.19	29.45
1456	NYSE	HZO	Fri, Apr 2, 2004	27.35	28.95	27.10	27.44
1455	NYSE	HZO	Thu, Apr 1, 2004	26.47	26.99	26.35	26.82
1454	NYSE	HZO	Wed, Mar 31, 2004	26.91	27.00	26.45	26.57
1453	NYSE	HZO	Tue, Mar 30, 2004	26.88	27.10	26.65	26.86
1452	NYSE	HZO	Mon, Mar 29, 2004	27.00	27.00	26.27	26.79
1451	NYSE	HZO	Fri, Mar 26, 2004	26.37	27.09	26.37	26.91
1450	NYSE	HZO	Thu, Mar 25, 2004	26.10	26.44	25.95	26.17
1449	NYSE	HZO	Wed, Mar 24, 2004	25.80	25.99	25.40	25.90
1448	NYSE	HZO	Tue, Mar 23, 2004	26.54	26.98	25.85	25.95
1447	NYSE	HZO	Mon, Mar 22, 2004	27.20	27.20	25.92	26.34
1446	NYSE	HZO	Fri, Mar 19, 2004	27.90	27.95	27.42	27.51
1445	NYSE	HZO	Thu, Mar 18, 2004	26.85	27.49	26.85	27.45
1444	NYSE	HZO	Wed, Mar 17, 2004	26.65	26.98	26.65	26.90
1443	NYSE	HZO	Tue, Mar 16, 2004	26.60	26.75	25.92	26.47
1442	NYSE	HZO	Mon, Mar 15, 2004	25.65	26.75	25.58	26.37
1441	NYSE	HZO	Fri, Mar 12, 2004	26.10	26.53	25.46	25.65
1440	NYSE	HZO	Thu, Mar 11, 2004	26.52	26.52	25.02	25.44
1439	NYSE	HZO	Wed, Mar 10, 2004	26.90	27.90	26.65	26.65
1438	NYSE	HZO	Tue, Mar 9, 2004	28.15	28.24	26.65	26.75
1437	NYSE	HZO	Mon, Mar 8, 2004	27.85	28.25	27.70	27.95
1436	NYSE	HZO	Fri, Mar 5, 2004	27.38	28.33	27.26	27.65
1435	NYSE	HZO	Thu, Mar 4, 2004	26.50	27.40	26.40	27.13
1434	NYSE	HZO	Wed, Mar 3, 2004	26.40	26.40	25.58	25.70
1433	NYSE	HZO	Tue, Mar 2, 2004	27.49	27.49	26.11	26.47
1432	NYSE	HZO	Mon, Mar 1, 2004	26.80	28.00	26.80	27.53
1431	NYSE	HZO	Fri, Feb 27, 2004	26.00	27.20	25.85	26.57
1430	NYSE	HZO	Thu, Feb 26, 2004	25.75	26.09	25.42	26.00
1429	NYSE	HZO	Wed, Feb 25, 2004	25.81	26.00	24.90	25.55
1428	NYSE	HZO	Tue, Feb 24, 2004	26.35	26.35	25.57	25.82
1427	NYSE	HZO	Mon, Feb 23, 2004	25.60	27.50	25.60	26.15
1426	NYSE	HZO	Fri, Feb 20, 2004	27.02	27.11	24.10	25.60
1425	NYSE	HZO	Thu, Feb 19, 2004	27.28	28.05	26.80	26.90
1424	NYSE	HZO	Wed, Feb 18, 2004	26.52	27.30	26.05	27.20
1423	NYSE	HZO	Tue, Feb 17, 2004	24.00	26.59	24.00	26.52
1422	NYSE	HZO	Fri, Feb 13, 2004	22.72	23.69	22.56	22.80
1421	NYSE	HZO	Thu, Feb 12, 2004	22.80	22.87	22.43	22.47
1420	NYSE	HZO	Wed, Feb 11, 2004	23.00	23.01	22.85	22.90
1419	NYSE	HZO	Tue, Feb 10, 2004	23.00	23.06	22.80	23.00
1418	NYSE	HZO	Mon, Feb 9, 2004	23.30	23.33	22.84	22.99
1417	NYSE	HZO	Fri, Feb 6, 2004	22.60	23.14	22.40	23.14
1416	NYSE	HZO	Thu, Feb 5, 2004	21.55	22.70	21.33	22.66
1415	NYSE	HZO	Wed, Feb 4, 2004	22.30	22.30	21.43	21.55
1414	NYSE	HZO	Tue, Feb 3, 2004	22.70	22.77	22.30	22.35
1413	NYSE	HZO	Mon, Feb 2, 2004	22.50	22.96	22.50	22.77
1412	NYSE	HZO	Fri, Jan 30, 2004	22.43	22.50	22.02	22.50
1411	NYSE	HZO	Thu, Jan 29, 2004	22.04	22.48	21.90	22.48
1410	NYSE	HZO	Wed, Jan 28, 2004	23.20	23.20	22.00	22.04
1409	NYSE	HZO	Tue, Jan 27, 2004	23.18	23.25	22.97	23.20
1408	NYSE	HZO	Mon, Jan 26, 2004	22.31	23.50	22.12	23.18
1407	NYSE	HZO	Fri, Jan 23, 2004	23.20	23.35	22.09	22.35
1406	NYSE	HZO	Thu, Jan 22, 2004	24.25	24.65	22.93	22.95
1405	NYSE	HZO	Wed, Jan 21, 2004	23.00	23.00	22.06	22.86
1404	NYSE	HZO	Tue, Jan 20, 2004	21.15	23.00	21.15	23.00
1403	NYSE	HZO	Fri, Jan 16, 2004	20.00	21.38	20.00	21.25
1402	NYSE	HZO	Thu, Jan 15, 2004	19.70	20.25	19.66	20.00
1401	NYSE	HZO	Wed, Jan 14, 2004	18.32	19.81	18.32	19.70
1400	NYSE	HZO	Tue, Jan 13, 2004	18.45	18.59	18.10	18.32
1399	NYSE	HZO	Mon, Jan 12, 2004	18.60	18.61	18.25	18.32
1398	NYSE	HZO	Fri, Jan 9, 2004	19.20	19.20	18.64	18.68
1397	NYSE	HZO	Thu, Jan 8, 2004	19.30	19.45	19.05	19.30
1396	NYSE	HZO	Wed, Jan 7, 2004	19.48	19.60	19.40	19.40
1395	NYSE	HZO	Tue, Jan 6, 2004	19.45	19.50	19.38	19.48
1394	NYSE	HZO	Mon, Jan 5, 2004	19.30	19.50	19.20	19.50
1393	NYSE	HZO	Fri, Jan 2, 2004	19.45	19.50	19.18	19.23
1392	NYSE	HZO	Wed, Dec 31, 2003	19.50	19.50	19.30	19.43
1391	NYSE	HZO	Tue, Dec 30, 2003	19.55	19.55	19.37	19.47
1390	NYSE	HZO	Mon, Dec 29, 2003	19.10	19.90	19.10	19.67
1389	NYSE	HZO	Fri, Dec 26, 2003	19.00	19.20	19.00	19.20
1388	NYSE	HZO	Wed, Dec 24, 2003	19.00	19.01	18.70	18.82
1387	NYSE	HZO	Tue, Dec 23, 2003	19.24	19.24	18.68	18.87
1386	NYSE	HZO	Mon, Dec 22, 2003	19.85	19.85	19.09	19.24
1385	NYSE	HZO	Fri, Dec 19, 2003	19.10	19.60	18.99	19.60
1384	NYSE	HZO	Thu, Dec 18, 2003	18.01	18.80	18.01	18.73
1383	NYSE	HZO	Wed, Dec 17, 2003	16.60	18.23	16.57	18.15
1382	NYSE	HZO	Tue, Dec 16, 2003	17.05	17.20	16.06	16.56
1381	NYSE	HZO	Mon, Dec 15, 2003	18.10	18.45	16.20	16.80
1380	NYSE	HZO	Fri, Dec 12, 2003	19.16	19.25	17.77	17.92
1379	NYSE	HZO	Thu, Dec 11, 2003	19.20	19.29	19.00	19.15
1378	NYSE	HZO	Wed, Dec 10, 2003	19.35	19.35	19.15	19.20
1377	NYSE	HZO	Tue, Dec 9, 2003	19.10	19.23	19.03	19.20
1376	NYSE	HZO	Mon, Dec 8, 2003	19.25	19.28	18.85	19.10
1375	NYSE	HZO	Fri, Dec 5, 2003	19.36	19.36	19.10	19.25
1374	NYSE	HZO	Thu, Dec 4, 2003	19.21	19.50	19.17	19.35
1373	NYSE	HZO	Wed, Dec 3, 2003	19.20	19.46	19.15	19.21
1372	NYSE	HZO	Tue, Dec 2, 2003	19.15	19.33	18.97	19.30
1371	NYSE	HZO	Mon, Dec 1, 2003	19.00	19.20	18.85	19.08
1370	NYSE	HZO	Fri, Nov 28, 2003	19.00	19.05	18.96	19.00
1369	NYSE	HZO	Wed, Nov 26, 2003	18.99	19.00	18.81	18.98
1368	NYSE	HZO	Tue, Nov 25, 2003	18.69	19.04	18.69	18.99
1367	NYSE	HZO	Mon, Nov 24, 2003	17.93	18.70	17.93	18.60
1366	NYSE	HZO	Fri, Nov 21, 2003	17.96	18.53	17.88	17.89
1365	NYSE	HZO	Thu, Nov 20, 2003	18.50	18.80	17.95	17.95
1364	NYSE	HZO	Wed, Nov 19, 2003	17.60	18.73	17.27	18.72
1363	NYSE	HZO	Tue, Nov 18, 2003	18.55	18.70	17.50	17.56
1362	NYSE	HZO	Mon, Nov 17, 2003	18.90	19.00	18.45	18.52
1361	NYSE	HZO	Fri, Nov 14, 2003	18.75	19.00	18.65	19.00
1360	NYSE	HZO	Thu, Nov 13, 2003	19.05	19.20	18.30	18.66
1359	NYSE	HZO	Wed, Nov 12, 2003	17.80	19.48	17.80	19.30
1358	NYSE	HZO	Tue, Nov 11, 2003	17.05	17.89	17.05	17.84
1357	NYSE	HZO	Mon, Nov 10, 2003	17.70	17.70	16.80	17.10
1356	NYSE	HZO	Fri, Nov 7, 2003	17.99	18.10	17.65	17.70
1355	NYSE	HZO	Thu, Nov 6, 2003	18.50	18.50	17.50	17.95
1354	NYSE	HZO	Wed, Nov 5, 2003	18.75	18.75	18.20	18.50
1353	NYSE	HZO	Tue, Nov 4, 2003	19.25	19.25	18.65	18.72
1352	NYSE	HZO	Mon, Nov 3, 2003	19.20	19.25	18.80	19.25
1351	NYSE	HZO	Fri, Oct 31, 2003	17.81	19.35	17.75	19.12
1350	NYSE	HZO	Thu, Oct 30, 2003	17.80	18.65	17.15	17.80
1349	NYSE	HZO	Wed, Oct 29, 2003	16.39	16.40	15.86	16.00
1348	NYSE	HZO	Tue, Oct 28, 2003	16.60	16.60	16.39	16.39
1347	NYSE	HZO	Mon, Oct 27, 2003	16.56	16.60	16.01	16.59
1346	NYSE	HZO	Fri, Oct 24, 2003	16.35	16.61	16.30	16.55
1345	NYSE	HZO	Thu, Oct 23, 2003	15.26	16.45	15.26	16.35
1344	NYSE	HZO	Wed, Oct 22, 2003	15.02	15.12	15.00	15.01
1343	NYSE	HZO	Tue, Oct 21, 2003	15.07	15.20	15.01	15.07
1342	NYSE	HZO	Mon, Oct 20, 2003	15.05	15.11	15.01	15.06
1341	NYSE	HZO	Fri, Oct 17, 2003	15.35	15.36	15.04	15.04
1340	NYSE	HZO	Thu, Oct 16, 2003	15.35	15.39	15.28	15.31
1339	NYSE	HZO	Wed, Oct 15, 2003	15.30	15.30	15.18	15.30
1338	NYSE	HZO	Tue, Oct 14, 2003	15.25	15.30	15.20	15.24
1337	NYSE	HZO	Mon, Oct 13, 2003	15.25	15.35	15.22	15.35
1336	NYSE	HZO	Fri, Oct 10, 2003	15.10	15.30	15.10	15.22
1335	NYSE	HZO	Thu, Oct 9, 2003	15.22	15.32	15.08	15.15
1334	NYSE	HZO	Wed, Oct 8, 2003	15.35	15.46	15.20	15.22
1333	NYSE	HZO	Tue, Oct 7, 2003	15.02	15.53	14.90	15.38
1332	NYSE	HZO	Mon, Oct 6, 2003	15.13	15.20	15.05	15.10
1331	NYSE	HZO	Fri, Oct 3, 2003	14.87	15.15	14.85	15.14
1330	NYSE	HZO	Thu, Oct 2, 2003	14.40	14.84	14.39	14.77
1329	NYSE	HZO	Wed, Oct 1, 2003	14.55	14.75	14.50	14.55
1328	NYSE	HZO	Tue, Sep 30, 2003	14.75	14.85	14.49	14.51
1327	NYSE	HZO	Mon, Sep 29, 2003	14.48	14.65	14.20	14.63
1326	NYSE	HZO	Fri, Sep 26, 2003	14.50	14.69	14.48	14.54
1325	NYSE	HZO	Thu, Sep 25, 2003	15.02	15.11	14.50	14.50
1324	NYSE	HZO	Wed, Sep 24, 2003	15.10	15.15	14.90	14.95
1323	NYSE	HZO	Tue, Sep 23, 2003	14.90	15.20	14.90	15.18
1322	NYSE	HZO	Mon, Sep 22, 2003	15.05	15.20	14.90	14.91
1321	NYSE	HZO	Fri, Sep 19, 2003	15.00	15.10	15.00	15.05
1320	NYSE	HZO	Thu, Sep 18, 2003	14.98	15.10	14.95	15.10
1319	NYSE	HZO	Wed, Sep 17, 2003	15.00	15.15	14.93	14.93
1318	NYSE	HZO	Tue, Sep 16, 2003	14.85	14.96	14.84	14.90
1317	NYSE	HZO	Mon, Sep 15, 2003	14.75	15.00	14.62	14.78
1316	NYSE	HZO	Fri, Sep 12, 2003	14.85	14.90	14.65	14.80
1315	NYSE	HZO	Thu, Sep 11, 2003	14.34	15.00	14.34	14.92
1314	NYSE	HZO	Wed, Sep 10, 2003	14.50	14.62	14.31	14.44
1313	NYSE	HZO	Tue, Sep 9, 2003	15.07	15.07	14.40	14.53
1312	NYSE	HZO	Mon, Sep 8, 2003	15.10	15.15	14.94	15.04
1311	NYSE	HZO	Fri, Sep 5, 2003	15.05	15.17	14.80	15.00
1310	NYSE	HZO	Thu, Sep 4, 2003	15.35	15.35	15.00	15.05
1309	NYSE	HZO	Wed, Sep 3, 2003	14.80	15.43	14.75	15.35
1308	NYSE	HZO	Tue, Sep 2, 2003	14.50	14.81	14.44	14.81
1307	NYSE	HZO	Fri, Aug 29, 2003	14.85	14.88	14.35	14.52
1306	NYSE	HZO	Thu, Aug 28, 2003	15.25	15.25	14.86	14.87
1305	NYSE	HZO	Wed, Aug 27, 2003	14.95	15.25	14.85	15.25
1304	NYSE	HZO	Tue, Aug 26, 2003	14.95	14.95	14.61	14.90
1303	NYSE	HZO	Mon, Aug 25, 2003	14.80	14.95	14.54	14.91
1302	NYSE	HZO	Fri, Aug 22, 2003	14.25	14.90	14.15	14.70
1301	NYSE	HZO	Thu, Aug 21, 2003	14.15	14.49	14.15	14.25
1300	NYSE	HZO	Wed, Aug 20, 2003	14.02	14.21	14.00	14.08
1299	NYSE	HZO	Tue, Aug 19, 2003	14.10	14.30	13.88	14.10
1298	NYSE	HZO	Mon, Aug 18, 2003	13.90	14.10	13.90	14.00
1297	NYSE	HZO	Fri, Aug 15, 2003	13.80	13.99	13.75	13.85
1296	NYSE	HZO	Thu, Aug 14, 2003	13.55	13.90	13.42	13.90
1295	NYSE	HZO	Wed, Aug 13, 2003	13.23	13.62	13.22	13.50
1294	NYSE	HZO	Tue, Aug 12, 2003	12.82	13.18	12.81	13.18
1293	NYSE	HZO	Mon, Aug 11, 2003	12.62	12.83	12.62	12.83
1292	NYSE	HZO	Fri, Aug 8, 2003	12.76	12.86	12.70	12.70
1291	NYSE	HZO	Thu, Aug 7, 2003	12.80	12.85	12.70	12.77
1290	NYSE	HZO	Wed, Aug 6, 2003	13.00	13.00	12.80	12.85
1289	NYSE	HZO	Tue, Aug 5, 2003	13.05	13.19	12.99	13.07
1288	NYSE	HZO	Mon, Aug 4, 2003	13.30	13.30	12.85	13.15
1287	NYSE	HZO	Fri, Aug 1, 2003	13.85	13.85	13.33	13.34
1286	NYSE	HZO	Thu, Jul 31, 2003	13.95	14.06	13.81	13.85
1285	NYSE	HZO	Wed, Jul 30, 2003	14.05	14.05	14.00	14.00
1284	NYSE	HZO	Tue, Jul 29, 2003	13.98	14.05	13.95	14.05
1283	NYSE	HZO	Mon, Jul 28, 2003	14.00	14.04	13.98	13.98
1282	NYSE	HZO	Fri, Jul 25, 2003	14.05	14.06	13.85	13.96
1281	NYSE	HZO	Thu, Jul 24, 2003	13.90	14.12	13.90	13.95
1280	NYSE	HZO	Wed, Jul 23, 2003	13.92	13.92	13.65	13.80
1279	NYSE	HZO	Tue, Jul 22, 2003	14.20	14.20	13.92	13.98
1278	NYSE	HZO	Mon, Jul 21, 2003	14.17	14.27	14.00	14.20
1277	NYSE	HZO	Fri, Jul 18, 2003	14.26	14.29	14.00	14.27
1276	NYSE	HZO	Thu, Jul 17, 2003	14.50	14.75	14.34	14.40
1275	NYSE	HZO	Wed, Jul 16, 2003	14.53	14.68	14.38	14.58
1274	NYSE	HZO	Tue, Jul 15, 2003	14.80	14.81	14.62	14.63
1273	NYSE	HZO	Mon, Jul 14, 2003	14.20	14.84	14.14	14.80
1272	NYSE	HZO	Fri, Jul 11, 2003	13.87	14.16	13.87	14.12
1271	NYSE	HZO	Thu, Jul 10, 2003	14.00	14.05	13.85	13.87
1270	NYSE	HZO	Wed, Jul 9, 2003	14.00	14.10	13.99	14.05
1269	NYSE	HZO	Tue, Jul 8, 2003	14.10	14.10	14.00	14.06
1268	NYSE	HZO	Mon, Jul 7, 2003	13.90	14.10	13.86	14.10
1267	NYSE	HZO	Thu, Jul 3, 2003	13.95	14.00	13.88	13.99
1266	NYSE	HZO	Wed, Jul 2, 2003	14.00	14.10	13.85	14.00
1265	NYSE	HZO	Tue, Jul 1, 2003	14.01	14.14	13.92	14.00
1264	NYSE	HZO	Mon, Jun 30, 2003	14.16	14.40	14.00	14.00
1263	NYSE	HZO	Fri, Jun 27, 2003	13.50	14.50	13.50	14.01
1262	NYSE	HZO	Thu, Jun 26, 2003	13.60	13.70	13.40	13.51
1261	NYSE	HZO	Wed, Jun 25, 2003	13.60	13.66	13.55	13.58
1260	NYSE	HZO	Tue, Jun 24, 2003	13.65	13.70	13.50	13.60
1259	NYSE	HZO	Mon, Jun 23, 2003	13.50	13.90	13.50	13.75
1258	NYSE	HZO	Fri, Jun 20, 2003	13.20	13.41	13.20	13.41
1257	NYSE	HZO	Thu, Jun 19, 2003	13.20	13.33	13.13	13.24
1256	NYSE	HZO	Wed, Jun 18, 2003	12.90	13.20	12.80	13.16
1255	NYSE	HZO	Tue, Jun 17, 2003	12.57	13.20	12.50	12.80
1254	NYSE	HZO	Mon, Jun 16, 2003	12.38	12.59	12.35	12.59
1253	NYSE	HZO	Fri, Jun 13, 2003	12.47	12.48	12.30	12.37
1252	NYSE	HZO	Thu, Jun 12, 2003	12.10	12.46	12.10	12.44
1251	NYSE	HZO	Wed, Jun 11, 2003	11.90	12.10	11.90	12.10
1250	NYSE	HZO	Tue, Jun 10, 2003	11.67	11.90	11.67	11.90
1249	NYSE	HZO	Mon, Jun 9, 2003	11.89	12.00	11.58	11.62
1248	NYSE	HZO	Fri, Jun 6, 2003	12.20	12.30	11.87	11.87
1247	NYSE	HZO	Thu, Jun 5, 2003	11.85	12.25	11.85	12.25
1246	NYSE	HZO	Wed, Jun 4, 2003	11.60	11.78	11.58	11.74
1245	NYSE	HZO	Tue, Jun 3, 2003	11.50	11.60	11.50	11.60
1244	NYSE	HZO	Mon, Jun 2, 2003	11.38	11.75	11.38	11.55
1243	NYSE	HZO	Fri, May 30, 2003	11.23	11.35	11.23	11.33
1242	NYSE	HZO	Thu, May 29, 2003	11.27	11.40	11.20	11.23
1241	NYSE	HZO	Wed, May 28, 2003	11.02	11.29	11.02	11.24
1240	NYSE	HZO	Tue, May 27, 2003	11.05	11.10	11.01	11.02
1239	NYSE	HZO	Fri, May 23, 2003	10.97	11.05	10.97	11.01
1238	NYSE	HZO	Thu, May 22, 2003	10.92	11.07	10.92	11.01
1237	NYSE	HZO	Wed, May 21, 2003	11.20	11.20	10.92	10.96
1236	NYSE	HZO	Tue, May 20, 2003	11.30	11.30	11.16	11.20
1235	NYSE	HZO	Mon, May 19, 2003	11.76	11.79	11.32	11.32
1234	NYSE	HZO	Fri, May 16, 2003	11.70	11.82	11.56	11.71
1233	NYSE	HZO	Thu, May 15, 2003	12.13	12.13	11.72	11.80
1232	NYSE	HZO	Wed, May 14, 2003	12.12	12.18	12.12	12.13
1231	NYSE	HZO	Tue, May 13, 2003	12.15	12.20	12.01	12.09
1230	NYSE	HZO	Mon, May 12, 2003	12.31	12.31	12.10	12.22
1229	NYSE	HZO	Fri, May 9, 2003	12.31	12.32	12.24	12.31
1228	NYSE	HZO	Thu, May 8, 2003	12.28	12.50	12.28	12.32
1227	NYSE	HZO	Wed, May 7, 2003	12.15	12.40	12.15	12.30
1226	NYSE	HZO	Tue, May 6, 2003	12.25	12.25	12.02	12.05
1225	NYSE	HZO	Mon, May 5, 2003	12.10	12.31	12.10	12.18
1224	NYSE	HZO	Fri, May 2, 2003	11.25	11.65	11.18	11.65
1223	NYSE	HZO	Thu, May 1, 2003	11.45	11.75	11.26	11.32
1222	NYSE	HZO	Wed, Apr 30, 2003	11.00	11.54	11.00	11.51
1221	NYSE	HZO	Tue, Apr 29, 2003	11.14	11.17	11.03	11.05
1220	NYSE	HZO	Mon, Apr 28, 2003	11.09	11.11	10.99	11.11
1219	NYSE	HZO	Fri, Apr 25, 2003	11.20	11.20	10.93	10.99
1218	NYSE	HZO	Thu, Apr 24, 2003	11.12	11.45	11.12	11.27
1217	NYSE	HZO	Wed, Apr 23, 2003	10.55	11.05	10.55	11.02
1216	NYSE	HZO	Tue, Apr 22, 2003	10.15	10.65	10.15	10.62
1215	NYSE	HZO	Mon, Apr 21, 2003	10.50	10.50	10.16	10.21
1214	NYSE	HZO	Thu, Apr 17, 2003	10.28	10.69	10.23	10.55
1213	NYSE	HZO	Wed, Apr 16, 2003	10.33	10.37	10.20	10.23
1212	NYSE	HZO	Tue, Apr 15, 2003	10.10	10.41	10.10	10.36
1211	NYSE	HZO	Mon, Apr 14, 2003	9.91	10.20	9.90	10.17
1210	NYSE	HZO	Fri, Apr 11, 2003	10.05	10.05	9.90	9.90
1209	NYSE	HZO	Thu, Apr 10, 2003	10.20	10.27	10.05	10.05
1208	NYSE	HZO	Wed, Apr 9, 2003	10.40	10.50	10.27	10.27
1207	NYSE	HZO	Tue, Apr 8, 2003	10.20	10.49	10.13	10.47
1206	NYSE	HZO	Mon, Apr 7, 2003	10.05	10.40	10.05	10.26
1205	NYSE	HZO	Fri, Apr 4, 2003	9.85	10.00	9.85	9.95
1204	NYSE	HZO	Thu, Apr 3, 2003	9.65	9.91	9.65	9.85
1203	NYSE	HZO	Wed, Apr 2, 2003	9.25	9.65	9.11	9.55
1202	NYSE	HZO	Tue, Apr 1, 2003	9.02	9.23	9.02	9.23
1201	NYSE	HZO	Mon, Mar 31, 2003	9.02	9.10	9.02	9.02
1200	NYSE	HZO	Fri, Mar 28, 2003	9.06	9.18	9.04	9.10
1199	NYSE	HZO	Thu, Mar 27, 2003	9.06	9.10	9.05	9.10
1198	NYSE	HZO	Wed, Mar 26, 2003	9.26	9.30	9.14	9.14
1197	NYSE	HZO	Tue, Mar 25, 2003	9.17	9.29	9.17	9.26
1196	NYSE	HZO	Mon, Mar 24, 2003	9.10	9.10	9.00	9.03
1195	NYSE	HZO	Fri, Mar 21, 2003	8.70	9.05	8.67	9.05
1194	NYSE	HZO	Thu, Mar 20, 2003	9.40	9.40	8.85	8.85
1193	NYSE	HZO	Wed, Mar 19, 2003	9.77	9.77	9.19	9.45
1192	NYSE	HZO	Tue, Mar 18, 2003	9.95	9.95	9.82	9.82
1191	NYSE	HZO	Mon, Mar 17, 2003	9.48	10.00	9.48	10.00
1190	NYSE	HZO	Fri, Mar 14, 2003	9.08	9.51	9.08	9.44
1189	NYSE	HZO	Thu, Mar 13, 2003	8.90	9.10	8.85	9.10
1188	NYSE	HZO	Wed, Mar 12, 2003	9.15	9.15	8.85	8.87
1187	NYSE	HZO	Tue, Mar 11, 2003	9.29	9.29	9.10	9.10
1186	NYSE	HZO	Mon, Mar 10, 2003	9.60	9.60	9.25	9.25
1185	NYSE	HZO	Fri, Mar 7, 2003	9.60	9.70	9.60	9.65
1184	NYSE	HZO	Thu, Mar 6, 2003	9.73	9.73	9.59	9.64
1183	NYSE	HZO	Wed, Mar 5, 2003	9.85	9.85	9.68	9.75
1182	NYSE	HZO	Tue, Mar 4, 2003	9.61	9.90	9.61	9.90
1181	NYSE	HZO	Mon, Mar 3, 2003	9.74	9.74	9.56	9.58
1180	NYSE	HZO	Fri, Feb 28, 2003	9.80	9.83	9.77	9.77
1179	NYSE	HZO	Thu, Feb 27, 2003	9.88	9.94	9.70	9.77
1178	NYSE	HZO	Wed, Feb 26, 2003	9.98	10.09	9.90	9.93
1177	NYSE	HZO	Tue, Feb 25, 2003	9.95	10.09	9.82	10.00
1176	NYSE	HZO	Mon, Feb 24, 2003	9.85	10.12	9.80	9.95
1175	NYSE	HZO	Fri, Feb 21, 2003	9.60	9.97	9.60	9.90
1174	NYSE	HZO	Thu, Feb 20, 2003	9.40	9.69	9.40	9.60
1173	NYSE	HZO	Wed, Feb 19, 2003	9.41	9.65	9.40	9.40
1172	NYSE	HZO	Tue, Feb 18, 2003	9.38	9.38	9.20	9.35
1171	NYSE	HZO	Fri, Feb 14, 2003	9.60	9.66	9.39	9.43
1170	NYSE	HZO	Thu, Feb 13, 2003	9.85	9.94	9.39	9.60
1169	NYSE	HZO	Wed, Feb 12, 2003	10.20	10.45	9.91	9.95
1168	NYSE	HZO	Tue, Feb 11, 2003	10.73	10.73	10.10	10.20
1167	NYSE	HZO	Mon, Feb 10, 2003	10.90	10.90	10.45	10.73
1166	NYSE	HZO	Fri, Feb 7, 2003	11.00	11.00	10.87	10.90
1165	NYSE	HZO	Thu, Feb 6, 2003	11.02	11.05	10.95	11.00
1164	NYSE	HZO	Wed, Feb 5, 2003	11.04	11.06	11.01	11.02
1163	NYSE	HZO	Tue, Feb 4, 2003	11.00	11.03	11.00	11.03
1162	NYSE	HZO	Mon, Feb 3, 2003	11.20	11.32	11.00	11.00
1161	NYSE	HZO	Fri, Jan 31, 2003	11.70	11.71	11.50	11.50
1160	NYSE	HZO	Thu, Jan 30, 2003	11.80	11.80	11.59	11.62
1159	NYSE	HZO	Wed, Jan 29, 2003	11.70	11.84	11.65	11.84
1158	NYSE	HZO	Tue, Jan 28, 2003	11.66	11.75	11.65	11.65
1157	NYSE	HZO	Mon, Jan 27, 2003	11.93	12.10	11.53	11.65
1156	NYSE	HZO	Fri, Jan 24, 2003	12.31	12.31	11.92	11.92
1155	NYSE	HZO	Thu, Jan 23, 2003	12.84	12.84	12.38	12.39
1154	NYSE	HZO	Wed, Jan 22, 2003	12.77	12.89	12.77	12.84
1153	NYSE	HZO	Tue, Jan 21, 2003	13.03	13.03	12.80	12.80
1152	NYSE	HZO	Fri, Jan 17, 2003	13.00	13.08	12.86	13.03
1151	NYSE	HZO	Thu, Jan 16, 2003	12.90	13.07	12.90	13.01
1150	NYSE	HZO	Wed, Jan 15, 2003	13.00	13.00	12.91	12.95
1149	NYSE	HZO	Tue, Jan 14, 2003	12.90	13.03	12.85	13.03
1148	NYSE	HZO	Mon, Jan 13, 2003	12.75	12.96	12.72	12.95
1147	NYSE	HZO	Fri, Jan 10, 2003	12.71	12.98	12.50	12.80
1146	NYSE	HZO	Thu, Jan 9, 2003	12.41	12.74	12.41	12.71
1145	NYSE	HZO	Wed, Jan 8, 2003	12.63	12.63	12.45	12.51
1144	NYSE	HZO	Tue, Jan 7, 2003	12.70	12.70	12.50	12.64
1143	NYSE	HZO	Mon, Jan 6, 2003	12.42	12.75	12.22	12.73
1142	NYSE	HZO	Fri, Jan 3, 2003	12.00	12.33	11.98	12.32
1141	NYSE	HZO	Thu, Jan 2, 2003	11.82	12.00	11.73	12.00
1140	NYSE	HZO	Tue, Dec 31, 2002	11.65	12.09	11.65	11.81
1139	NYSE	HZO	Mon, Dec 30, 2002	11.78	11.78	11.50	11.60
1138	NYSE	HZO	Fri, Dec 27, 2002	11.93	11.93	11.75	11.75
1137	NYSE	HZO	Thu, Dec 26, 2002	11.86	11.93	11.86	11.91
1136	NYSE	HZO	Tue, Dec 24, 2002	11.80	11.84	11.76	11.78
1135	NYSE	HZO	Mon, Dec 23, 2002	11.96	11.96	11.79	11.82
1134	NYSE	HZO	Fri, Dec 20, 2002	11.75	11.98	11.75	11.98
1133	NYSE	HZO	Thu, Dec 19, 2002	12.15	12.17	11.75	11.80
1132	NYSE	HZO	Wed, Dec 18, 2002	12.35	12.35	12.00	12.11
1131	NYSE	HZO	Tue, Dec 17, 2002	12.36	12.45	12.18	12.45
1130	NYSE	HZO	Mon, Dec 16, 2002	12.37	12.43	12.31	12.43
1129	NYSE	HZO	Fri, Dec 13, 2002	12.89	12.89	12.35	12.35
1128	NYSE	HZO	Thu, Dec 12, 2002	12.70	12.94	12.70	12.89
1127	NYSE	HZO	Wed, Dec 11, 2002	12.63	12.85	12.63	12.69
1126	NYSE	HZO	Tue, Dec 10, 2002	12.56	12.69	12.52	12.63
1125	NYSE	HZO	Mon, Dec 9, 2002	12.92	12.95	12.50	12.66
1124	NYSE	HZO	Fri, Dec 6, 2002	12.60	12.92	12.52	12.84
1123	NYSE	HZO	Thu, Dec 5, 2002	12.85	12.85	12.57	12.65
1122	NYSE	HZO	Wed, Dec 4, 2002	12.00	12.90	11.89	12.87
1121	NYSE	HZO	Tue, Dec 3, 2002	12.35	12.50	12.00	12.06
1120	NYSE	HZO	Mon, Dec 2, 2002	12.50	12.57	12.37	12.38
1119	NYSE	HZO	Fri, Nov 29, 2002	12.52	12.52	12.49	12.50
1118	NYSE	HZO	Wed, Nov 27, 2002	12.46	12.55	12.35	12.49
1117	NYSE	HZO	Tue, Nov 26, 2002	12.50	12.50	12.30	12.40
1116	NYSE	HZO	Mon, Nov 25, 2002	12.40	12.63	12.38	12.43
1115	NYSE	HZO	Fri, Nov 22, 2002	11.87	12.31	11.87	12.31
1114	NYSE	HZO	Thu, Nov 21, 2002	11.90	11.99	11.86	11.97
1113	NYSE	HZO	Wed, Nov 20, 2002	11.10	11.84	11.10	11.84
1112	NYSE	HZO	Tue, Nov 19, 2002	11.00	11.30	11.00	11.20
1111	NYSE	HZO	Mon, Nov 18, 2002	10.93	11.11	10.91	11.00
1110	NYSE	HZO	Fri, Nov 15, 2002	10.60	11.00	10.60	10.95
1109	NYSE	HZO	Thu, Nov 14, 2002	10.18	10.55	10.09	10.55
1108	NYSE	HZO	Wed, Nov 13, 2002	10.07	10.20	10.04	10.08
1107	NYSE	HZO	Tue, Nov 12, 2002	9.93	10.18	9.93	10.07
1106	NYSE	HZO	Mon, Nov 11, 2002	9.99	9.99	9.90	9.90
1105	NYSE	HZO	Fri, Nov 8, 2002	10.40	10.45	9.84	10.00
1104	NYSE	HZO	Thu, Nov 7, 2002	10.90	10.90	10.30	10.31
1103	NYSE	HZO	Wed, Nov 6, 2002	11.02	11.54	10.80	10.96
1102	NYSE	HZO	Tue, Nov 5, 2002	10.50	10.92	10.45	10.92
1101	NYSE	HZO	Mon, Nov 4, 2002	10.17	10.55	10.17	10.50
1100	NYSE	HZO	Fri, Nov 1, 2002	9.91	10.20	9.91	10.18
1099	NYSE	HZO	Thu, Oct 31, 2002	10.16	10.16	9.92	10.00
1098	NYSE	HZO	Wed, Oct 30, 2002	10.32	10.32	10.28	10.28
1097	NYSE	HZO	Tue, Oct 29, 2002	10.30	10.35	10.20	10.35
1096	NYSE	HZO	Mon, Oct 28, 2002	10.44	10.44	10.25	10.40
1095	NYSE	HZO	Fri, Oct 25, 2002	10.39	10.52	10.34	10.44
1094	NYSE	HZO	Thu, Oct 24, 2002	9.85	10.80	9.85	10.30
1093	NYSE	HZO	Wed, Oct 23, 2002	9.09	9.20	9.02	9.18
1092	NYSE	HZO	Tue, Oct 22, 2002	8.88	9.10	8.88	9.00
1091	NYSE	HZO	Mon, Oct 21, 2002	9.03	9.03	8.51	8.88
1090	NYSE	HZO	Fri, Oct 18, 2002	8.86	9.08	8.75	9.03
1089	NYSE	HZO	Thu, Oct 17, 2002	8.25	8.76	8.25	8.76
1088	NYSE	HZO	Wed, Oct 16, 2002	8.50	8.50	8.20	8.21
1087	NYSE	HZO	Tue, Oct 15, 2002	8.01	8.58	8.01	8.55
1086	NYSE	HZO	Mon, Oct 14, 2002	7.70	8.05	7.70	8.01
1085	NYSE	HZO	Fri, Oct 11, 2002	7.60	7.71	7.15	7.60
1084	NYSE	HZO	Thu, Oct 10, 2002	7.60	7.60	7.43	7.50
1083	NYSE	HZO	Wed, Oct 9, 2002	8.32	8.33	7.55	7.63
1082	NYSE	HZO	Tue, Oct 8, 2002	8.43	8.46	8.38	8.42
1081	NYSE	HZO	Mon, Oct 7, 2002	8.44	8.47	8.39	8.43
1080	NYSE	HZO	Fri, Oct 4, 2002	8.95	8.95	8.41	8.45
1079	NYSE	HZO	Thu, Oct 3, 2002	8.35	8.85	8.35	8.85
1078	NYSE	HZO	Wed, Oct 2, 2002	8.20	8.60	8.14	8.27
1077	NYSE	HZO	Tue, Oct 1, 2002	8.91	8.95	8.25	8.25
1076	NYSE	HZO	Mon, Sep 30, 2002	9.25	9.25	9.00	9.01
1075	NYSE	HZO	Fri, Sep 27, 2002	9.60	9.67	9.30	9.35
1074	NYSE	HZO	Thu, Sep 26, 2002	9.73	9.73	9.61	9.62
1073	NYSE	HZO	Wed, Sep 25, 2002	9.50	9.66	9.50	9.66
1072	NYSE	HZO	Tue, Sep 24, 2002	9.85	9.85	9.46	9.50
1071	NYSE	HZO	Mon, Sep 23, 2002	10.35	10.35	9.85	9.95
1070	NYSE	HZO	Fri, Sep 20, 2002	10.70	10.70	10.15	10.45
1069	NYSE	HZO	Thu, Sep 19, 2002	11.20	11.20	10.50	10.72
1068	NYSE	HZO	Wed, Sep 18, 2002	11.24	11.30	11.16	11.16
1067	NYSE	HZO	Tue, Sep 17, 2002	11.35	11.35	11.25	11.25
1066	NYSE	HZO	Mon, Sep 16, 2002	11.30	11.47	11.30	11.44
1065	NYSE	HZO	Fri, Sep 13, 2002	11.18	11.22	11.18	11.20
1064	NYSE	HZO	Thu, Sep 12, 2002	11.00	11.20	11.00	11.20
1063	NYSE	HZO	Wed, Sep 11, 2002	10.90	11.00	10.90	11.00
1062	NYSE	HZO	Tue, Sep 10, 2002	10.08	10.50	10.02	10.40
1061	NYSE	HZO	Mon, Sep 9, 2002	9.55	10.10	9.42	10.08
1060	NYSE	HZO	Fri, Sep 6, 2002	9.80	9.83	9.47	9.65
1059	NYSE	HZO	Thu, Sep 5, 2002	9.90	10.05	9.84	9.84
1058	NYSE	HZO	Wed, Sep 4, 2002	10.48	10.50	10.23	10.24
1057	NYSE	HZO	Tue, Sep 3, 2002	11.15	11.15	10.45	10.45
1056	NYSE	HZO	Fri, Aug 30, 2002	11.25	11.45	11.20	11.20
1055	NYSE	HZO	Thu, Aug 29, 2002	11.25	11.32	11.15	11.32
1054	NYSE	HZO	Wed, Aug 28, 2002	11.35	11.37	11.20	11.20
1053	NYSE	HZO	Tue, Aug 27, 2002	11.49	11.50	11.35	11.38
1052	NYSE	HZO	Mon, Aug 26, 2002	11.42	11.49	11.42	11.49
1051	NYSE	HZO	Fri, Aug 23, 2002	11.46	11.46	11.32	11.37
1050	NYSE	HZO	Thu, Aug 22, 2002	11.45	11.48	11.40	11.46
1049	NYSE	HZO	Wed, Aug 21, 2002	10.90	11.50	10.90	11.50
1048	NYSE	HZO	Tue, Aug 20, 2002	11.45	11.50	10.83	10.90
1047	NYSE	HZO	Mon, Aug 19, 2002	11.50	11.50	11.24	11.40
1046	NYSE	HZO	Fri, Aug 16, 2002	11.20	11.50	11.20	11.50
1045	NYSE	HZO	Thu, Aug 15, 2002	11.20	11.31	11.09	11.20
1044	NYSE	HZO	Wed, Aug 14, 2002	11.70	11.75	10.56	11.20
1043	NYSE	HZO	Tue, Aug 13, 2002	12.48	12.48	11.78	11.78
1042	NYSE	HZO	Mon, Aug 12, 2002	12.60	12.60	12.48	12.48
1041	NYSE	HZO	Fri, Aug 9, 2002	12.05	12.81	12.00	12.65
1040	NYSE	HZO	Thu, Aug 8, 2002	12.10	12.10	11.86	11.96
1039	NYSE	HZO	Wed, Aug 7, 2002	12.10	12.20	11.90	12.10
1038	NYSE	HZO	Tue, Aug 6, 2002	12.12	12.12	12.00	12.05
1037	NYSE	HZO	Mon, Aug 5, 2002	12.18	12.18	12.05	12.09
1036	NYSE	HZO	Fri, Aug 2, 2002	12.29	12.29	12.08	12.18
1035	NYSE	HZO	Thu, Aug 1, 2002	12.29	12.33	12.25	12.29
1034	NYSE	HZO	Wed, Jul 31, 2002	12.66	12.66	12.28	12.29
1033	NYSE	HZO	Tue, Jul 30, 2002	12.70	12.74	12.30	12.66
1032	NYSE	HZO	Mon, Jul 29, 2002	11.90	12.76	11.86	12.75
1031	NYSE	HZO	Fri, Jul 26, 2002	11.75	12.15	11.75	12.15
1030	NYSE	HZO	Thu, Jul 25, 2002	11.10	11.70	11.10	11.68
1029	NYSE	HZO	Wed, Jul 24, 2002	10.95	11.14	10.87	11.10
1028	NYSE	HZO	Tue, Jul 23, 2002	10.90	11.25	10.52	10.98
1027	NYSE	HZO	Mon, Jul 22, 2002	11.25	11.27	10.75	10.86
1026	NYSE	HZO	Fri, Jul 19, 2002	10.85	11.40	10.83	11.30
1025	NYSE	HZO	Thu, Jul 18, 2002	12.30	12.31	10.85	10.85
1024	NYSE	HZO	Wed, Jul 17, 2002	13.03	13.12	12.35	12.35
1023	NYSE	HZO	Tue, Jul 16, 2002	13.60	13.70	12.90	13.00
1022	NYSE	HZO	Mon, Jul 15, 2002	13.90	14.19	13.50	13.59
1021	NYSE	HZO	Fri, Jul 12, 2002	13.93	13.93	13.45	13.45
1020	NYSE	HZO	Thu, Jul 11, 2002	14.00	14.03	13.83	13.93
1019	NYSE	HZO	Wed, Jul 10, 2002	14.00	14.00	13.73	13.95
1018	NYSE	HZO	Tue, Jul 9, 2002	13.95	14.14	13.90	13.97
1017	NYSE	HZO	Mon, Jul 8, 2002	13.30	13.99	13.30	13.90
1016	NYSE	HZO	Fri, Jul 5, 2002	13.25	13.30	13.05	13.28
1015	NYSE	HZO	Wed, Jul 3, 2002	13.00	13.25	12.95	13.25
1014	NYSE	HZO	Tue, Jul 2, 2002	13.30	13.30	12.95	13.07
1013	NYSE	HZO	Mon, Jul 1, 2002	12.85	13.35	12.75	13.35
1012	NYSE	HZO	Fri, Jun 28, 2002	13.42	13.50	12.16	12.95
1011	NYSE	HZO	Thu, Jun 27, 2002	13.15	13.62	13.07	13.42
1010	NYSE	HZO	Wed, Jun 26, 2002	13.54	13.54	12.94	13.15
1009	NYSE	HZO	Tue, Jun 25, 2002	13.60	13.76	13.53	13.53
1008	NYSE	HZO	Mon, Jun 24, 2002	13.90	13.94	13.66	13.70
1007	NYSE	HZO	Fri, Jun 21, 2002	13.85	13.87	13.82	13.86
1006	NYSE	HZO	Thu, Jun 20, 2002	13.70	13.85	13.66	13.84
1005	NYSE	HZO	Wed, Jun 19, 2002	13.20	13.72	13.20	13.69
1004	NYSE	HZO	Tue, Jun 18, 2002	13.14	13.35	13.10	13.12
1003	NYSE	HZO	Mon, Jun 17, 2002	12.92	13.30	12.92	13.04
1002	NYSE	HZO	Fri, Jun 14, 2002	12.35	12.92	12.35	12.90
1001	NYSE	HZO	Thu, Jun 13, 2002	12.17	12.45	12.17	12.44
1000	NYSE	HZO	Wed, Jun 12, 2002	12.50	12.50	12.08	12.17
999	NYSE	HZO	Tue, Jun 11, 2002	11.80	12.50	11.80	12.42
998	NYSE	HZO	Mon, Jun 10, 2002	11.40	11.85	11.40	11.75
997	NYSE	HZO	Fri, Jun 7, 2002	11.10	11.45	11.10	11.40
996	NYSE	HZO	Thu, Jun 6, 2002	11.00	11.15	10.95	11.15
995	NYSE	HZO	Wed, Jun 5, 2002	11.48	11.48	10.85	11.01
994	NYSE	HZO	Tue, Jun 4, 2002	11.45	11.68	11.45	11.58
993	NYSE	HZO	Mon, Jun 3, 2002	12.05	12.35	11.50	11.50
992	NYSE	HZO	Fri, May 31, 2002	12.35	12.50	12.00	12.05
991	NYSE	HZO	Thu, May 30, 2002	12.98	12.98	12.41	12.42
990	NYSE	HZO	Wed, May 29, 2002	13.55	13.55	12.90	13.00
989	NYSE	HZO	Tue, May 28, 2002	13.75	13.75	13.20	13.55
988	NYSE	HZO	Fri, May 24, 2002	13.80	13.82	13.80	13.81
987	NYSE	HZO	Thu, May 23, 2002	13.87	13.88	13.80	13.81
986	NYSE	HZO	Wed, May 22, 2002	14.00	14.00	13.80	13.82
985	NYSE	HZO	Tue, May 21, 2002	13.95	14.05	13.85	13.96
984	NYSE	HZO	Mon, May 20, 2002	13.85	13.85	13.75	13.81
983	NYSE	HZO	Fri, May 17, 2002	14.05	14.05	13.80	13.80
982	NYSE	HZO	Thu, May 16, 2002	13.75	14.10	13.70	14.01
981	NYSE	HZO	Wed, May 15, 2002	14.00	14.00	13.80	13.80
980	NYSE	HZO	Tue, May 14, 2002	13.48	14.00	13.48	13.94
979	NYSE	HZO	Mon, May 13, 2002	13.56	13.70	13.45	13.45
978	NYSE	HZO	Fri, May 10, 2002	13.75	13.75	13.35	13.59
977	NYSE	HZO	Thu, May 9, 2002	14.00	14.00	13.70	13.70
976	NYSE	HZO	Wed, May 8, 2002	14.35	14.35	14.05	14.05
975	NYSE	HZO	Tue, May 7, 2002	14.40	14.40	14.29	14.30
974	NYSE	HZO	Mon, May 6, 2002	14.45	14.45	14.30	14.40
973	NYSE	HZO	Fri, May 3, 2002	14.09	14.45	13.98	14.45
972	NYSE	HZO	Thu, May 2, 2002	14.01	14.15	13.98	14.02
971	NYSE	HZO	Wed, May 1, 2002	14.09	14.15	14.02	14.07
970	NYSE	HZO	Tue, Apr 30, 2002	14.00	14.10	13.95	14.08
969	NYSE	HZO	Mon, Apr 29, 2002	14.10	14.13	13.95	14.03
968	NYSE	HZO	Fri, Apr 26, 2002	14.20	14.20	14.05	14.10
967	NYSE	HZO	Thu, Apr 25, 2002	14.40	14.48	14.13	14.14
966	NYSE	HZO	Wed, Apr 24, 2002	13.58	14.65	13.50	14.30
965	NYSE	HZO	Tue, Apr 23, 2002	13.89	13.90	12.75	13.48
964	NYSE	HZO	Mon, Apr 22, 2002	14.54	14.55	13.75	13.90
963	NYSE	HZO	Fri, Apr 19, 2002	14.75	14.75	14.50	14.55
962	NYSE	HZO	Thu, Apr 18, 2002	14.60	14.74	14.55	14.70
961	NYSE	HZO	Wed, Apr 17, 2002	14.67	14.70	14.46	14.70
960	NYSE	HZO	Tue, Apr 16, 2002	14.60	14.80	14.60	14.70
959	NYSE	HZO	Mon, Apr 15, 2002	14.95	14.98	14.70	14.70
958	NYSE	HZO	Fri, Apr 12, 2002	15.00	15.40	14.70	14.95
957	NYSE	HZO	Thu, Apr 11, 2002	13.80	15.20	13.50	15.05
956	NYSE	HZO	Wed, Apr 10, 2002	14.00	15.30	13.70	14.00
955	NYSE	HZO	Tue, Apr 9, 2002	12.35	13.77	12.35	13.20
954	NYSE	HZO	Mon, Apr 8, 2002	12.35	12.35	11.95	12.30
953	NYSE	HZO	Fri, Apr 5, 2002	12.40	12.40	12.25	12.35
952	NYSE	HZO	Thu, Apr 4, 2002	12.15	12.40	12.11	12.39
951	NYSE	HZO	Wed, Apr 3, 2002	12.05	12.20	12.05	12.08
950	NYSE	HZO	Tue, Apr 2, 2002	11.90	12.20	11.90	12.03
949	NYSE	HZO	Mon, Apr 1, 2002	12.00	12.15	11.85	12.00
948	NYSE	HZO	Thu, Mar 28, 2002	12.38	12.40	11.99	12.00
947	NYSE	HZO	Wed, Mar 27, 2002	12.23	12.40	12.20	12.38
946	NYSE	HZO	Tue, Mar 26, 2002	12.40	12.40	12.15	12.15
945	NYSE	HZO	Mon, Mar 25, 2002	12.35	12.45	12.31	12.35
944	NYSE	HZO	Fri, Mar 22, 2002	12.05	12.45	12.05	12.45
943	NYSE	HZO	Thu, Mar 21, 2002	12.10	12.10	11.84	11.99
942	NYSE	HZO	Wed, Mar 20, 2002	12.15	12.25	12.00	12.10
941	NYSE	HZO	Tue, Mar 19, 2002	12.16	12.45	12.16	12.27
940	NYSE	HZO	Mon, Mar 18, 2002	12.45	12.48	12.00	12.41
939	NYSE	HZO	Fri, Mar 15, 2002	12.32	12.45	12.15	12.45
938	NYSE	HZO	Thu, Mar 14, 2002	12.45	12.45	12.31	12.32
937	NYSE	HZO	Wed, Mar 13, 2002	12.00	12.45	11.95	12.40
936	NYSE	HZO	Tue, Mar 12, 2002	12.50	12.65	12.35	12.35
935	NYSE	HZO	Mon, Mar 11, 2002	12.35	12.50	12.30	12.50
934	NYSE	HZO	Fri, Mar 8, 2002	12.00	12.40	11.93	12.28
933	NYSE	HZO	Thu, Mar 7, 2002	11.95	12.10	11.85	12.05
932	NYSE	HZO	Wed, Mar 6, 2002	11.75	12.00	11.75	11.80
931	NYSE	HZO	Tue, Mar 5, 2002	11.59	11.98	11.59	11.80
930	NYSE	HZO	Mon, Mar 4, 2002	11.25	11.55	11.00	11.55
929	NYSE	HZO	Fri, Mar 1, 2002	11.50	11.84	11.50	11.65
928	NYSE	HZO	Thu, Feb 28, 2002	11.60	11.87	11.60	11.60
927	NYSE	HZO	Wed, Feb 27, 2002	11.60	11.65	11.55	11.65
926	NYSE	HZO	Tue, Feb 26, 2002	11.50	11.54	11.40	11.54
925	NYSE	HZO	Mon, Feb 25, 2002	11.50	11.70	11.44	11.70
924	NYSE	HZO	Fri, Feb 22, 2002	11.55	11.90	11.50	11.63
923	NYSE	HZO	Thu, Feb 21, 2002	11.75	11.90	11.60	11.85
922	NYSE	HZO	Wed, Feb 20, 2002	11.80	11.80	11.65	11.70
921	NYSE	HZO	Tue, Feb 19, 2002	11.89	11.89	11.60	11.85
920	NYSE	HZO	Fri, Feb 15, 2002	11.90	11.90	11.30	11.80
919	NYSE	HZO	Thu, Feb 14, 2002	11.75	11.90	11.75	11.90
918	NYSE	HZO	Wed, Feb 13, 2002	11.76	11.79	11.50	11.75
917	NYSE	HZO	Tue, Feb 12, 2002	11.75	11.80	11.50	11.80
916	NYSE	HZO	Mon, Feb 11, 2002	11.79	11.79	11.26	11.74
915	NYSE	HZO	Fri, Feb 8, 2002	11.35	11.85	11.35	11.71
914	NYSE	HZO	Thu, Feb 7, 2002	11.58	11.60	11.25	11.25
913	NYSE	HZO	Wed, Feb 6, 2002	11.25	12.15	11.25	11.63
912	NYSE	HZO	Tue, Feb 5, 2002	11.90	12.20	11.55	11.56
911	NYSE	HZO	Mon, Feb 4, 2002	12.00	12.00	11.40	11.70
910	NYSE	HZO	Fri, Feb 1, 2002	11.50	12.15	11.00	12.00
909	NYSE	HZO	Thu, Jan 31, 2002	10.40	11.60	10.35	11.60
908	NYSE	HZO	Wed, Jan 30, 2002	9.70	10.32	9.70	10.32
907	NYSE	HZO	Tue, Jan 29, 2002	9.75	9.85	9.60	9.62
906	NYSE	HZO	Mon, Jan 28, 2002	9.75	9.75	9.71	9.75
905	NYSE	HZO	Fri, Jan 25, 2002	9.95	9.95	9.78	9.80
904	NYSE	HZO	Thu, Jan 24, 2002	9.90	10.05	9.85	9.95
903	NYSE	HZO	Wed, Jan 23, 2002	9.65	10.27	9.65	9.85
902	NYSE	HZO	Tue, Jan 22, 2002	9.50	9.75	9.15	9.70
901	NYSE	HZO	Fri, Jan 18, 2002	9.51	9.60	9.50	9.50
900	NYSE	HZO	Thu, Jan 17, 2002	9.52	9.60	9.52	9.52
899	NYSE	HZO	Wed, Jan 16, 2002	9.51	9.60	9.51	9.60
898	NYSE	HZO	Tue, Jan 15, 2002	9.75	9.75	9.52	9.54
897	NYSE	HZO	Mon, Jan 14, 2002	9.70	9.78	9.51	9.78
896	NYSE	HZO	Fri, Jan 11, 2002	9.75	9.80	9.59	9.80
895	NYSE	HZO	Thu, Jan 10, 2002	9.50	10.21	9.50	9.75
894	NYSE	HZO	Wed, Jan 9, 2002	8.59	9.50	8.57	9.50
893	NYSE	HZO	Tue, Jan 8, 2002	8.35	8.55	8.35	8.50
892	NYSE	HZO	Mon, Jan 7, 2002	8.28	8.35	8.26	8.33
891	NYSE	HZO	Fri, Jan 4, 2002	8.03	8.50	8.03	8.25
890	NYSE	HZO	Thu, Jan 3, 2002	8.03	8.03	7.90	8.00
889	NYSE	HZO	Wed, Jan 2, 2002	7.65	8.03	7.65	8.03
888	NYSE	HZO	Mon, Dec 31, 2001	7.40	7.54	6.80	7.54
887	NYSE	HZO	Fri, Dec 28, 2001	7.05	7.45	7.05	7.35
886	NYSE	HZO	Thu, Dec 27, 2001	7.10	7.25	7.05	7.10
885	NYSE	HZO	Wed, Dec 26, 2001	7.50	7.50	7.40	7.45
884	NYSE	HZO	Mon, Dec 24, 2001	7.44	7.60	7.44	7.60
883	NYSE	HZO	Fri, Dec 21, 2001	7.75	7.75	7.43	7.44
882	NYSE	HZO	Thu, Dec 20, 2001	7.90	7.90	7.70	7.75
881	NYSE	HZO	Wed, Dec 19, 2001	7.70	8.00	7.70	8.00
880	NYSE	HZO	Tue, Dec 18, 2001	7.40	8.00	7.40	7.75
879	NYSE	HZO	Mon, Dec 17, 2001	8.00	8.00	7.50	7.50
878	NYSE	HZO	Fri, Dec 14, 2001	8.20	8.23	7.90	8.05
877	NYSE	HZO	Thu, Dec 13, 2001	8.15	8.15	8.15	8.15
876	NYSE	HZO	Wed, Dec 12, 2001	8.07	8.35	8.07	8.21
875	NYSE	HZO	Tue, Dec 11, 2001	8.31	8.35	8.00	8.00
874	NYSE	HZO	Mon, Dec 10, 2001	8.30	8.30	8.15	8.25
873	NYSE	HZO	Fri, Dec 7, 2001	8.40	8.50	8.40	8.40
872	NYSE	HZO	Thu, Dec 6, 2001	8.05	8.40	8.05	8.40
871	NYSE	HZO	Wed, Dec 5, 2001	8.00	8.20	8.00	8.00
870	NYSE	HZO	Tue, Dec 4, 2001	7.75	7.90	7.75	7.90
869	NYSE	HZO	Mon, Dec 3, 2001	7.85	7.85	7.80	7.80
868	NYSE	HZO	Fri, Nov 30, 2001	8.00	8.00	7.85	7.85
867	NYSE	HZO	Thu, Nov 29, 2001	8.00	8.00	7.99	7.99
866	NYSE	HZO	Wed, Nov 28, 2001	7.90	8.00	7.90	8.00
865	NYSE	HZO	Tue, Nov 27, 2001	8.52	8.52	7.80	7.80
864	NYSE	HZO	Mon, Nov 26, 2001	8.63	8.63	8.51	8.51
863	NYSE	HZO	Fri, Nov 23, 2001	8.30	8.53	8.30	8.53
862	NYSE	HZO	Wed, Nov 21, 2001	8.47	8.60	8.47	8.55
861	NYSE	HZO	Tue, Nov 20, 2001	8.20	8.45	8.20	8.45
860	NYSE	HZO	Mon, Nov 19, 2001	7.90	8.11	7.90	8.10
859	NYSE	HZO	Fri, Nov 16, 2001	7.95	8.03	7.86	7.86
858	NYSE	HZO	Wed, Nov 14, 2001	7.84	7.89	7.84	7.87
857	NYSE	HZO	Tue, Nov 13, 2001	7.75	7.91	7.75	7.78
856	NYSE	HZO	Mon, Nov 12, 2001	7.75	7.84	7.75	7.75
855	NYSE	HZO	Fri, Nov 9, 2001	7.50	7.80	7.50	7.76
854	NYSE	HZO	Thu, Nov 8, 2001	7.99	8.00	7.40	7.45
853	NYSE	HZO	Wed, Nov 7, 2001	8.15	8.15	7.98	7.99
852	NYSE	HZO	Tue, Nov 6, 2001	8.05	8.14	8.00	8.14
851	NYSE	HZO	Mon, Nov 5, 2001	8.00	8.05	8.00	8.05
850	NYSE	HZO	Fri, Nov 2, 2001	8.14	8.14	8.00	8.00
849	NYSE	HZO	Thu, Nov 1, 2001	7.99	8.05	7.99	8.05
848	NYSE	HZO	Wed, Oct 31, 2001	8.00	8.01	7.95	7.95
847	NYSE	HZO	Tue, Oct 30, 2001	7.85	8.07	7.85	8.00
846	NYSE	HZO	Mon, Oct 29, 2001	7.70	7.75	7.68	7.72
845	NYSE	HZO	Fri, Oct 26, 2001	7.60	7.75	7.60	7.72
844	NYSE	HZO	Thu, Oct 25, 2001	7.04	7.50	7.04	7.50
843	NYSE	HZO	Wed, Oct 24, 2001	7.00	7.14	7.00	7.14
842	NYSE	HZO	Tue, Oct 23, 2001	6.90	7.05	6.90	7.05
841	NYSE	HZO	Mon, Oct 22, 2001	6.90	7.05	6.90	7.05
840	NYSE	HZO	Fri, Oct 19, 2001	6.98	7.05	6.98	7.04
839	NYSE	HZO	Thu, Oct 18, 2001	6.91	6.91	6.91	6.91
838	NYSE	HZO	Wed, Oct 17, 2001	6.75	6.90	6.75	6.86
837	NYSE	HZO	Tue, Oct 16, 2001	6.70	6.71	6.70	6.71
836	NYSE	HZO	Mon, Oct 15, 2001	6.56	6.71	6.56	6.71
835	NYSE	HZO	Thu, Oct 11, 2001	6.48	6.55	6.40	6.55
834	NYSE	HZO	Wed, Oct 10, 2001	6.41	6.45	6.41	6.42
833	NYSE	HZO	Tue, Oct 9, 2001	6.35	6.42	6.31	6.40
832	NYSE	HZO	Mon, Oct 8, 2001	6.45	6.45	6.35	6.35
831	NYSE	HZO	Fri, Oct 5, 2001	6.50	6.53	6.50	6.53
830	NYSE	HZO	Thu, Oct 4, 2001	6.60	6.71	6.59	6.59
829	NYSE	HZO	Wed, Oct 3, 2001	6.70	6.70	6.70	6.70
828	NYSE	HZO	Tue, Oct 2, 2001	6.60	6.70	6.60	6.70
827	NYSE	HZO	Mon, Oct 1, 2001	6.70	6.70	6.61	6.65
826	NYSE	HZO	Fri, Sep 28, 2001	6.75	6.75	6.75	6.75
825	NYSE	HZO	Thu, Sep 27, 2001	6.95	6.95	6.65	6.65
824	NYSE	HZO	Tue, Sep 25, 2001	6.80	7.00	6.80	7.00
823	NYSE	HZO	Mon, Sep 24, 2001	6.75	6.79	6.75	6.75
822	NYSE	HZO	Fri, Sep 21, 2001	6.38	6.70	6.38	6.70
821	NYSE	HZO	Thu, Sep 20, 2001	6.18	6.48	6.00	6.48
820	NYSE	HZO	Wed, Sep 19, 2001	7.00	7.00	6.28	6.28
819	NYSE	HZO	Tue, Sep 18, 2001	7.70	7.70	6.95	6.95
818	NYSE	HZO	Mon, Sep 17, 2001	7.80	7.80	7.70	7.75
817	NYSE	HZO	Mon, Sep 10, 2001	7.89	7.89	7.89	7.89
816	NYSE	HZO	Fri, Sep 7, 2001	7.99	7.99	7.68	7.89
815	NYSE	HZO	Thu, Sep 6, 2001	8.02	8.02	7.98	7.98
814	NYSE	HZO	Wed, Sep 5, 2001	8.25	8.25	7.95	8.00
813	NYSE	HZO	Tue, Sep 4, 2001	8.30	8.30	8.28	8.29
812	NYSE	HZO	Thu, Aug 30, 2001	8.72	8.72	8.25	8.35
811	NYSE	HZO	Wed, Aug 29, 2001	8.80	8.80	8.71	8.72
810	NYSE	HZO	Tue, Aug 28, 2001	8.85	8.85	8.72	8.80
809	NYSE	HZO	Mon, Aug 27, 2001	8.86	8.86	8.85	8.85
808	NYSE	HZO	Fri, Aug 24, 2001	8.98	9.00	8.85	8.85
807	NYSE	HZO	Thu, Aug 23, 2001	9.04	9.04	8.95	8.99
806	NYSE	HZO	Wed, Aug 22, 2001	9.09	9.09	9.09	9.09
805	NYSE	HZO	Tue, Aug 21, 2001	9.00	9.10	9.00	9.10
804	NYSE	HZO	Mon, Aug 20, 2001	9.00	9.02	8.99	8.99
803	NYSE	HZO	Fri, Aug 17, 2001	9.00	9.08	9.00	9.08
802	NYSE	HZO	Thu, Aug 16, 2001	9.00	9.00	9.00	9.00
801	NYSE	HZO	Wed, Aug 15, 2001	9.20	9.20	8.95	9.04
800	NYSE	HZO	Tue, Aug 14, 2001	8.97	9.00	8.93	9.00
799	NYSE	HZO	Mon, Aug 13, 2001	9.00	9.10	8.99	9.00
798	NYSE	HZO	Fri, Aug 10, 2001	9.15	9.15	9.01	9.07
797	NYSE	HZO	Thu, Aug 9, 2001	9.10	9.20	9.07	9.19
796	NYSE	HZO	Wed, Aug 8, 2001	9.13	9.13	9.00	9.12
795	NYSE	HZO	Tue, Aug 7, 2001	9.05	9.15	9.05	9.10
794	NYSE	HZO	Mon, Aug 6, 2001	8.95	9.05	8.95	9.05
793	NYSE	HZO	Fri, Aug 3, 2001	9.00	9.00	9.00	9.00
792	NYSE	HZO	Thu, Aug 2, 2001	8.93	8.95	8.93	8.95
791	NYSE	HZO	Wed, Aug 1, 2001	8.93	8.93	8.85	8.90
790	NYSE	HZO	Tue, Jul 31, 2001	8.76	8.95	8.76	8.94
789	NYSE	HZO	Mon, Jul 30, 2001	8.80	8.86	8.75	8.76
788	NYSE	HZO	Fri, Jul 27, 2001	8.82	8.86	8.80	8.85
787	NYSE	HZO	Thu, Jul 26, 2001	8.75	8.78	8.75	8.78
786	NYSE	HZO	Wed, Jul 25, 2001	8.83	8.83	8.75	8.75
785	NYSE	HZO	Tue, Jul 24, 2001	8.98	9.00	8.75	8.80
784	NYSE	HZO	Mon, Jul 23, 2001	9.00	9.00	8.88	8.95
783	NYSE	HZO	Fri, Jul 20, 2001	9.00	9.03	9.00	9.03
782	NYSE	HZO	Thu, Jul 19, 2001	9.00	9.01	9.00	9.00
781	NYSE	HZO	Wed, Jul 18, 2001	9.02	9.02	9.00	9.00
780	NYSE	HZO	Tue, Jul 17, 2001	8.98	9.04	8.98	9.02
779	NYSE	HZO	Mon, Jul 16, 2001	9.04	9.06	8.95	9.00
778	NYSE	HZO	Fri, Jul 13, 2001	9.05	9.05	8.99	8.99
777	NYSE	HZO	Thu, Jul 12, 2001	9.23	9.23	9.05	9.05
776	NYSE	HZO	Tue, Jul 10, 2001	9.34	9.34	9.15	9.18
775	NYSE	HZO	Mon, Jul 9, 2001	8.97	9.41	8.97	9.33
774	NYSE	HZO	Fri, Jul 6, 2001	8.90	8.95	8.90	8.95
773	NYSE	HZO	Thu, Jul 5, 2001	9.00	9.00	8.93	8.93
772	NYSE	HZO	Tue, Jul 3, 2001	9.00	9.06	9.00	9.00
771	NYSE	HZO	Mon, Jul 2, 2001	8.90	9.00	8.90	9.00
770	NYSE	HZO	Fri, Jun 29, 2001	8.91	8.99	8.90	8.99
769	NYSE	HZO	Thu, Jun 28, 2001	9.00	9.00	8.90	8.98
768	NYSE	HZO	Wed, Jun 27, 2001	9.29	9.29	9.00	9.00
767	NYSE	HZO	Tue, Jun 26, 2001	9.20	9.24	9.20	9.24
766	NYSE	HZO	Mon, Jun 25, 2001	9.27	9.28	9.21	9.28
765	NYSE	HZO	Fri, Jun 22, 2001	9.31	9.31	9.18	9.23
764	NYSE	HZO	Thu, Jun 21, 2001	9.40	9.43	9.23	9.31
763	NYSE	HZO	Wed, Jun 20, 2001	9.37	9.45	9.20	9.35
762	NYSE	HZO	Tue, Jun 19, 2001	9.45	9.45	9.40	9.40
761	NYSE	HZO	Mon, Jun 18, 2001	9.60	9.60	9.36	9.40
760	NYSE	HZO	Fri, Jun 15, 2001	9.55	9.60	9.55	9.60
759	NYSE	HZO	Thu, Jun 14, 2001	9.90	9.95	9.65	9.65
758	NYSE	HZO	Wed, Jun 13, 2001	9.48	9.65	9.48	9.65
757	NYSE	HZO	Tue, Jun 12, 2001	9.40	9.40	9.30	9.40
756	NYSE	HZO	Mon, Jun 11, 2001	9.40	9.50	9.40	9.40
755	NYSE	HZO	Fri, Jun 8, 2001	9.30	9.40	9.30	9.40
754	NYSE	HZO	Thu, Jun 7, 2001	9.10	9.60	9.10	9.40
753	NYSE	HZO	Wed, Jun 6, 2001	8.75	9.00	8.75	9.00
752	NYSE	HZO	Tue, Jun 5, 2001	8.90	8.90	8.90	8.90
751	NYSE	HZO	Mon, Jun 4, 2001	8.85	8.90	8.85	8.90
750	NYSE	HZO	Fri, Jun 1, 2001	8.80	8.90	8.80	8.90
749	NYSE	HZO	Thu, May 31, 2001	8.53	8.90	8.53	8.74
748	NYSE	HZO	Wed, May 30, 2001	8.85	8.90	8.45	8.50
747	NYSE	HZO	Tue, May 29, 2001	8.99	9.00	8.98	9.00
746	NYSE	HZO	Fri, May 25, 2001	9.00	9.00	8.91	8.98
745	NYSE	HZO	Thu, May 24, 2001	8.60	8.90	8.47	8.90
744	NYSE	HZO	Wed, May 23, 2001	9.00	9.00	8.55	8.68
743	NYSE	HZO	Mon, May 21, 2001	9.00	9.20	8.76	9.20
742	NYSE	HZO	Fri, May 18, 2001	9.20	9.20	9.00	9.00
741	NYSE	HZO	Thu, May 17, 2001	8.90	9.20	8.85	9.20
740	NYSE	HZO	Wed, May 16, 2001	9.17	9.18	8.97	8.97
739	NYSE	HZO	Tue, May 15, 2001	8.99	9.20	8.99	9.17
738	NYSE	HZO	Mon, May 14, 2001	8.80	8.98	8.80	8.97
737	NYSE	HZO	Fri, May 11, 2001	8.63	8.84	8.63	8.84
736	NYSE	HZO	Thu, May 10, 2001	8.33	8.63	8.33	8.63
735	NYSE	HZO	Wed, May 9, 2001	8.15	8.33	8.15	8.33
734	NYSE	HZO	Tue, May 8, 2001	8.10	8.15	8.10	8.15
733	NYSE	HZO	Mon, May 7, 2001	8.15	8.20	8.15	8.15
732	NYSE	HZO	Fri, May 4, 2001	8.19	8.24	8.19	8.24
731	NYSE	HZO	Thu, May 3, 2001	8.15	8.25	8.10	8.23
730	NYSE	HZO	Wed, May 2, 2001	8.10	8.17	8.01	8.14
729	NYSE	HZO	Tue, May 1, 2001	7.80	8.06	7.76	8.06
728	NYSE	HZO	Mon, Apr 30, 2001	7.58	7.75	7.58	7.75
727	NYSE	HZO	Fri, Apr 27, 2001	7.60	7.60	7.54	7.60
726	NYSE	HZO	Thu, Apr 26, 2001	7.61	7.61	7.44	7.52
725	NYSE	HZO	Wed, Apr 25, 2001	7.60	7.65	7.60	7.65
724	NYSE	HZO	Tue, Apr 24, 2001	7.46	7.50	7.46	7.50
723	NYSE	HZO	Mon, Apr 23, 2001	7.41	7.49	7.41	7.45
722	NYSE	HZO	Fri, Apr 20, 2001	7.45	7.45	7.40	7.40
721	NYSE	HZO	Thu, Apr 19, 2001	7.37	7.40	7.37	7.40
720	NYSE	HZO	Wed, Apr 18, 2001	7.30	7.40	7.30	7.40
719	NYSE	HZO	Tue, Apr 17, 2001	7.30	7.37	7.30	7.37
718	NYSE	HZO	Mon, Apr 16, 2001	7.33	7.33	7.33	7.33
717	NYSE	HZO	Thu, Apr 12, 2001	7.35	7.38	7.30	7.33
716	NYSE	HZO	Wed, Apr 11, 2001	7.55	7.55	7.30	7.30
715	NYSE	HZO	Tue, Apr 10, 2001	7.57	7.57	7.45	7.47
714	NYSE	HZO	Mon, Apr 9, 2001	7.60	7.70	7.45	7.53
713	NYSE	HZO	Fri, Apr 6, 2001	7.45	7.50	7.40	7.46
712	NYSE	HZO	Thu, Apr 5, 2001	7.60	7.81	7.50	7.50
711	NYSE	HZO	Wed, Apr 4, 2001	7.60	7.60	7.51	7.59
710	NYSE	HZO	Tue, Apr 3, 2001	7.70	7.70	7.60	7.70
709	NYSE	HZO	Mon, Apr 2, 2001	7.65	7.74	7.65	7.74
708	NYSE	HZO	Fri, Mar 30, 2001	7.50	7.74	7.50	7.74
707	NYSE	HZO	Thu, Mar 29, 2001	7.52	7.57	7.35	7.57
706	NYSE	HZO	Wed, Mar 28, 2001	7.60	7.60	7.52	7.52
705	NYSE	HZO	Tue, Mar 27, 2001	7.75	7.75	7.61	7.61
704	NYSE	HZO	Mon, Mar 26, 2001	7.67	7.67	7.65	7.65
703	NYSE	HZO	Fri, Mar 23, 2001	7.64	7.70	7.64	7.65
702	NYSE	HZO	Thu, Mar 22, 2001	7.70	7.70	7.64	7.64
701	NYSE	HZO	Wed, Mar 21, 2001	7.80	7.89	7.70	7.89
700	NYSE	HZO	Tue, Mar 20, 2001	7.70	7.70	7.70	7.70
699	NYSE	HZO	Mon, Mar 19, 2001	7.65	7.70	7.65	7.70
698	NYSE	HZO	Fri, Mar 16, 2001	7.55	7.70	7.55	7.64
697	NYSE	HZO	Thu, Mar 15, 2001	7.65	7.65	7.65	7.65
696	NYSE	HZO	Wed, Mar 14, 2001	7.80	7.80	7.73	7.73
695	NYSE	HZO	Tue, Mar 13, 2001	7.70	7.70	7.67	7.70
694	NYSE	HZO	Mon, Mar 12, 2001	7.65	7.75	7.65	7.75
693	NYSE	HZO	Fri, Mar 9, 2001	7.60	7.60	7.60	7.60
692	NYSE	HZO	Thu, Mar 8, 2001	7.70	7.76	7.60	7.65
691	NYSE	HZO	Wed, Mar 7, 2001	7.75	7.75	7.75	7.75
690	NYSE	HZO	Tue, Mar 6, 2001	7.99	8.00	7.81	7.81
689	NYSE	HZO	Mon, Mar 5, 2001	7.90	7.95	7.80	7.95
688	NYSE	HZO	Fri, Mar 2, 2001	7.90	8.00	7.77	7.95
687	NYSE	HZO	Thu, Mar 1, 2001	7.95	8.00	7.90	8.00
686	NYSE	HZO	Wed, Feb 28, 2001	8.10	8.10	7.92	7.99
685	NYSE	HZO	Tue, Feb 27, 2001	8.00	8.10	7.95	8.10
684	NYSE	HZO	Mon, Feb 26, 2001	8.00	8.00	8.00	8.00
683	NYSE	HZO	Fri, Feb 23, 2001	8.00	8.05	7.94	7.94
682	NYSE	HZO	Thu, Feb 22, 2001	7.95	8.10	7.90	8.03
681	NYSE	HZO	Wed, Feb 21, 2001	8.10	8.10	8.00	8.00
680	NYSE	HZO	Tue, Feb 20, 2001	8.10	8.10	8.05	8.05
679	NYSE	HZO	Fri, Feb 16, 2001	8.15	8.15	8.15	8.15
678	NYSE	HZO	Thu, Feb 15, 2001	8.30	8.30	8.15	8.20
677	NYSE	HZO	Wed, Feb 14, 2001	8.25	8.40	8.25	8.40
676	NYSE	HZO	Tue, Feb 13, 2001	8.20	8.50	8.12	8.40
675	NYSE	HZO	Mon, Feb 12, 2001	8.01	8.30	8.01	8.28
674	NYSE	HZO	Fri, Feb 9, 2001	8.08	8.08	8.01	8.01
673	NYSE	HZO	Thu, Feb 8, 2001	7.95	8.05	7.95	7.99
672	NYSE	HZO	Wed, Feb 7, 2001	7.85	7.95	7.85	7.93
671	NYSE	HZO	Tue, Feb 6, 2001	7.95	8.00	7.74	7.92
670	NYSE	HZO	Mon, Feb 5, 2001	7.85	8.05	7.85	8.05
669	NYSE	HZO	Fri, Feb 2, 2001	7.85	7.90	7.75	7.90
668	NYSE	HZO	Thu, Feb 1, 2001	7.65	7.70	7.60	7.65
667	NYSE	HZO	Wed, Jan 31, 2001	8.00	8.10	7.75	7.75
666	NYSE	HZO	Tue, Jan 30, 2001	8.15	8.15	8.00	8.10
665	NYSE	HZO	Mon, Jan 29, 2001	8.45	8.45	8.20	8.23
664	NYSE	HZO	Fri, Jan 26, 2001	8.63	8.63	8.25	8.38
663	NYSE	HZO	Thu, Jan 25, 2001	8.13	8.50	8.06	8.50
662	NYSE	HZO	Wed, Jan 24, 2001	8.31	8.50	8.13	8.13
661	NYSE	HZO	Tue, Jan 23, 2001	8.94	9.00	8.13	8.31
660	NYSE	HZO	Mon, Jan 22, 2001	7.88	9.00	7.75	9.00
659	NYSE	HZO	Fri, Jan 19, 2001	7.31	7.63	7.31	7.63
658	NYSE	HZO	Thu, Jan 18, 2001	7.13	7.25	7.06	7.19
657	NYSE	HZO	Wed, Jan 17, 2001	6.81	7.19	6.75	7.00
656	NYSE	HZO	Tue, Jan 16, 2001	6.75	6.81	6.69	6.69
655	NYSE	HZO	Fri, Jan 12, 2001	6.63	6.88	6.63	6.88
654	NYSE	HZO	Thu, Jan 11, 2001	5.94	6.63	5.94	6.63
653	NYSE	HZO	Wed, Jan 10, 2001	6.00	6.00	5.88	6.00
652	NYSE	HZO	Tue, Jan 9, 2001	5.63	6.00	5.63	5.94
651	NYSE	HZO	Mon, Jan 8, 2001	6.25	6.31	5.50	5.63
650	NYSE	HZO	Fri, Jan 5, 2001	6.25	6.31	6.25	6.25
649	NYSE	HZO	Thu, Jan 4, 2001	5.88	6.38	5.88	6.31
648	NYSE	HZO	Wed, Jan 3, 2001	5.69	5.94	5.69	5.94
647	NYSE	HZO	Tue, Jan 2, 2001	5.75	5.81	5.63	5.63
646	NYSE	HZO	Fri, Dec 29, 2000	5.56	6.00	5.56	5.88
645	NYSE	HZO	Thu, Dec 28, 2000	5.88	5.88	5.44	5.56
644	NYSE	HZO	Wed, Dec 27, 2000	5.25	5.75	5.25	5.75
643	NYSE	HZO	Tue, Dec 26, 2000	5.19	5.44	5.19	5.25
642	NYSE	HZO	Fri, Dec 22, 2000	5.00	5.19	4.94	5.19
641	NYSE	HZO	Thu, Dec 21, 2000	4.94	5.06	4.88	5.00
640	NYSE	HZO	Wed, Dec 20, 2000	4.94	5.00	4.81	4.88
639	NYSE	HZO	Tue, Dec 19, 2000	5.00	5.00	4.94	4.94
638	NYSE	HZO	Mon, Dec 18, 2000	5.06	5.19	5.00	5.06
637	NYSE	HZO	Fri, Dec 15, 2000	5.13	5.19	5.00	5.13
636	NYSE	HZO	Thu, Dec 14, 2000	4.94	5.25	4.94	5.13
635	NYSE	HZO	Wed, Dec 13, 2000	5.00	5.00	4.88	4.88
634	NYSE	HZO	Tue, Dec 12, 2000	5.19	5.19	4.94	5.00
633	NYSE	HZO	Mon, Dec 11, 2000	5.31	5.31	5.13	5.13
632	NYSE	HZO	Fri, Dec 8, 2000	5.25	5.38	5.19	5.31
631	NYSE	HZO	Thu, Dec 7, 2000	5.31	5.31	5.06	5.19
630	NYSE	HZO	Wed, Dec 6, 2000	5.56	5.56	5.25	5.31
629	NYSE	HZO	Tue, Dec 5, 2000	5.50	5.69	5.38	5.63
628	NYSE	HZO	Mon, Dec 4, 2000	5.88	5.88	5.50	5.75
627	NYSE	HZO	Fri, Dec 1, 2000	6.00	6.00	5.88	5.94
626	NYSE	HZO	Thu, Nov 30, 2000	6.31	6.31	6.13	6.13
625	NYSE	HZO	Wed, Nov 29, 2000	6.31	6.44	6.19	6.44
624	NYSE	HZO	Tue, Nov 28, 2000	6.25	6.38	6.19	6.25
623	NYSE	HZO	Mon, Nov 27, 2000	6.13	6.25	6.06	6.25
622	NYSE	HZO	Fri, Nov 24, 2000	6.19	6.19	6.13	6.13
621	NYSE	HZO	Wed, Nov 22, 2000	6.38	6.38	6.19	6.38
620	NYSE	HZO	Tue, Nov 21, 2000	6.50	6.50	6.19	6.38
619	NYSE	HZO	Mon, Nov 20, 2000	5.94	6.75	5.94	6.63
618	NYSE	HZO	Fri, Nov 17, 2000	5.81	6.00	5.75	6.00
617	NYSE	HZO	Thu, Nov 16, 2000	5.56	5.81	5.56	5.81
616	NYSE	HZO	Wed, Nov 15, 2000	5.50	5.50	5.44	5.44
615	NYSE	HZO	Tue, Nov 14, 2000	5.19	5.38	5.13	5.38
614	NYSE	HZO	Mon, Nov 13, 2000	5.38	5.38	5.00	5.13
613	NYSE	HZO	Fri, Nov 10, 2000	5.50	5.50	5.19	5.25
612	NYSE	HZO	Thu, Nov 9, 2000	5.56	5.63	5.50	5.50
611	NYSE	HZO	Wed, Nov 8, 2000	5.75	5.75	5.63	5.63
610	NYSE	HZO	Tue, Nov 7, 2000	5.69	5.75	5.56	5.69
609	NYSE	HZO	Mon, Nov 6, 2000	5.88	5.94	5.56	5.56
608	NYSE	HZO	Fri, Nov 3, 2000	5.88	5.88	5.69	5.81
607	NYSE	HZO	Thu, Nov 2, 2000	5.69	5.81	5.69	5.81
606	NYSE	HZO	Wed, Nov 1, 2000	5.56	5.69	5.50	5.63
605	NYSE	HZO	Tue, Oct 31, 2000	5.63	5.63	5.44	5.56
604	NYSE	HZO	Mon, Oct 30, 2000	5.56	5.63	5.44	5.50
603	NYSE	HZO	Fri, Oct 27, 2000	5.88	5.94	5.63	5.69
602	NYSE	HZO	Thu, Oct 26, 2000	5.75	5.94	5.75	5.94
601	NYSE	HZO	Wed, Oct 25, 2000	5.75	5.75	5.44	5.63
600	NYSE	HZO	Tue, Oct 24, 2000	5.75	5.75	5.63	5.63
599	NYSE	HZO	Mon, Oct 23, 2000	5.75	5.88	5.75	5.88
598	NYSE	HZO	Fri, Oct 20, 2000	5.81	6.00	5.81	5.88
597	NYSE	HZO	Thu, Oct 19, 2000	5.88	6.00	5.81	6.00
596	NYSE	HZO	Wed, Oct 18, 2000	5.94	6.00	5.81	5.94
595	NYSE	HZO	Tue, Oct 17, 2000	6.38	6.38	6.19	6.25
594	NYSE	HZO	Mon, Oct 16, 2000	6.50	6.63	6.31	6.44
593	NYSE	HZO	Fri, Oct 13, 2000	6.38	6.56	6.06	6.56
592	NYSE	HZO	Thu, Oct 12, 2000	5.94	6.13	5.88	6.13
591	NYSE	HZO	Wed, Oct 11, 2000	5.75	6.00	5.75	6.00
590	NYSE	HZO	Tue, Oct 10, 2000	5.88	5.94	5.75	5.75
589	NYSE	HZO	Mon, Oct 9, 2000	6.06	6.06	5.88	6.00
588	NYSE	HZO	Fri, Oct 6, 2000	6.25	6.25	6.00	6.13
587	NYSE	HZO	Thu, Oct 5, 2000	6.38	6.56	6.19	6.31
586	NYSE	HZO	Wed, Oct 4, 2000	6.56	6.56	6.31	6.44
585	NYSE	HZO	Tue, Oct 3, 2000	6.75	6.75	6.31	6.63
584	NYSE	HZO	Mon, Oct 2, 2000	6.81	6.94	6.69	6.75
583	NYSE	HZO	Fri, Sep 29, 2000	6.94	6.94	6.75	6.75
582	NYSE	HZO	Thu, Sep 28, 2000	6.88	6.94	6.88	6.94
581	NYSE	HZO	Wed, Sep 27, 2000	6.88	6.88	6.75	6.81
580	NYSE	HZO	Tue, Sep 26, 2000	7.06	7.06	6.81	6.88
579	NYSE	HZO	Mon, Sep 25, 2000	7.06	7.19	7.06	7.06
578	NYSE	HZO	Fri, Sep 22, 2000	7.25	7.25	7.06	7.06
577	NYSE	HZO	Thu, Sep 21, 2000	7.50	7.50	7.25	7.25
576	NYSE	HZO	Wed, Sep 20, 2000	7.56	7.56	7.56	7.56
575	NYSE	HZO	Tue, Sep 19, 2000	7.56	7.56	7.56	7.56
574	NYSE	HZO	Mon, Sep 18, 2000	7.88	7.88	7.69	7.69
573	NYSE	HZO	Thu, Sep 14, 2000	7.81	8.00	7.81	8.00
572	NYSE	HZO	Wed, Sep 13, 2000	7.88	7.88	7.88	7.88
571	NYSE	HZO	Tue, Sep 12, 2000	7.88	8.13	7.88	8.00
570	NYSE	HZO	Mon, Sep 11, 2000	7.88	7.88	7.88	7.88
569	NYSE	HZO	Fri, Sep 8, 2000	7.69	7.94	7.69	7.94
568	NYSE	HZO	Thu, Sep 7, 2000	7.75	7.81	7.63	7.63
567	NYSE	HZO	Wed, Sep 6, 2000	7.75	7.75	7.75	7.75
566	NYSE	HZO	Tue, Sep 5, 2000	7.81	7.81	7.75	7.81
565	NYSE	HZO	Fri, Sep 1, 2000	7.75	7.94	7.75	7.94
564	NYSE	HZO	Thu, Aug 31, 2000	7.94	7.94	7.81	7.88
563	NYSE	HZO	Wed, Aug 30, 2000	7.81	7.88	7.81	7.88
562	NYSE	HZO	Tue, Aug 29, 2000	8.00	8.00	7.75	7.88
561	NYSE	HZO	Mon, Aug 28, 2000	8.00	8.19	7.94	8.13
560	NYSE	HZO	Fri, Aug 25, 2000	7.88	7.88	7.75	7.75
559	NYSE	HZO	Thu, Aug 24, 2000	8.00	8.00	7.88	8.00
558	NYSE	HZO	Wed, Aug 23, 2000	8.00	8.00	8.00	8.00
557	NYSE	HZO	Tue, Aug 22, 2000	7.88	8.06	7.88	8.00
556	NYSE	HZO	Mon, Aug 21, 2000	7.81	7.94	7.81	7.94
555	NYSE	HZO	Fri, Aug 18, 2000	7.63	7.88	7.63	7.88
554	NYSE	HZO	Thu, Aug 17, 2000	7.69	7.69	7.69	7.69
553	NYSE	HZO	Wed, Aug 16, 2000	7.75	7.94	7.75	7.81
552	NYSE	HZO	Tue, Aug 15, 2000	7.63	7.75	7.63	7.75
551	NYSE	HZO	Mon, Aug 14, 2000	7.50	7.69	7.50	7.56
550	NYSE	HZO	Fri, Aug 11, 2000	7.38	7.50	7.38	7.50
549	NYSE	HZO	Wed, Aug 9, 2000	7.31	7.38	7.31	7.31
548	NYSE	HZO	Tue, Aug 8, 2000	7.25	7.31	7.25	7.31
547	NYSE	HZO	Mon, Aug 7, 2000	7.38	7.38	7.25	7.25
546	NYSE	HZO	Fri, Aug 4, 2000	7.31	7.31	7.31	7.31
545	NYSE	HZO	Thu, Aug 3, 2000	7.31	7.38	7.31	7.38
544	NYSE	HZO	Wed, Aug 2, 2000	7.25	7.25	7.00	7.19
543	NYSE	HZO	Tue, Aug 1, 2000	7.63	7.63	7.38	7.38
542	NYSE	HZO	Mon, Jul 31, 2000	7.75	7.75	7.44	7.75
541	NYSE	HZO	Fri, Jul 28, 2000	7.81	7.81	7.50	7.69
540	NYSE	HZO	Thu, Jul 27, 2000	7.19	7.94	7.19	7.75
539	NYSE	HZO	Wed, Jul 26, 2000	7.06	7.06	6.88	7.06
538	NYSE	HZO	Tue, Jul 25, 2000	7.00	7.13	7.00	7.00
537	NYSE	HZO	Mon, Jul 24, 2000	7.06	7.13	7.00	7.00
536	NYSE	HZO	Fri, Jul 21, 2000	7.00	7.19	7.00	7.19
535	NYSE	HZO	Thu, Jul 20, 2000	7.06	7.06	7.06	7.06
534	NYSE	HZO	Wed, Jul 19, 2000	7.31	7.31	7.00	7.00
533	NYSE	HZO	Tue, Jul 18, 2000	7.25	7.25	7.13	7.19
532	NYSE	HZO	Mon, Jul 17, 2000	7.13	7.25	7.06	7.06
531	NYSE	HZO	Fri, Jul 14, 2000	7.19	7.19	7.19	7.19
530	NYSE	HZO	Thu, Jul 13, 2000	7.19	7.19	7.19	7.19
529	NYSE	HZO	Wed, Jul 12, 2000	7.13	7.25	7.13	7.25
528	NYSE	HZO	Tue, Jul 11, 2000	7.50	7.50	7.19	7.19
527	NYSE	HZO	Mon, Jul 10, 2000	7.81	7.81	7.38	7.50
526	NYSE	HZO	Fri, Jul 7, 2000	7.50	7.69	7.50	7.69
525	NYSE	HZO	Thu, Jul 6, 2000	7.63	7.63	7.38	7.50
524	NYSE	HZO	Wed, Jul 5, 2000	7.13	7.69	7.13	7.63
523	NYSE	HZO	Mon, Jul 3, 2000	6.88	7.06	6.88	7.06
522	NYSE	HZO	Fri, Jun 30, 2000	7.31	7.31	6.88	7.00
521	NYSE	HZO	Thu, Jun 29, 2000	7.50	7.50	7.25	7.25
520	NYSE	HZO	Wed, Jun 28, 2000	7.50	7.50	7.38	7.50
519	NYSE	HZO	Tue, Jun 27, 2000	7.63	7.63	7.44	7.56
518	NYSE	HZO	Mon, Jun 26, 2000	7.94	7.94	7.63	7.63
517	NYSE	HZO	Fri, Jun 23, 2000	7.94	7.94	7.81	7.88
516	NYSE	HZO	Thu, Jun 22, 2000	8.06	8.06	8.00	8.00
515	NYSE	HZO	Wed, Jun 21, 2000	8.25	8.25	8.06	8.06
514	NYSE	HZO	Tue, Jun 20, 2000	8.31	8.31	8.19	8.25
513	NYSE	HZO	Mon, Jun 19, 2000	8.25	8.38	8.19	8.31
512	NYSE	HZO	Fri, Jun 16, 2000	8.50	8.50	8.38	8.44
511	NYSE	HZO	Thu, Jun 15, 2000	8.69	8.69	8.56	8.56
510	NYSE	HZO	Wed, Jun 14, 2000	9.00	9.00	8.69	8.75
509	NYSE	HZO	Tue, Jun 13, 2000	9.19	9.19	9.00	9.00
508	NYSE	HZO	Mon, Jun 12, 2000	9.06	9.13	8.94	9.13
507	NYSE	HZO	Fri, Jun 9, 2000	9.19	9.19	9.06	9.06
506	NYSE	HZO	Thu, Jun 8, 2000	9.19	9.25	9.19	9.19
505	NYSE	HZO	Wed, Jun 7, 2000	9.25	9.25	9.25	9.25
504	NYSE	HZO	Tue, Jun 6, 2000	9.25	9.25	9.19	9.19
503	NYSE	HZO	Mon, Jun 5, 2000	9.19	9.25	9.19	9.19
502	NYSE	HZO	Fri, Jun 2, 2000	9.19	9.25	9.13	9.19
501	NYSE	HZO	Thu, Jun 1, 2000	9.19	9.25	9.19	9.25
500	NYSE	HZO	Wed, May 31, 2000	9.19	9.19	9.19	9.19
499	NYSE	HZO	Tue, May 30, 2000	9.19	9.19	9.13	9.13
498	NYSE	HZO	Fri, May 26, 2000	9.19	9.19	9.19	9.19
497	NYSE	HZO	Thu, May 25, 2000	9.25	9.25	9.13	9.19
496	NYSE	HZO	Wed, May 24, 2000	9.25	9.25	9.19	9.25
495	NYSE	HZO	Tue, May 23, 2000	9.25	9.25	9.19	9.25
494	NYSE	HZO	Mon, May 22, 2000	9.25	9.25	9.25	9.25
493	NYSE	HZO	Fri, May 19, 2000	9.25	9.31	9.25	9.31
492	NYSE	HZO	Thu, May 18, 2000	9.50	9.50	9.19	9.25
491	NYSE	HZO	Wed, May 17, 2000	9.38	9.44	9.38	9.44
490	NYSE	HZO	Tue, May 16, 2000	9.38	9.44	9.38	9.38
489	NYSE	HZO	Mon, May 15, 2000	9.50	9.50	9.31	9.31
488	NYSE	HZO	Fri, May 12, 2000	9.56	9.56	9.56	9.56
487	NYSE	HZO	Thu, May 11, 2000	9.50	9.56	9.44	9.50
486	NYSE	HZO	Wed, May 10, 2000	9.50	9.50	9.44	9.50
485	NYSE	HZO	Tue, May 9, 2000	9.50	9.50	9.50	9.50
484	NYSE	HZO	Mon, May 8, 2000	9.56	9.56	9.50	9.50
483	NYSE	HZO	Fri, May 5, 2000	9.50	9.63	9.50	9.63
482	NYSE	HZO	Thu, May 4, 2000	9.69	9.69	9.50	9.50
481	NYSE	HZO	Wed, May 3, 2000	9.69	9.69	9.69	9.69
480	NYSE	HZO	Tue, May 2, 2000	9.75	9.75	9.56	9.75
479	NYSE	HZO	Mon, May 1, 2000	9.81	9.88	9.63	9.88
478	NYSE	HZO	Fri, Apr 28, 2000	9.88	9.88	9.56	9.75
477	NYSE	HZO	Thu, Apr 27, 2000	9.75	10.00	9.69	9.81
476	NYSE	HZO	Wed, Apr 26, 2000	9.56	9.75	9.50	9.69
475	NYSE	HZO	Tue, Apr 25, 2000	9.63	9.69	9.50	9.69
474	NYSE	HZO	Mon, Apr 24, 2000	9.69	9.69	9.56	9.69
473	NYSE	HZO	Thu, Apr 20, 2000	9.56	9.75	9.56	9.69
472	NYSE	HZO	Wed, Apr 19, 2000	9.69	9.69	9.50	9.50
471	NYSE	HZO	Tue, Apr 18, 2000	9.63	9.63	9.50	9.56
470	NYSE	HZO	Mon, Apr 17, 2000	9.50	9.69	9.50	9.50
469	NYSE	HZO	Fri, Apr 14, 2000	9.69	9.75	9.56	9.56
468	NYSE	HZO	Thu, Apr 13, 2000	9.69	9.69	9.63	9.63
467	NYSE	HZO	Wed, Apr 12, 2000	9.69	9.69	9.56	9.56
466	NYSE	HZO	Tue, Apr 11, 2000	9.69	9.69	9.63	9.63
465	NYSE	HZO	Mon, Apr 10, 2000	9.63	9.81	9.56	9.56
464	NYSE	HZO	Fri, Apr 7, 2000	9.50	9.69	9.50	9.69
463	NYSE	HZO	Thu, Apr 6, 2000	9.44	9.44	9.44	9.44
462	NYSE	HZO	Wed, Apr 5, 2000	9.50	9.50	9.25	9.44
461	NYSE	HZO	Tue, Apr 4, 2000	9.81	9.81	9.31	9.38
460	NYSE	HZO	Mon, Apr 3, 2000	9.69	9.94	9.50	9.94
459	NYSE	HZO	Fri, Mar 31, 2000	9.50	9.56	9.38	9.56
458	NYSE	HZO	Thu, Mar 30, 2000	9.69	9.69	9.50	9.50
457	NYSE	HZO	Wed, Mar 29, 2000	9.94	9.94	9.69	9.69
456	NYSE	HZO	Tue, Mar 28, 2000	10.13	10.13	9.88	10.00
455	NYSE	HZO	Mon, Mar 27, 2000	10.13	10.25	10.13	10.25
454	NYSE	HZO	Fri, Mar 24, 2000	10.38	10.38	10.13	10.19
453	NYSE	HZO	Thu, Mar 23, 2000	10.50	10.50	10.25	10.25
452	NYSE	HZO	Wed, Mar 22, 2000	10.31	10.44	10.31	10.38
451	NYSE	HZO	Tue, Mar 21, 2000	10.19	10.44	10.13	10.44
450	NYSE	HZO	Mon, Mar 20, 2000	10.50	10.63	10.13	10.25
449	NYSE	HZO	Fri, Mar 17, 2000	10.38	10.44	10.38	10.44
448	NYSE	HZO	Thu, Mar 16, 2000	10.38	10.44	10.13	10.38
447	NYSE	HZO	Wed, Mar 15, 2000	10.31	10.38	10.31	10.38
446	NYSE	HZO	Tue, Mar 14, 2000	10.50	10.50	10.13	10.19
445	NYSE	HZO	Mon, Mar 13, 2000	10.19	10.44	10.13	10.38
444	NYSE	HZO	Fri, Mar 10, 2000	10.19	10.19	10.00	10.19
443	NYSE	HZO	Thu, Mar 9, 2000	10.50	10.50	10.13	10.19
442	NYSE	HZO	Wed, Mar 8, 2000	10.88	10.88	10.50	10.50
441	NYSE	HZO	Tue, Mar 7, 2000	11.06	11.06	10.88	11.00
440	NYSE	HZO	Mon, Mar 6, 2000	10.81	11.00	10.75	11.00
439	NYSE	HZO	Fri, Mar 3, 2000	10.50	10.75	10.38	10.69
438	NYSE	HZO	Thu, Mar 2, 2000	10.25	10.50	10.19	10.38
437	NYSE	HZO	Wed, Mar 1, 2000	10.13	10.38	10.13	10.38
436	NYSE	HZO	Tue, Feb 29, 2000	10.13	10.13	10.06	10.06
435	NYSE	HZO	Mon, Feb 28, 2000	10.00	10.13	10.00	10.00
434	NYSE	HZO	Fri, Feb 25, 2000	10.13	10.13	9.88	10.00
433	NYSE	HZO	Thu, Feb 24, 2000	9.88	10.00	9.75	10.00
432	NYSE	HZO	Wed, Feb 23, 2000	9.75	10.00	9.75	9.88
431	NYSE	HZO	Tue, Feb 22, 2000	9.69	9.81	9.69	9.75
430	NYSE	HZO	Fri, Feb 18, 2000	9.44	9.63	9.44	9.56
429	NYSE	HZO	Thu, Feb 17, 2000	9.63	9.63	9.44	9.44
428	NYSE	HZO	Wed, Feb 16, 2000	9.88	9.88	9.63	9.63
427	NYSE	HZO	Tue, Feb 15, 2000	10.06	10.06	9.75	9.88
426	NYSE	HZO	Mon, Feb 14, 2000	10.50	10.75	10.19	10.19
425	NYSE	HZO	Fri, Feb 11, 2000	10.81	10.81	10.50	10.56
424	NYSE	HZO	Thu, Feb 10, 2000	10.44	10.75	10.44	10.69
423	NYSE	HZO	Wed, Feb 9, 2000	10.44	10.63	10.38	10.44
422	NYSE	HZO	Tue, Feb 8, 2000	10.56	10.56	10.44	10.44
421	NYSE	HZO	Mon, Feb 7, 2000	10.75	10.75	10.44	10.44
420	NYSE	HZO	Fri, Feb 4, 2000	10.75	10.75	10.63	10.75
419	NYSE	HZO	Thu, Feb 3, 2000	10.88	11.00	10.75	10.81
418	NYSE	HZO	Wed, Feb 2, 2000	10.88	10.88	10.75	10.75
417	NYSE	HZO	Tue, Feb 1, 2000	11.00	11.00	10.75	10.75
416	NYSE	HZO	Mon, Jan 31, 2000	10.94	11.06	10.69	10.94
415	NYSE	HZO	Fri, Jan 28, 2000	10.25	11.00	10.25	10.88
414	NYSE	HZO	Thu, Jan 27, 2000	9.63	10.25	9.63	10.13
413	NYSE	HZO	Wed, Jan 26, 2000	9.44	9.50	9.38	9.50
412	NYSE	HZO	Tue, Jan 25, 2000	9.63	9.63	9.31	9.50
411	NYSE	HZO	Mon, Jan 24, 2000	9.50	9.88	9.50	9.50
410	NYSE	HZO	Fri, Jan 21, 2000	9.44	9.88	9.38	9.50
409	NYSE	HZO	Thu, Jan 20, 2000	9.94	9.94	9.50	9.50
408	NYSE	HZO	Wed, Jan 19, 2000	9.56	9.88	9.56	9.88
407	NYSE	HZO	Tue, Jan 18, 2000	9.56	9.75	9.50	9.63
406	NYSE	HZO	Fri, Jan 14, 2000	9.44	9.56	9.38	9.38
405	NYSE	HZO	Thu, Jan 13, 2000	9.44	9.63	9.44	9.44
404	NYSE	HZO	Wed, Jan 12, 2000	9.19	9.44	9.13	9.38
403	NYSE	HZO	Tue, Jan 11, 2000	9.38	9.38	9.31	9.31
402	NYSE	HZO	Mon, Jan 10, 2000	9.38	9.50	9.31	9.38
401	NYSE	HZO	Fri, Jan 7, 2000	9.13	9.25	9.13	9.25
400	NYSE	HZO	Thu, Jan 6, 2000	9.31	9.44	9.25	9.25
399	NYSE	HZO	Wed, Jan 5, 2000	9.38	9.44	9.31	9.44
398	NYSE	HZO	Tue, Jan 4, 2000	9.25	9.63	9.25	9.38
397	NYSE	HZO	Mon, Jan 3, 2000	9.44	9.44	9.13	9.25
396	NYSE	HZO	Fri, Dec 31, 1999	9.38	9.50	9.38	9.50
395	NYSE	HZO	Thu, Dec 30, 1999	9.50	9.50	9.38	9.38
394	NYSE	HZO	Wed, Dec 29, 1999	9.50	9.50	9.38	9.38
393	NYSE	HZO	Tue, Dec 28, 1999	9.69	9.69	9.50	9.56
392	NYSE	HZO	Mon, Dec 27, 1999	9.63	9.63	9.56	9.63
391	NYSE	HZO	Thu, Dec 23, 1999	9.69	10.00	9.69	9.75
390	NYSE	HZO	Wed, Dec 22, 1999	9.69	9.88	9.69	9.69
389	NYSE	HZO	Tue, Dec 21, 1999	9.75	9.88	9.63	9.75
388	NYSE	HZO	Mon, Dec 20, 1999	9.31	9.63	9.25	9.63
387	NYSE	HZO	Fri, Dec 17, 1999	9.44	9.44	9.13	9.19
386	NYSE	HZO	Thu, Dec 16, 1999	9.38	9.38	9.38	9.38
385	NYSE	HZO	Wed, Dec 15, 1999	9.31	9.38	9.31	9.38
384	NYSE	HZO	Tue, Dec 14, 1999	9.25	9.38	9.19	9.19
383	NYSE	HZO	Mon, Dec 13, 1999	9.13	9.75	9.13	9.25
382	NYSE	HZO	Fri, Dec 10, 1999	8.63	8.63	8.63	8.63
381	NYSE	HZO	Thu, Dec 9, 1999	8.69	8.88	8.44	8.50
380	NYSE	HZO	Wed, Dec 8, 1999	8.56	8.63	8.50	8.50
379	NYSE	HZO	Tue, Dec 7, 1999	8.81	8.81	8.56	8.56
378	NYSE	HZO	Mon, Dec 6, 1999	8.69	8.75	8.50	8.63
377	NYSE	HZO	Fri, Dec 3, 1999	8.81	8.94	8.75	8.81
376	NYSE	HZO	Thu, Dec 2, 1999	8.75	8.88	8.75	8.88
375	NYSE	HZO	Wed, Dec 1, 1999	9.00	9.00	8.75	8.88
374	NYSE	HZO	Tue, Nov 30, 1999	9.00	9.13	9.00	9.06
373	NYSE	HZO	Mon, Nov 29, 1999	8.94	9.00	8.94	9.00
372	NYSE	HZO	Fri, Nov 26, 1999	8.94	8.94	8.94	8.94
371	NYSE	HZO	Wed, Nov 24, 1999	9.00	9.00	8.88	9.00
370	NYSE	HZO	Tue, Nov 23, 1999	9.31	9.31	9.13	9.13
369	NYSE	HZO	Mon, Nov 22, 1999	9.50	9.50	9.38	9.38
368	NYSE	HZO	Fri, Nov 19, 1999	9.63	9.69	9.50	9.63
367	NYSE	HZO	Thu, Nov 18, 1999	9.75	9.81	9.75	9.75
366	NYSE	HZO	Wed, Nov 17, 1999	9.69	9.81	9.50	9.75
365	NYSE	HZO	Tue, Nov 16, 1999	9.50	9.63	9.50	9.56
364	NYSE	HZO	Mon, Nov 15, 1999	9.63	9.75	9.50	9.63
363	NYSE	HZO	Fri, Nov 12, 1999	9.06	9.50	9.06	9.50
362	NYSE	HZO	Thu, Nov 11, 1999	9.06	9.19	9.06	9.06
361	NYSE	HZO	Wed, Nov 10, 1999	9.19	9.19	8.94	9.13
360	NYSE	HZO	Tue, Nov 9, 1999	9.13	9.19	9.00	9.19
359	NYSE	HZO	Mon, Nov 8, 1999	9.25	9.38	9.25	9.25
358	NYSE	HZO	Fri, Nov 5, 1999	9.25	9.50	9.25	9.50
357	NYSE	HZO	Thu, Nov 4, 1999	9.63	9.63	9.25	9.38
356	NYSE	HZO	Wed, Nov 3, 1999	9.38	9.50	9.38	9.50
355	NYSE	HZO	Tue, Nov 2, 1999	9.00	9.25	9.00	9.25
354	NYSE	HZO	Mon, Nov 1, 1999	9.00	9.00	9.00	9.00
353	NYSE	HZO	Fri, Oct 29, 1999	9.13	9.25	9.00	9.25
352	NYSE	HZO	Thu, Oct 28, 1999	9.50	9.50	9.06	9.19
351	NYSE	HZO	Wed, Oct 27, 1999	9.38	9.63	9.38	9.63
350	NYSE	HZO	Tue, Oct 26, 1999	9.13	9.25	9.13	9.25
349	NYSE	HZO	Mon, Oct 25, 1999	9.13	9.25	9.13	9.25
348	NYSE	HZO	Fri, Oct 22, 1999	8.88	9.19	8.88	9.19
347	NYSE	HZO	Thu, Oct 21, 1999	8.63	8.88	8.50	8.88
346	NYSE	HZO	Wed, Oct 20, 1999	8.63	8.69	8.56	8.69
345	NYSE	HZO	Tue, Oct 19, 1999	8.75	8.81	8.75	8.75
344	NYSE	HZO	Mon, Oct 18, 1999	8.75	8.75	8.75	8.75
343	NYSE	HZO	Fri, Oct 15, 1999	8.81	8.88	8.81	8.81
342	NYSE	HZO	Thu, Oct 14, 1999	9.00	9.00	8.81	8.88
341	NYSE	HZO	Wed, Oct 13, 1999	9.25	9.25	9.00	9.06
340	NYSE	HZO	Tue, Oct 12, 1999	9.13	9.19	9.13	9.19
339	NYSE	HZO	Mon, Oct 11, 1999	9.13	9.25	9.06	9.25
338	NYSE	HZO	Fri, Oct 8, 1999	9.38	9.38	9.13	9.13
337	NYSE	HZO	Thu, Oct 7, 1999	9.50	9.56	9.13	9.25
336	NYSE	HZO	Wed, Oct 6, 1999	9.69	9.69	9.50	9.56
335	NYSE	HZO	Tue, Oct 5, 1999	9.75	9.81	9.75	9.81
334	NYSE	HZO	Mon, Oct 4, 1999	9.81	9.81	9.81	9.81
333	NYSE	HZO	Fri, Oct 1, 1999	10.06	10.06	9.81	9.81
332	NYSE	HZO	Thu, Sep 30, 1999	9.94	10.00	9.94	10.00
331	NYSE	HZO	Wed, Sep 29, 1999	9.56	9.94	9.56	9.81
330	NYSE	HZO	Tue, Sep 28, 1999	9.69	9.69	9.56	9.69
329	NYSE	HZO	Mon, Sep 27, 1999	9.75	9.75	9.75	9.75
328	NYSE	HZO	Fri, Sep 24, 1999	9.81	9.81	9.69	9.75
327	NYSE	HZO	Thu, Sep 23, 1999	9.88	9.88	9.81	9.81
326	NYSE	HZO	Wed, Sep 22, 1999	10.06	10.06	9.88	9.88
325	NYSE	HZO	Tue, Sep 21, 1999	10.00	10.19	10.00	10.19
324	NYSE	HZO	Mon, Sep 20, 1999	10.06	10.13	10.00	10.00
323	NYSE	HZO	Thu, Sep 16, 1999	9.94	9.94	9.94	9.94
322	NYSE	HZO	Wed, Sep 15, 1999	9.94	9.94	9.94	9.94
321	NYSE	HZO	Tue, Sep 14, 1999	9.94	10.00	9.94	9.94
320	NYSE	HZO	Mon, Sep 13, 1999	10.00	10.00	9.75	9.94
319	NYSE	HZO	Thu, Sep 9, 1999	9.88	10.00	9.88	10.00
318	NYSE	HZO	Tue, Sep 7, 1999	10.00	10.00	9.75	9.75
317	NYSE	HZO	Fri, Sep 3, 1999	9.94	9.94	9.88	9.88
316	NYSE	HZO	Thu, Sep 2, 1999	9.81	9.81	9.75	9.81
315	NYSE	HZO	Wed, Sep 1, 1999	9.75	9.94	9.69	9.88
314	NYSE	HZO	Tue, Aug 31, 1999	9.63	9.63	9.63	9.63
313	NYSE	HZO	Mon, Aug 30, 1999	9.38	9.69	9.25	9.69
312	NYSE	HZO	Fri, Aug 27, 1999	9.75	9.75	9.38	9.38
311	NYSE	HZO	Thu, Aug 26, 1999	10.50	10.50	9.69	9.69
310	NYSE	HZO	Wed, Aug 25, 1999	10.50	10.56	10.50	10.56
309	NYSE	HZO	Tue, Aug 24, 1999	10.56	10.56	10.56	10.56
308	NYSE	HZO	Mon, Aug 23, 1999	10.69	10.69	10.56	10.56
307	NYSE	HZO	Fri, Aug 20, 1999	10.75	10.75	10.75	10.75
306	NYSE	HZO	Thu, Aug 19, 1999	10.75	10.75	10.75	10.75
305	NYSE	HZO	Wed, Aug 18, 1999	10.75	10.88	10.75	10.75
304	NYSE	HZO	Tue, Aug 17, 1999	10.75	10.81	10.75	10.81
303	NYSE	HZO	Mon, Aug 16, 1999	10.88	10.88	10.75	10.75
302	NYSE	HZO	Fri, Aug 13, 1999	10.75	10.75	10.75	10.75
301	NYSE	HZO	Thu, Aug 12, 1999	11.00	11.00	10.88	10.88
300	NYSE	HZO	Wed, Aug 11, 1999	10.63	10.88	10.63	10.88
299	NYSE	HZO	Tue, Aug 10, 1999	10.81	10.81	10.75	10.75
298	NYSE	HZO	Mon, Aug 9, 1999	10.88	10.88	10.88	10.88
297	NYSE	HZO	Fri, Aug 6, 1999	10.75	10.88	10.69	10.75
296	NYSE	HZO	Thu, Aug 5, 1999	10.88	10.88	10.25	10.63
295	NYSE	HZO	Wed, Aug 4, 1999	11.13	11.13	11.00	11.00
294	NYSE	HZO	Tue, Aug 3, 1999	11.31	11.31	11.19	11.19
293	NYSE	HZO	Mon, Aug 2, 1999	11.44	11.44	11.38	11.38
292	NYSE	HZO	Fri, Jul 30, 1999	11.31	11.56	11.25	11.44
291	NYSE	HZO	Thu, Jul 29, 1999	11.31	11.31	11.31	11.31
290	NYSE	HZO	Wed, Jul 28, 1999	11.50	11.50	11.38	11.38
289	NYSE	HZO	Tue, Jul 27, 1999	11.69	11.69	11.44	11.63
288	NYSE	HZO	Mon, Jul 26, 1999	11.56	11.69	11.56	11.69
287	NYSE	HZO	Fri, Jul 23, 1999	12.00	12.06	11.69	11.75
286	NYSE	HZO	Thu, Jul 22, 1999	12.06	12.13	12.00	12.00
285	NYSE	HZO	Wed, Jul 21, 1999	11.81	11.81	11.81	11.81
284	NYSE	HZO	Tue, Jul 20, 1999	11.81	11.81	11.81	11.81
283	NYSE	HZO	Mon, Jul 19, 1999	11.88	12.00	11.81	11.88
282	NYSE	HZO	Fri, Jul 16, 1999	11.75	12.00	11.69	12.00
281	NYSE	HZO	Thu, Jul 15, 1999	11.75	12.00	11.75	11.81
280	NYSE	HZO	Wed, Jul 14, 1999	11.63	11.88	11.56	11.88
279	NYSE	HZO	Tue, Jul 13, 1999	11.88	11.88	11.63	11.63
278	NYSE	HZO	Mon, Jul 12, 1999	11.63	11.94	11.50	11.94
277	NYSE	HZO	Fri, Jul 9, 1999	11.75	11.75	11.63	11.63
276	NYSE	HZO	Thu, Jul 8, 1999	11.75	11.75	11.63	11.63
275	NYSE	HZO	Wed, Jul 7, 1999	11.56	11.63	11.56	11.56
274	NYSE	HZO	Tue, Jul 6, 1999	11.63	11.75	11.63	11.63
273	NYSE	HZO	Fri, Jul 2, 1999	11.75	11.75	11.63	11.63
272	NYSE	HZO	Thu, Jul 1, 1999	11.94	11.94	11.69	11.69
271	NYSE	HZO	Wed, Jun 30, 1999	11.88	11.88	11.81	11.81
270	NYSE	HZO	Tue, Jun 29, 1999	11.94	11.94	11.94	11.94
269	NYSE	HZO	Mon, Jun 28, 1999	11.88	11.94	11.88	11.94
268	NYSE	HZO	Fri, Jun 25, 1999	12.00	12.00	11.88	12.00
267	NYSE	HZO	Thu, Jun 24, 1999	11.38	11.94	11.38	11.94
266	NYSE	HZO	Wed, Jun 23, 1999	11.38	11.38	11.25	11.25
265	NYSE	HZO	Tue, Jun 22, 1999	11.25	11.50	11.25	11.50
264	NYSE	HZO	Mon, Jun 21, 1999	11.44	11.44	11.25	11.25
263	NYSE	HZO	Fri, Jun 18, 1999	11.94	11.94	11.56	11.56
262	NYSE	HZO	Thu, Jun 17, 1999	12.00	12.00	11.88	11.94
261	NYSE	HZO	Wed, Jun 16, 1999	11.88	11.88	11.75	11.75
260	NYSE	HZO	Tue, Jun 15, 1999	11.88	12.00	11.81	12.00
259	NYSE	HZO	Mon, Jun 14, 1999	12.06	12.06	11.81	11.88
258	NYSE	HZO	Fri, Jun 11, 1999	11.63	12.13	11.63	12.13
257	NYSE	HZO	Thu, Jun 10, 1999	11.50	11.50	11.50	11.50
256	NYSE	HZO	Wed, Jun 9, 1999	11.38	11.56	11.38	11.56
255	NYSE	HZO	Tue, Jun 8, 1999	11.31	11.31	11.19	11.19
254	NYSE	HZO	Mon, Jun 7, 1999	11.50	11.69	11.06	11.38
253	NYSE	HZO	Fri, Jun 4, 1999	11.75	11.75	11.50	11.50
252	NYSE	HZO	Thu, Jun 3, 1999	11.88	11.88	11.75	11.75
251	NYSE	HZO	Wed, Jun 2, 1999	11.69	11.88	11.69	11.75
250	NYSE	HZO	Tue, Jun 1, 1999	11.81	11.81	11.69	11.81
249	NYSE	HZO	Fri, May 28, 1999	11.56	11.69	11.56	11.69
248	NYSE	HZO	Thu, May 27, 1999	11.44	11.63	11.44	11.56
247	NYSE	HZO	Wed, May 26, 1999	11.63	11.63	11.38	11.44
246	NYSE	HZO	Tue, May 25, 1999	11.88	12.00	11.75	11.75
245	NYSE	HZO	Fri, May 21, 1999	12.00	12.13	11.81	11.88
244	NYSE	HZO	Thu, May 20, 1999	12.06	12.06	12.00	12.00
243	NYSE	HZO	Wed, May 19, 1999	11.88	12.00	11.88	11.94
242	NYSE	HZO	Tue, May 18, 1999	12.00	12.00	11.81	11.81
241	NYSE	HZO	Mon, May 17, 1999	11.88	12.00	11.88	11.94
240	NYSE	HZO	Fri, May 14, 1999	11.94	11.94	11.88	11.88
239	NYSE	HZO	Thu, May 13, 1999	11.88	12.06	11.88	12.06
238	NYSE	HZO	Wed, May 12, 1999	11.81	11.94	11.75	11.88
237	NYSE	HZO	Tue, May 11, 1999	11.81	11.88	11.75	11.81
236	NYSE	HZO	Mon, May 10, 1999	11.94	11.94	11.81	11.81
235	NYSE	HZO	Fri, May 7, 1999	11.88	11.88	11.81	11.81
234	NYSE	HZO	Thu, May 6, 1999	11.94	11.94	11.75	11.75
233	NYSE	HZO	Wed, May 5, 1999	11.94	11.94	11.81	11.94
232	NYSE	HZO	Tue, May 4, 1999	11.81	12.00	11.75	11.94
231	NYSE	HZO	Mon, May 3, 1999	11.94	11.94	11.81	11.81
230	NYSE	HZO	Fri, Apr 30, 1999	12.00	12.00	11.69	11.69
229	NYSE	HZO	Thu, Apr 29, 1999	11.75	12.00	11.75	11.88
228	NYSE	HZO	Wed, Apr 28, 1999	12.00	12.00	11.75	11.75
227	NYSE	HZO	Tue, Apr 27, 1999	11.63	12.00	11.63	11.94
226	NYSE	HZO	Mon, Apr 26, 1999	11.81	11.88	11.63	11.63
225	NYSE	HZO	Fri, Apr 23, 1999	11.75	11.88	11.63	11.69
224	NYSE	HZO	Thu, Apr 22, 1999	11.13	11.63	11.13	11.63
223	NYSE	HZO	Wed, Apr 21, 1999	10.50	11.00	10.50	11.00
222	NYSE	HZO	Tue, Apr 20, 1999	10.50	10.63	10.50	10.63
221	NYSE	HZO	Mon, Apr 19, 1999	10.81	10.81	10.50	10.63
220	NYSE	HZO	Fri, Apr 16, 1999	10.81	10.81	10.75	10.81
219	NYSE	HZO	Thu, Apr 15, 1999	10.94	10.94	10.94	10.94
218	NYSE	HZO	Wed, Apr 14, 1999	10.94	10.94	10.88	10.88
217	NYSE	HZO	Tue, Apr 13, 1999	11.00	11.00	10.94	11.00
216	NYSE	HZO	Mon, Apr 12, 1999	11.13	11.25	10.94	10.94
215	NYSE	HZO	Fri, Apr 9, 1999	11.31	11.31	11.25	11.25
214	NYSE	HZO	Thu, Apr 8, 1999	11.38	11.50	11.38	11.44
213	NYSE	HZO	Wed, Apr 7, 1999	10.88	11.25	10.81	11.25
212	NYSE	HZO	Tue, Apr 6, 1999	10.94	11.00	10.81	10.94
211	NYSE	HZO	Mon, Apr 5, 1999	10.88	11.00	10.69	10.88
210	NYSE	HZO	Thu, Apr 1, 1999	11.00	11.13	10.88	10.88
209	NYSE	HZO	Wed, Mar 31, 1999	11.38	11.38	10.75	11.00
208	NYSE	HZO	Tue, Mar 30, 1999	11.50	11.50	11.25	11.38
207	NYSE	HZO	Mon, Mar 29, 1999	12.00	12.00	11.88	11.88
206	NYSE	HZO	Fri, Mar 26, 1999	12.06	12.06	11.94	11.94
205	NYSE	HZO	Thu, Mar 25, 1999	12.19	12.19	12.00	12.00
204	NYSE	HZO	Wed, Mar 24, 1999	12.38	12.44	12.06	12.06
203	NYSE	HZO	Tue, Mar 23, 1999	12.50	12.50	12.44	12.50
202	NYSE	HZO	Mon, Mar 22, 1999	12.50	12.50	12.38	12.44
201	NYSE	HZO	Fri, Mar 19, 1999	12.75	12.88	12.44	12.44
200	NYSE	HZO	Thu, Mar 18, 1999	12.63	12.75	12.50	12.63
199	NYSE	HZO	Wed, Mar 17, 1999	12.94	12.94	12.63	12.63
198	NYSE	HZO	Tue, Mar 16, 1999	13.00	13.00	12.63	12.63
197	NYSE	HZO	Mon, Mar 15, 1999	12.50	12.75	12.38	12.63
196	NYSE	HZO	Fri, Mar 12, 1999	12.75	12.75	12.50	12.63
195	NYSE	HZO	Thu, Mar 11, 1999	12.63	13.00	12.63	12.75
194	NYSE	HZO	Wed, Mar 10, 1999	12.50	12.50	12.31	12.38
193	NYSE	HZO	Tue, Mar 9, 1999	12.38	12.50	12.25	12.38
192	NYSE	HZO	Mon, Mar 8, 1999	12.00	12.50	12.00	12.50
191	NYSE	HZO	Fri, Mar 5, 1999	12.00	12.00	11.88	12.00
190	NYSE	HZO	Thu, Mar 4, 1999	12.00	12.00	11.94	11.94
189	NYSE	HZO	Wed, Mar 3, 1999	11.81	12.13	11.81	12.06
188	NYSE	HZO	Tue, Mar 2, 1999	12.13	12.13	11.94	11.94
187	NYSE	HZO	Mon, Mar 1, 1999	12.06	12.25	12.00	12.25
186	NYSE	HZO	Fri, Feb 26, 1999	12.06	12.13	12.06	12.13
185	NYSE	HZO	Thu, Feb 25, 1999	12.31	12.31	12.06	12.06
184	NYSE	HZO	Wed, Feb 24, 1999	12.00	12.19	12.00	12.19
183	NYSE	HZO	Tue, Feb 23, 1999	12.06	12.13	12.06	12.06
182	NYSE	HZO	Mon, Feb 22, 1999	12.06	12.06	12.06	12.06
181	NYSE	HZO	Fri, Feb 19, 1999	12.38	12.38	12.13	12.19
180	NYSE	HZO	Thu, Feb 18, 1999	12.13	12.38	12.13	12.38
179	NYSE	HZO	Wed, Feb 17, 1999	12.06	12.13	12.00	12.00
178	NYSE	HZO	Tue, Feb 16, 1999	12.00	12.13	12.00	12.00
177	NYSE	HZO	Fri, Feb 12, 1999	12.00	12.00	11.88	11.88
176	NYSE	HZO	Thu, Feb 11, 1999	12.00	12.13	12.00	12.00
175	NYSE	HZO	Wed, Feb 10, 1999	11.81	12.00	11.63	12.00
174	NYSE	HZO	Tue, Feb 9, 1999	12.13	12.13	11.81	11.88
173	NYSE	HZO	Mon, Feb 8, 1999	11.69	12.13	11.69	12.00
172	NYSE	HZO	Fri, Feb 5, 1999	11.44	11.56	11.44	11.56
171	NYSE	HZO	Thu, Feb 4, 1999	11.50	11.56	11.31	11.56
170	NYSE	HZO	Wed, Feb 3, 1999	11.50	11.63	11.50	11.56
169	NYSE	HZO	Tue, Feb 2, 1999	11.63	11.63	11.44	11.50
168	NYSE	HZO	Mon, Feb 1, 1999	11.63	11.63	11.63	11.63
167	NYSE	HZO	Fri, Jan 29, 1999	11.13	11.81	11.13	11.63
166	NYSE	HZO	Thu, Jan 28, 1999	11.00	11.00	11.00	11.00
165	NYSE	HZO	Wed, Jan 27, 1999	11.00	11.06	10.94	11.00
164	NYSE	HZO	Tue, Jan 26, 1999	11.13	11.38	11.00	11.13
163	NYSE	HZO	Mon, Jan 25, 1999	11.13	11.25	11.00	11.00
162	NYSE	HZO	Fri, Jan 22, 1999	11.63	11.63	11.06	11.13
161	NYSE	HZO	Thu, Jan 21, 1999	12.19	12.19	11.56	11.63
160	NYSE	HZO	Wed, Jan 20, 1999	12.00	12.75	12.00	12.19
159	NYSE	HZO	Tue, Jan 19, 1999	10.81	12.00	10.81	11.94
158	NYSE	HZO	Fri, Jan 15, 1999	10.50	10.81	10.44	10.69
157	NYSE	HZO	Thu, Jan 14, 1999	10.63	10.75	10.44	10.50
156	NYSE	HZO	Wed, Jan 13, 1999	10.25	11.00	10.06	10.75
155	NYSE	HZO	Tue, Jan 12, 1999	9.75	10.50	9.75	10.38
154	NYSE	HZO	Mon, Jan 11, 1999	9.63	9.69	9.50	9.63
153	NYSE	HZO	Fri, Jan 8, 1999	9.63	9.75	9.63	9.63
152	NYSE	HZO	Thu, Jan 7, 1999	10.00	10.00	9.56	9.63
151	NYSE	HZO	Wed, Jan 6, 1999	9.56	10.56	9.56	10.13
150	NYSE	HZO	Tue, Jan 5, 1999	7.88	9.56	7.88	9.44
149	NYSE	HZO	Mon, Jan 4, 1999	8.00	8.13	7.88	8.00
148	NYSE	HZO	Thu, Dec 31, 1998	7.63	7.88	7.50	7.88
147	NYSE	HZO	Wed, Dec 30, 1998	8.00	8.00	7.75	7.75
146	NYSE	HZO	Tue, Dec 29, 1998	8.00	8.06	7.94	8.06
145	NYSE	HZO	Mon, Dec 28, 1998	8.00	8.00	7.75	7.94
144	NYSE	HZO	Thu, Dec 24, 1998	8.00	8.00	7.88	7.88
143	NYSE	HZO	Wed, Dec 23, 1998	8.13	8.13	7.88	7.94
142	NYSE	HZO	Tue, Dec 22, 1998	8.00	8.25	8.00	8.13
141	NYSE	HZO	Mon, Dec 21, 1998	7.75	7.94	7.75	7.81
140	NYSE	HZO	Fri, Dec 18, 1998	7.88	7.88	7.63	7.75
139	NYSE	HZO	Thu, Dec 17, 1998	7.75	7.88	7.75	7.75
138	NYSE	HZO	Wed, Dec 16, 1998	7.81	7.88	7.75	7.75
137	NYSE	HZO	Tue, Dec 15, 1998	7.75	8.00	7.75	7.94
136	NYSE	HZO	Mon, Dec 14, 1998	7.75	7.88	7.75	7.88
135	NYSE	HZO	Fri, Dec 11, 1998	7.50	7.63	7.50	7.50
134	NYSE	HZO	Thu, Dec 10, 1998	7.69	7.81	7.56	7.63
133	NYSE	HZO	Wed, Dec 9, 1998	7.94	7.94	7.75	7.81
132	NYSE	HZO	Tue, Dec 8, 1998	7.63	7.88	7.63	7.81
131	NYSE	HZO	Mon, Dec 7, 1998	7.81	7.81	7.63	7.63
130	NYSE	HZO	Fri, Dec 4, 1998	7.56	7.88	7.56	7.88
129	NYSE	HZO	Thu, Dec 3, 1998	7.56	7.69	7.56	7.69
128	NYSE	HZO	Wed, Dec 2, 1998	7.50	7.56	7.50	7.56
127	NYSE	HZO	Tue, Dec 1, 1998	7.50	7.56	7.50	7.50
126	NYSE	HZO	Mon, Nov 30, 1998	8.00	8.00	7.50	7.63
125	NYSE	HZO	Fri, Nov 27, 1998	8.00	8.00	7.88	7.88
124	NYSE	HZO	Wed, Nov 25, 1998	7.88	8.00	7.88	8.00
123	NYSE	HZO	Tue, Nov 24, 1998	7.63	8.00	7.63	7.88
122	NYSE	HZO	Mon, Nov 23, 1998	7.63	7.63	7.63	7.63
121	NYSE	HZO	Fri, Nov 20, 1998	7.81	7.88	7.75	7.75
120	NYSE	HZO	Thu, Nov 19, 1998	7.88	7.94	7.75	7.88
119	NYSE	HZO	Wed, Nov 18, 1998	8.00	8.00	7.81	7.88
118	NYSE	HZO	Tue, Nov 17, 1998	8.00	8.00	7.88	8.00
117	NYSE	HZO	Mon, Nov 16, 1998	7.94	8.00	7.88	8.00
116	NYSE	HZO	Fri, Nov 13, 1998	7.88	7.94	7.88	7.94
115	NYSE	HZO	Thu, Nov 12, 1998	7.81	8.00	7.81	7.94
114	NYSE	HZO	Wed, Nov 11, 1998	7.94	8.00	7.88	7.94
113	NYSE	HZO	Tue, Nov 10, 1998	8.00	8.00	7.88	7.94
112	NYSE	HZO	Mon, Nov 9, 1998	8.00	8.00	7.88	7.88
111	NYSE	HZO	Fri, Nov 6, 1998	7.88	8.00	7.88	8.00
110	NYSE	HZO	Thu, Nov 5, 1998	7.81	7.94	7.81	7.94
109	NYSE	HZO	Wed, Nov 4, 1998	8.00	8.00	7.94	7.94
108	NYSE	HZO	Tue, Nov 3, 1998	7.94	7.94	7.63	7.94
107	NYSE	HZO	Mon, Nov 2, 1998	8.00	8.00	7.75	7.94
106	NYSE	HZO	Fri, Oct 30, 1998	7.88	8.00	7.88	8.00
105	NYSE	HZO	Thu, Oct 29, 1998	8.00	8.00	7.75	7.88
104	NYSE	HZO	Wed, Oct 28, 1998	8.00	8.13	8.00	8.13
103	NYSE	HZO	Tue, Oct 27, 1998	7.94	8.00	7.94	8.00
102	NYSE	HZO	Mon, Oct 26, 1998	8.06	8.13	7.94	8.00
101	NYSE	HZO	Fri, Oct 23, 1998	8.31	8.31	7.88	8.13
100	NYSE	HZO	Thu, Oct 22, 1998	8.31	8.50	8.31	8.44
99	NYSE	HZO	Wed, Oct 21, 1998	8.44	8.44	8.38	8.44
98	NYSE	HZO	Tue, Oct 20, 1998	8.44	8.44	8.44	8.44
97	NYSE	HZO	Mon, Oct 19, 1998	8.31	8.31	8.19	8.31
96	NYSE	HZO	Fri, Oct 16, 1998	8.13	8.38	8.13	8.19
95	NYSE	HZO	Thu, Oct 15, 1998	7.38	8.25	7.38	8.25
94	NYSE	HZO	Wed, Oct 14, 1998	7.63	7.75	7.31	7.31
93	NYSE	HZO	Tue, Oct 13, 1998	8.13	8.13	7.56	7.63
92	NYSE	HZO	Mon, Oct 12, 1998	7.88	8.13	7.88	8.00
91	NYSE	HZO	Fri, Oct 9, 1998	8.25	8.25	7.63	7.75
90	NYSE	HZO	Thu, Oct 8, 1998	8.50	8.50	8.13	8.13
89	NYSE	HZO	Wed, Oct 7, 1998	8.50	8.50	8.38	8.50
88	NYSE	HZO	Tue, Oct 6, 1998	8.75	8.75	8.56	8.63
87	NYSE	HZO	Mon, Oct 5, 1998	8.94	8.94	8.75	8.81
86	NYSE	HZO	Fri, Oct 2, 1998	9.06	9.06	9.06	9.06
85	NYSE	HZO	Thu, Oct 1, 1998	9.13	9.13	9.00	9.06
84	NYSE	HZO	Wed, Sep 30, 1998	9.69	9.69	9.19	9.25
83	NYSE	HZO	Tue, Sep 29, 1998	9.88	9.88	9.75	9.81
82	NYSE	HZO	Mon, Sep 28, 1998	9.81	10.00	9.81	9.94
81	NYSE	HZO	Fri, Sep 25, 1998	10.00	10.00	9.75	9.75
80	NYSE	HZO	Thu, Sep 24, 1998	10.00	10.00	9.88	9.88
79	NYSE	HZO	Wed, Sep 23, 1998	10.00	10.00	9.75	10.00
78	NYSE	HZO	Tue, Sep 22, 1998	10.13	10.13	9.88	9.94
77	NYSE	HZO	Mon, Sep 21, 1998	10.00	10.31	10.00	10.00
76	NYSE	HZO	Fri, Sep 18, 1998	9.25	10.00	9.25	9.94
75	NYSE	HZO	Thu, Sep 17, 1998	8.88	9.38	8.88	9.38
74	NYSE	HZO	Wed, Sep 16, 1998	9.13	9.13	8.75	8.81
73	NYSE	HZO	Tue, Sep 15, 1998	8.75	9.25	8.75	9.13
72	NYSE	HZO	Mon, Sep 14, 1998	8.75	8.81	8.63	8.75
71	NYSE	HZO	Fri, Sep 11, 1998	8.75	8.81	8.69	8.69
70	NYSE	HZO	Thu, Sep 10, 1998	9.00	9.00	8.75	9.00
69	NYSE	HZO	Wed, Sep 9, 1998	8.94	9.31	8.94	9.13
68	NYSE	HZO	Tue, Sep 8, 1998	8.31	8.94	8.31	8.94
67	NYSE	HZO	Fri, Sep 4, 1998	7.69	8.25	7.69	8.19
66	NYSE	HZO	Thu, Sep 3, 1998	7.75	7.75	7.56	7.63
65	NYSE	HZO	Wed, Sep 2, 1998	7.56	7.81	7.56	7.81
64	NYSE	HZO	Tue, Sep 1, 1998	7.88	7.94	7.56	7.56
63	NYSE	HZO	Mon, Aug 31, 1998	8.38	8.50	8.00	8.00
62	NYSE	HZO	Fri, Aug 28, 1998	8.25	8.75	8.25	8.38
61	NYSE	HZO	Thu, Aug 27, 1998	8.50	8.50	8.13	8.25
60	NYSE	HZO	Wed, Aug 26, 1998	8.88	8.88	8.50	8.63
59	NYSE	HZO	Tue, Aug 25, 1998	8.63	9.13	8.63	9.00
58	NYSE	HZO	Mon, Aug 24, 1998	8.50	8.56	8.25	8.56
57	NYSE	HZO	Fri, Aug 21, 1998	8.56	8.63	8.31	8.38
56	NYSE	HZO	Thu, Aug 20, 1998	8.50	8.88	8.50	8.88
55	NYSE	HZO	Wed, Aug 19, 1998	8.25	8.63	8.25	8.50
54	NYSE	HZO	Tue, Aug 18, 1998	8.38	8.38	8.25	8.38
53	NYSE	HZO	Mon, Aug 17, 1998	8.38	8.50	8.00	8.50
52	NYSE	HZO	Fri, Aug 14, 1998	8.81	8.94	8.19	8.44
51	NYSE	HZO	Thu, Aug 13, 1998	9.00	9.00	8.81	8.81
50	NYSE	HZO	Wed, Aug 12, 1998	9.00	9.06	9.00	9.06
49	NYSE	HZO	Tue, Aug 11, 1998	9.06	9.19	8.69	9.13
48	NYSE	HZO	Mon, Aug 10, 1998	9.94	9.94	9.50	9.50
47	NYSE	HZO	Fri, Aug 7, 1998	10.06	10.31	9.94	10.06
46	NYSE	HZO	Thu, Aug 6, 1998	10.00	10.19	10.00	10.19
45	NYSE	HZO	Wed, Aug 5, 1998	9.56	9.94	9.31	9.94
44	NYSE	HZO	Tue, Aug 4, 1998	10.88	10.88	9.50	9.50
43	NYSE	HZO	Mon, Aug 3, 1998	10.63	10.88	10.63	10.88
42	NYSE	HZO	Fri, Jul 31, 1998	10.50	10.75	10.50	10.75
41	NYSE	HZO	Thu, Jul 30, 1998	10.81	10.81	10.38	10.63
40	NYSE	HZO	Wed, Jul 29, 1998	11.06	11.06	10.75	10.94
39	NYSE	HZO	Tue, Jul 28, 1998	11.00	11.13	10.81	10.88
38	NYSE	HZO	Mon, Jul 27, 1998	11.00	11.00	10.63	10.81
37	NYSE	HZO	Fri, Jul 24, 1998	11.50	11.50	11.00	11.13
36	NYSE	HZO	Thu, Jul 23, 1998	11.94	11.94	11.56	11.56
35	NYSE	HZO	Wed, Jul 22, 1998	11.69	12.00	11.56	11.88
34	NYSE	HZO	Tue, Jul 21, 1998	12.00	12.00	11.75	11.75
33	NYSE	HZO	Mon, Jul 20, 1998	12.00	12.00	11.69	11.81
32	NYSE	HZO	Fri, Jul 17, 1998	11.63	12.00	11.63	11.81
31	NYSE	HZO	Thu, Jul 16, 1998	11.50	11.63	11.38	11.50
30	NYSE	HZO	Wed, Jul 15, 1998	11.25	11.56	11.25	11.50
29	NYSE	HZO	Tue, Jul 14, 1998	11.81	11.81	10.38	10.63
28	NYSE	HZO	Mon, Jul 13, 1998	12.00	12.00	11.88	11.94
27	NYSE	HZO	Fri, Jul 10, 1998	12.00	12.06	12.00	12.00
26	NYSE	HZO	Thu, Jul 9, 1998	12.13	12.25	12.00	12.13
25	NYSE	HZO	Wed, Jul 8, 1998	12.00	12.38	12.00	12.25
24	NYSE	HZO	Tue, Jul 7, 1998	12.00	12.25	12.00	12.00
23	NYSE	HZO	Mon, Jul 6, 1998	12.00	12.25	12.00	12.00
22	NYSE	HZO	Thu, Jul 2, 1998	12.13	12.13	12.00	12.00
21	NYSE	HZO	Wed, Jul 1, 1998	12.31	12.38	12.25	12.25
20	NYSE	HZO	Tue, Jun 30, 1998	12.50	12.63	12.38	12.38
19	NYSE	HZO	Mon, Jun 29, 1998	12.50	12.56	12.50	12.50
18	NYSE	HZO	Fri, Jun 26, 1998	12.50	12.63	12.50	12.50
17	NYSE	HZO	Thu, Jun 25, 1998	12.50	12.50	12.50	12.50
16	NYSE	HZO	Wed, Jun 24, 1998	12.56	12.63	12.50	12.50
15	NYSE	HZO	Tue, Jun 23, 1998	12.63	12.75	12.50	12.63
14	NYSE	HZO	Mon, Jun 22, 1998	12.50	12.69	12.50	12.63
13	NYSE	HZO	Fri, Jun 19, 1998	12.50	12.56	12.50	12.50
12	NYSE	HZO	Thu, Jun 18, 1998	12.56	12.63	12.50	12.50
11	NYSE	HZO	Wed, Jun 17, 1998	12.63	12.63	12.50	12.63
10	NYSE	HZO	Tue, Jun 16, 1998	12.56	12.75	12.50	12.75
9	NYSE	HZO	Mon, Jun 15, 1998	12.50	12.75	12.50	12.50
8	NYSE	HZO	Fri, Jun 12, 1998	12.75	12.75	12.50	12.56
7	NYSE	HZO	Thu, Jun 11, 1998	12.75	12.75	12.50	12.63
6	NYSE	HZO	Wed, Jun 10, 1998	13.25	13.25	12.75	12.75
5	NYSE	HZO	Tue, Jun 9, 1998	13.44	13.44	12.88	13.38
4	NYSE	HZO	Mon, Jun 8, 1998	13.88	14.00	13.44	13.44
3	NYSE	HZO	Fri, Jun 5, 1998	13.13	14.19	13.13	13.75
2	NYSE	HZO	Thu, Jun 4, 1998	12.56	13.00	12.56	12.88
1	NYSE	HZO	Wed, Jun 3, 1998	12.50	13.00	12.50	12.56
#	Exchange	Symbol	Date	Open	High	Low	Close

MarineMax Inc NYSE:HZO 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