Hooker Furnishings Corp NASDAQ:HOFT Historical Prices

Below are the 5166 trading days of historical prices for HOFT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5166	NASDAQ	HOFT	Wed, Jan 18, 2023	19.96	20.35	19.95	20.20
5165	NASDAQ	HOFT	Tue, Jan 17, 2023	20.40	20.71	20.10	20.10
5164	NASDAQ	HOFT	Fri, Jan 13, 2023	20.30	20.50	19.88	20.40
5163	NASDAQ	HOFT	Thu, Jan 12, 2023	20.22	20.55	20.04	20.33
5162	NASDAQ	HOFT	Wed, Jan 11, 2023	19.93	20.26	19.93	20.04
5161	NASDAQ	HOFT	Tue, Jan 10, 2023	19.74	20.15	19.67	19.87
5160	NASDAQ	HOFT	Mon, Jan 9, 2023	19.48	19.83	19.22	19.63
5159	NASDAQ	HOFT	Fri, Jan 6, 2023	19.20	19.49	18.98	19.35
5158	NASDAQ	HOFT	Thu, Jan 5, 2023	18.78	19.12	18.45	19.03
5157	NASDAQ	HOFT	Wed, Jan 4, 2023	18.77	19.12	18.56	18.82
5156	NASDAQ	HOFT	Tue, Jan 3, 2023	18.71	18.95	18.40	18.59
5155	NASDAQ	HOFT	Fri, Dec 30, 2022	18.39	18.96	18.21	18.70
5154	NASDAQ	HOFT	Thu, Dec 29, 2022	17.70	18.49	17.68	18.37
5153	NASDAQ	HOFT	Wed, Dec 28, 2022	17.81	17.93	17.31	17.50
5152	NASDAQ	HOFT	Tue, Dec 27, 2022	18.04	18.04	17.58	17.77
5151	NASDAQ	HOFT	Fri, Dec 23, 2022	17.53	17.91	17.53	17.89
5150	NASDAQ	HOFT	Thu, Dec 22, 2022	17.59	17.74	17.35	17.66
5149	NASDAQ	HOFT	Wed, Dec 21, 2022	17.82	18.14	17.78	17.82
5148	NASDAQ	HOFT	Tue, Dec 20, 2022	17.68	17.91	16.39	17.85
5147	NASDAQ	HOFT	Mon, Dec 19, 2022	17.43	17.84	17.27	17.81
5146	NASDAQ	HOFT	Fri, Dec 16, 2022	17.12	17.34	16.93	17.33
5145	NASDAQ	HOFT	Thu, Dec 15, 2022	16.90	17.49	16.90	17.37
5144	NASDAQ	HOFT	Wed, Dec 14, 2022	17.60	17.92	17.57	17.73
5143	NASDAQ	HOFT	Tue, Dec 13, 2022	17.53	18.20	17.27	17.60
5142	NASDAQ	HOFT	Mon, Dec 12, 2022	18.00	18.00	17.00	17.18
5141	NASDAQ	HOFT	Fri, Dec 9, 2022	18.10	18.37	17.96	18.00
5140	NASDAQ	HOFT	Thu, Dec 8, 2022	18.00	18.50	17.44	18.06
5139	NASDAQ	HOFT	Wed, Dec 7, 2022	17.25	17.44	17.07	17.36
5138	NASDAQ	HOFT	Tue, Dec 6, 2022	16.94	17.09	16.84	16.99
5137	NASDAQ	HOFT	Mon, Dec 5, 2022	16.95	17.09	16.79	16.85
5136	NASDAQ	HOFT	Fri, Dec 2, 2022	16.92	17.20	16.80	17.13
5135	NASDAQ	HOFT	Thu, Dec 1, 2022	17.17	17.24	16.96	17.03
5134	NASDAQ	HOFT	Wed, Nov 30, 2022	17.15	17.15	16.66	17.01
5133	NASDAQ	HOFT	Tue, Nov 29, 2022	16.90	17.17	16.90	17.02
5132	NASDAQ	HOFT	Mon, Nov 28, 2022	17.29	17.29	16.53	16.80
5131	NASDAQ	HOFT	Fri, Nov 25, 2022	17.74	17.77	17.39	17.44
5130	NASDAQ	HOFT	Wed, Nov 23, 2022	17.71	17.83	17.42	17.70
5129	NASDAQ	HOFT	Tue, Nov 22, 2022	17.79	18.17	17.50	17.64
5128	NASDAQ	HOFT	Mon, Nov 21, 2022	18.20	18.22	17.65	17.75
5127	NASDAQ	HOFT	Fri, Nov 18, 2022	17.84	18.35	17.84	18.29
5126	NASDAQ	HOFT	Thu, Nov 17, 2022	17.37	18.08	16.80	17.79
5125	NASDAQ	HOFT	Wed, Nov 16, 2022	18.00	18.00	17.47	17.59
5124	NASDAQ	HOFT	Tue, Nov 15, 2022	17.57	18.02	17.48	17.96
5123	NASDAQ	HOFT	Mon, Nov 14, 2022	17.25	17.71	17.25	17.49
5122	NASDAQ	HOFT	Fri, Nov 11, 2022	16.89	17.94	16.73	17.49
5121	NASDAQ	HOFT	Thu, Nov 10, 2022	16.79	17.42	16.70	16.93
5120	NASDAQ	HOFT	Wed, Nov 9, 2022	16.32	16.74	16.25	16.46
5119	NASDAQ	HOFT	Tue, Nov 8, 2022	16.07	16.78	16.07	16.45
5118	NASDAQ	HOFT	Mon, Nov 7, 2022	15.48	16.18	15.40	16.09
5117	NASDAQ	HOFT	Fri, Nov 4, 2022	15.03	15.58	14.85	15.50
5116	NASDAQ	HOFT	Thu, Nov 3, 2022	14.95	15.15	14.54	14.89
5115	NASDAQ	HOFT	Wed, Nov 2, 2022	15.27	15.35	14.98	15.02
5114	NASDAQ	HOFT	Tue, Nov 1, 2022	15.17	15.55	15.02	15.20
5113	NASDAQ	HOFT	Mon, Oct 31, 2022	14.69	15.21	14.68	15.10
5112	NASDAQ	HOFT	Fri, Oct 28, 2022	14.53	14.77	14.48	14.67
5111	NASDAQ	HOFT	Thu, Oct 27, 2022	14.59	14.74	14.28	14.39
5110	NASDAQ	HOFT	Wed, Oct 26, 2022	14.06	14.71	13.94	14.45
5109	NASDAQ	HOFT	Tue, Oct 25, 2022	13.90	14.29	13.90	14.10
5108	NASDAQ	HOFT	Mon, Oct 24, 2022	13.89	13.97	13.66	13.87
5107	NASDAQ	HOFT	Fri, Oct 21, 2022	13.77	13.83	13.49	13.77
5106	NASDAQ	HOFT	Thu, Oct 20, 2022	13.78	13.98	13.39	13.68
5105	NASDAQ	HOFT	Wed, Oct 19, 2022	14.12	14.12	13.45	13.64
5104	NASDAQ	HOFT	Tue, Oct 18, 2022	14.08	14.38	13.72	14.14
5103	NASDAQ	HOFT	Mon, Oct 17, 2022	13.96	14.04	13.71	13.86
5102	NASDAQ	HOFT	Fri, Oct 14, 2022	13.95	13.95	13.64	13.81
5101	NASDAQ	HOFT	Thu, Oct 13, 2022	13.19	13.84	13.08	13.80
5100	NASDAQ	HOFT	Wed, Oct 12, 2022	13.25	13.41	13.10	13.41
5099	NASDAQ	HOFT	Tue, Oct 11, 2022	12.99	13.33	12.91	13.18
5098	NASDAQ	HOFT	Mon, Oct 10, 2022	13.25	13.48	12.90	12.93
5097	NASDAQ	HOFT	Fri, Oct 7, 2022	13.34	13.36	13.03	13.23
5096	NASDAQ	HOFT	Thu, Oct 6, 2022	13.99	13.99	13.48	13.50
5095	NASDAQ	HOFT	Wed, Oct 5, 2022	13.86	14.09	13.62	13.94
5094	NASDAQ	HOFT	Tue, Oct 4, 2022	13.97	14.27	13.95	14.02
5093	NASDAQ	HOFT	Mon, Oct 3, 2022	13.58	13.98	13.50	13.87
5092	NASDAQ	HOFT	Fri, Sep 30, 2022	13.54	13.65	13.27	13.49
5091	NASDAQ	HOFT	Thu, Sep 29, 2022	13.63	13.63	13.46	13.52
5090	NASDAQ	HOFT	Wed, Sep 28, 2022	13.54	13.84	13.54	13.77
5089	NASDAQ	HOFT	Tue, Sep 27, 2022	14.11	14.11	13.37	13.57
5088	NASDAQ	HOFT	Mon, Sep 26, 2022	14.10	14.25	13.99	13.99
5087	NASDAQ	HOFT	Fri, Sep 23, 2022	14.33	14.40	14.09	14.21
5086	NASDAQ	HOFT	Thu, Sep 22, 2022	14.54	14.60	14.34	14.42
5085	NASDAQ	HOFT	Wed, Sep 21, 2022	14.98	15.12	14.59	14.59
5084	NASDAQ	HOFT	Tue, Sep 20, 2022	14.56	15.18	14.40	14.86
5083	NASDAQ	HOFT	Mon, Sep 19, 2022	14.46	14.81	14.46	14.69
5082	NASDAQ	HOFT	Fri, Sep 16, 2022	14.47	14.54	14.18	14.53
5081	NASDAQ	HOFT	Thu, Sep 15, 2022	14.76	14.98	14.64	14.68
5080	NASDAQ	HOFT	Wed, Sep 14, 2022	15.47	15.47	14.80	14.86
5079	NASDAQ	HOFT	Tue, Sep 13, 2022	15.09	15.60	15.01	15.39
5078	NASDAQ	HOFT	Mon, Sep 12, 2022	15.41	15.75	15.27	15.57
5077	NASDAQ	HOFT	Fri, Sep 9, 2022	14.99	15.66	14.86	15.25
5076	NASDAQ	HOFT	Thu, Sep 8, 2022	15.94	15.94	14.38	14.78
5075	NASDAQ	HOFT	Wed, Sep 7, 2022	14.85	15.44	14.79	15.40
5074	NASDAQ	HOFT	Tue, Sep 6, 2022	15.19	15.36	14.81	14.84
5073	NASDAQ	HOFT	Fri, Sep 2, 2022	15.44	15.44	15.05	15.18
5072	NASDAQ	HOFT	Thu, Sep 1, 2022	15.85	15.85	15.13	15.21
5071	NASDAQ	HOFT	Wed, Aug 31, 2022	16.29	16.54	15.78	15.87
5070	NASDAQ	HOFT	Tue, Aug 30, 2022	16.39	16.54	16.18	16.50
5069	NASDAQ	HOFT	Mon, Aug 29, 2022	16.40	16.45	16.25	16.33
5068	NASDAQ	HOFT	Fri, Aug 26, 2022	16.67	16.69	16.49	16.60
5067	NASDAQ	HOFT	Thu, Aug 25, 2022	16.52	16.77	16.50	16.68
5066	NASDAQ	HOFT	Wed, Aug 24, 2022	16.42	16.50	16.25	16.40
5065	NASDAQ	HOFT	Tue, Aug 23, 2022	16.49	16.57	16.28	16.34
5064	NASDAQ	HOFT	Mon, Aug 22, 2022	16.63	16.72	16.33	16.44
5063	NASDAQ	HOFT	Fri, Aug 19, 2022	16.66	16.86	16.43	16.77
5062	NASDAQ	HOFT	Thu, Aug 18, 2022	16.65	16.78	16.50	16.73
5061	NASDAQ	HOFT	Wed, Aug 17, 2022	16.75	16.77	16.41	16.65
5060	NASDAQ	HOFT	Tue, Aug 16, 2022	16.48	16.91	16.26	16.79
5059	NASDAQ	HOFT	Mon, Aug 15, 2022	16.41	16.62	16.28	16.43
5058	NASDAQ	HOFT	Fri, Aug 12, 2022	16.31	16.65	16.20	16.41
5057	NASDAQ	HOFT	Thu, Aug 11, 2022	16.32	16.49	16.28	16.31
5056	NASDAQ	HOFT	Wed, Aug 10, 2022	16.25	16.33	16.03	16.13
5055	NASDAQ	HOFT	Tue, Aug 9, 2022	16.30	16.30	15.88	16.00
5054	NASDAQ	HOFT	Mon, Aug 8, 2022	16.21	16.52	16.21	16.30
5053	NASDAQ	HOFT	Fri, Aug 5, 2022	16.36	16.36	16.00	16.13
5052	NASDAQ	HOFT	Thu, Aug 4, 2022	16.70	16.70	16.37	16.37
5051	NASDAQ	HOFT	Wed, Aug 3, 2022	16.56	16.74	16.27	16.65
5050	NASDAQ	HOFT	Tue, Aug 2, 2022	16.63	16.68	16.41	16.50
5049	NASDAQ	HOFT	Mon, Aug 1, 2022	16.55	16.77	16.15	16.76
5048	NASDAQ	HOFT	Fri, Jul 29, 2022	16.82	16.82	16.51	16.54
5047	NASDAQ	HOFT	Thu, Jul 28, 2022	16.58	16.69	16.52	16.64
5046	NASDAQ	HOFT	Wed, Jul 27, 2022	16.45	16.71	16.36	16.61
5045	NASDAQ	HOFT	Tue, Jul 26, 2022	16.60	16.61	16.35	16.35
5044	NASDAQ	HOFT	Mon, Jul 25, 2022	16.62	16.79	16.20	16.73
5043	NASDAQ	HOFT	Fri, Jul 22, 2022	16.78	16.94	16.44	16.58
5042	NASDAQ	HOFT	Thu, Jul 21, 2022	16.63	16.79	16.47	16.78
5041	NASDAQ	HOFT	Wed, Jul 20, 2022	16.46	16.85	16.44	16.78
5040	NASDAQ	HOFT	Tue, Jul 19, 2022	16.43	16.65	16.38	16.42
5039	NASDAQ	HOFT	Mon, Jul 18, 2022	16.43	16.65	16.22	16.37
5038	NASDAQ	HOFT	Fri, Jul 15, 2022	16.19	16.31	15.88	16.20
5037	NASDAQ	HOFT	Thu, Jul 14, 2022	16.14	16.18	15.80	16.00
5036	NASDAQ	HOFT	Wed, Jul 13, 2022	16.42	16.55	16.16	16.30
5035	NASDAQ	HOFT	Tue, Jul 12, 2022	16.06	16.74	16.06	16.59
5034	NASDAQ	HOFT	Mon, Jul 11, 2022	16.03	16.26	15.98	16.11
5033	NASDAQ	HOFT	Fri, Jul 8, 2022	16.27	16.56	16.05	16.16
5032	NASDAQ	HOFT	Thu, Jul 7, 2022	15.94	16.29	15.83	16.25
5031	NASDAQ	HOFT	Wed, Jul 6, 2022	15.83	16.20	15.62	15.80
5030	NASDAQ	HOFT	Tue, Jul 5, 2022	15.50	15.94	15.01	15.89
5029	NASDAQ	HOFT	Fri, Jul 1, 2022	15.53	15.72	15.42	15.53
5028	NASDAQ	HOFT	Thu, Jun 30, 2022	15.61	15.76	15.20	15.55
5027	NASDAQ	HOFT	Wed, Jun 29, 2022	15.64	16.11	15.42	15.86
5026	NASDAQ	HOFT	Tue, Jun 28, 2022	16.42	16.51	15.74	15.74
5025	NASDAQ	HOFT	Mon, Jun 27, 2022	16.89	17.32	16.17	16.45
5024	NASDAQ	HOFT	Fri, Jun 24, 2022	16.04	17.15	15.93	16.67
5023	NASDAQ	HOFT	Thu, Jun 23, 2022	15.73	16.07	15.65	16.07
5022	NASDAQ	HOFT	Wed, Jun 22, 2022	15.31	16.02	15.29	15.79
5021	NASDAQ	HOFT	Tue, Jun 21, 2022	15.41	15.64	15.26	15.47
5020	NASDAQ	HOFT	Fri, Jun 17, 2022	15.10	15.48	15.07	15.30
5019	NASDAQ	HOFT	Thu, Jun 16, 2022	15.51	15.57	14.92	15.07
5018	NASDAQ	HOFT	Wed, Jun 15, 2022	16.26	16.76	15.60	15.78
5017	NASDAQ	HOFT	Tue, Jun 14, 2022	16.12	16.38	15.45	16.06
5016	NASDAQ	HOFT	Mon, Jun 13, 2022	16.32	16.37	15.65	15.84
5015	NASDAQ	HOFT	Fri, Jun 10, 2022	17.73	17.73	16.38	16.65
5014	NASDAQ	HOFT	Thu, Jun 9, 2022	17.74	18.59	17.21	17.66
5013	NASDAQ	HOFT	Wed, Jun 8, 2022	17.59	17.68	17.15	17.52
5012	NASDAQ	HOFT	Tue, Jun 7, 2022	16.74	17.69	16.54	17.61
5011	NASDAQ	HOFT	Mon, Jun 6, 2022	16.60	17.41	16.49	17.16
5010	NASDAQ	HOFT	Fri, Jun 3, 2022	16.91	16.91	16.45	16.53
5009	NASDAQ	HOFT	Thu, Jun 2, 2022	16.88	17.16	16.74	17.09
5008	NASDAQ	HOFT	Wed, Jun 1, 2022	17.31	17.50	16.76	16.78
5007	NASDAQ	HOFT	Tue, May 31, 2022	17.29	18.00	17.18	17.29
5006	NASDAQ	HOFT	Fri, May 27, 2022	16.99	17.39	16.87	17.29
5005	NASDAQ	HOFT	Thu, May 26, 2022	16.36	17.45	16.20	17.06
5004	NASDAQ	HOFT	Wed, May 25, 2022	15.96	16.50	15.94	16.23
5003	NASDAQ	HOFT	Tue, May 24, 2022	15.36	16.22	15.13	15.96
5002	NASDAQ	HOFT	Mon, May 23, 2022	15.72	15.72	15.20	15.50
5001	NASDAQ	HOFT	Fri, May 20, 2022	15.98	15.99	15.35	15.70
5000	NASDAQ	HOFT	Thu, May 19, 2022	16.38	16.38	15.78	15.83
4999	NASDAQ	HOFT	Wed, May 18, 2022	16.65	16.65	16.04	16.42
4998	NASDAQ	HOFT	Tue, May 17, 2022	17.21	17.49	16.86	16.87
4997	NASDAQ	HOFT	Mon, May 16, 2022	16.88	17.29	16.65	16.97
4996	NASDAQ	HOFT	Fri, May 13, 2022	17.19	17.33	16.85	16.96
4995	NASDAQ	HOFT	Thu, May 12, 2022	16.98	17.61	16.80	17.08
4994	NASDAQ	HOFT	Wed, May 11, 2022	17.22	17.63	16.85	16.90
4993	NASDAQ	HOFT	Tue, May 10, 2022	17.12	17.88	16.84	17.23
4992	NASDAQ	HOFT	Mon, May 9, 2022	16.85	17.20	16.75	16.95
4991	NASDAQ	HOFT	Fri, May 6, 2022	17.08	17.29	16.85	17.01
4990	NASDAQ	HOFT	Thu, May 5, 2022	17.21	17.21	16.71	17.08
4989	NASDAQ	HOFT	Wed, May 4, 2022	17.29	17.45	16.83	17.45
4988	NASDAQ	HOFT	Tue, May 3, 2022	17.28	17.39	16.93	17.14
4987	NASDAQ	HOFT	Mon, May 2, 2022	16.76	17.35	16.76	17.28
4986	NASDAQ	HOFT	Fri, Apr 29, 2022	17.28	17.57	16.78	16.86
4985	NASDAQ	HOFT	Thu, Apr 28, 2022	17.39	17.62	17.23	17.38
4984	NASDAQ	HOFT	Wed, Apr 27, 2022	17.50	17.61	17.15	17.28
4983	NASDAQ	HOFT	Tue, Apr 26, 2022	17.89	18.02	17.43	17.43
4982	NASDAQ	HOFT	Mon, Apr 25, 2022	18.00	18.13	17.62	18.07
4981	NASDAQ	HOFT	Fri, Apr 22, 2022	18.39	18.50	17.94	18.06
4980	NASDAQ	HOFT	Thu, Apr 21, 2022	18.52	18.68	18.26	18.49
4979	NASDAQ	HOFT	Wed, Apr 20, 2022	18.33	18.74	18.02	18.40
4978	NASDAQ	HOFT	Tue, Apr 19, 2022	18.16	18.52	18.00	18.32
4977	NASDAQ	HOFT	Mon, Apr 18, 2022	18.08	18.30	17.88	18.08
4976	NASDAQ	HOFT	Thu, Apr 14, 2022	18.07	18.58	18.07	18.24
4975	NASDAQ	HOFT	Wed, Apr 13, 2022	17.65	18.28	17.59	18.00
4974	NASDAQ	HOFT	Tue, Apr 12, 2022	18.47	18.73	18.01	18.10
4973	NASDAQ	HOFT	Mon, Apr 11, 2022	17.96	18.42	17.87	18.26
4972	NASDAQ	HOFT	Fri, Apr 8, 2022	18.10	18.41	17.99	18.11
4971	NASDAQ	HOFT	Thu, Apr 7, 2022	18.30	18.30	17.81	18.08
4970	NASDAQ	HOFT	Wed, Apr 6, 2022	18.50	18.50	18.22	18.30
4969	NASDAQ	HOFT	Tue, Apr 5, 2022	19.03	19.20	18.40	18.58
4968	NASDAQ	HOFT	Mon, Apr 4, 2022	18.96	19.20	18.58	18.98
4967	NASDAQ	HOFT	Fri, Apr 1, 2022	19.06	19.24	18.77	19.16
4966	NASDAQ	HOFT	Thu, Mar 31, 2022	19.48	19.48	18.82	18.94
4965	NASDAQ	HOFT	Wed, Mar 30, 2022	20.08	20.39	19.22	19.39
4964	NASDAQ	HOFT	Tue, Mar 29, 2022	19.91	20.79	19.88	20.08
4963	NASDAQ	HOFT	Mon, Mar 28, 2022	18.55	19.99	18.42	19.91
4962	NASDAQ	HOFT	Fri, Mar 25, 2022	18.97	18.97	18.00	18.37
4961	NASDAQ	HOFT	Thu, Mar 24, 2022	18.98	19.12	18.44	18.92
4960	NASDAQ	HOFT	Wed, Mar 23, 2022	19.04	19.30	18.95	19.01
4959	NASDAQ	HOFT	Tue, Mar 22, 2022	19.20	19.64	18.99	19.14
4958	NASDAQ	HOFT	Mon, Mar 21, 2022	19.69	19.98	18.93	19.07
4957	NASDAQ	HOFT	Fri, Mar 18, 2022	20.15	20.19	19.50	19.50
4956	NASDAQ	HOFT	Thu, Mar 17, 2022	20.08	20.21	19.63	20.17
4955	NASDAQ	HOFT	Wed, Mar 16, 2022	20.44	20.51	19.74	20.02
4954	NASDAQ	HOFT	Tue, Mar 15, 2022	20.42	20.62	20.03	20.44
4953	NASDAQ	HOFT	Mon, Mar 14, 2022	20.68	20.68	20.04	20.36
4952	NASDAQ	HOFT	Fri, Mar 11, 2022	20.72	20.72	20.39	20.50
4951	NASDAQ	HOFT	Thu, Mar 10, 2022	20.28	20.57	19.75	20.47
4950	NASDAQ	HOFT	Wed, Mar 9, 2022	20.91	21.62	20.39	20.59
4949	NASDAQ	HOFT	Tue, Mar 8, 2022	19.93	20.78	19.93	20.62
4948	NASDAQ	HOFT	Mon, Mar 7, 2022	20.71	20.71	19.76	19.91
4947	NASDAQ	HOFT	Fri, Mar 4, 2022	20.87	20.96	20.33	20.59
4946	NASDAQ	HOFT	Thu, Mar 3, 2022	21.43	21.43	20.87	21.11
4945	NASDAQ	HOFT	Wed, Mar 2, 2022	20.88	21.48	20.64	21.31
4944	NASDAQ	HOFT	Tue, Mar 1, 2022	21.03	21.03	20.25	20.71
4943	NASDAQ	HOFT	Mon, Feb 28, 2022	21.00	21.32	20.78	21.00
4942	NASDAQ	HOFT	Fri, Feb 25, 2022	20.40	21.42	20.31	21.21
4941	NASDAQ	HOFT	Thu, Feb 24, 2022	20.00	20.45	19.68	20.27
4940	NASDAQ	HOFT	Wed, Feb 23, 2022	20.86	20.86	20.32	20.34
4939	NASDAQ	HOFT	Tue, Feb 22, 2022	21.23	21.35	20.48	20.81
4938	NASDAQ	HOFT	Fri, Feb 18, 2022	20.75	21.49	20.70	21.29
4937	NASDAQ	HOFT	Thu, Feb 17, 2022	21.19	21.21	20.47	20.81
4936	NASDAQ	HOFT	Wed, Feb 16, 2022	21.70	21.89	21.13	21.29
4935	NASDAQ	HOFT	Tue, Feb 15, 2022	21.36	21.86	21.29	21.81
4934	NASDAQ	HOFT	Mon, Feb 14, 2022	21.65	21.94	21.00	21.24
4933	NASDAQ	HOFT	Fri, Feb 11, 2022	21.86	22.36	21.53	21.65
4932	NASDAQ	HOFT	Thu, Feb 10, 2022	21.95	22.33	21.76	21.86
4931	NASDAQ	HOFT	Wed, Feb 9, 2022	22.23	22.47	22.03	22.14
4930	NASDAQ	HOFT	Tue, Feb 8, 2022	21.95	22.20	21.95	22.20
4929	NASDAQ	HOFT	Mon, Feb 7, 2022	22.03	22.25	21.80	21.95
4928	NASDAQ	HOFT	Fri, Feb 4, 2022	22.01	22.42	21.59	22.13
4927	NASDAQ	HOFT	Thu, Feb 3, 2022	22.29	22.45	22.07	22.19
4926	NASDAQ	HOFT	Wed, Feb 2, 2022	22.46	22.60	22.00	22.57
4925	NASDAQ	HOFT	Tue, Feb 1, 2022	22.15	22.68	22.01	22.46
4924	NASDAQ	HOFT	Mon, Jan 31, 2022	20.86	22.10	20.86	22.04
4923	NASDAQ	HOFT	Fri, Jan 28, 2022	21.33	21.33	20.19	21.04
4922	NASDAQ	HOFT	Thu, Jan 27, 2022	21.85	22.09	21.16	21.41
4921	NASDAQ	HOFT	Wed, Jan 26, 2022	22.40	22.81	21.47	21.80
4920	NASDAQ	HOFT	Tue, Jan 25, 2022	22.00	22.47	21.52	22.31
4919	NASDAQ	HOFT	Mon, Jan 24, 2022	21.51	22.44	21.33	22.32
4918	NASDAQ	HOFT	Fri, Jan 21, 2022	22.10	22.90	21.62	21.95
4917	NASDAQ	HOFT	Thu, Jan 20, 2022	22.91	23.30	22.17	22.22
4916	NASDAQ	HOFT	Wed, Jan 19, 2022	22.54	23.01	22.26	22.58
4915	NASDAQ	HOFT	Tue, Jan 18, 2022	22.87	23.20	22.54	22.54
4914	NASDAQ	HOFT	Fri, Jan 14, 2022	23.21	23.24	22.68	23.16
4913	NASDAQ	HOFT	Thu, Jan 13, 2022	23.08	23.70	23.07	23.25
4912	NASDAQ	HOFT	Wed, Jan 12, 2022	23.15	23.29	22.87	23.02
4911	NASDAQ	HOFT	Tue, Jan 11, 2022	22.79	23.36	22.22	23.04
4910	NASDAQ	HOFT	Mon, Jan 10, 2022	22.96	22.99	22.20	22.80
4909	NASDAQ	HOFT	Fri, Jan 7, 2022	23.02	23.27	22.80	22.86
4908	NASDAQ	HOFT	Thu, Jan 6, 2022	23.53	23.53	22.87	23.00
4907	NASDAQ	HOFT	Wed, Jan 5, 2022	23.87	23.94	23.09	23.50
4906	NASDAQ	HOFT	Tue, Jan 4, 2022	23.93	24.27	23.58	23.77
4905	NASDAQ	HOFT	Mon, Jan 3, 2022	23.29	23.91	23.26	23.49
4904	NASDAQ	HOFT	Fri, Dec 31, 2021	23.07	23.45	22.99	23.28
4903	NASDAQ	HOFT	Thu, Dec 30, 2021	22.69	23.37	22.69	23.02
4902	NASDAQ	HOFT	Wed, Dec 29, 2021	22.18	22.90	22.18	22.78
4901	NASDAQ	HOFT	Tue, Dec 28, 2021	22.26	22.48	22.03	22.05
4900	NASDAQ	HOFT	Mon, Dec 27, 2021	22.30	22.68	22.02	22.20
4899	NASDAQ	HOFT	Thu, Dec 23, 2021	22.48	22.73	22.14	22.24
4898	NASDAQ	HOFT	Wed, Dec 22, 2021	22.32	22.75	21.79	22.45
4897	NASDAQ	HOFT	Tue, Dec 21, 2021	22.09	22.71	21.77	22.32
4896	NASDAQ	HOFT	Mon, Dec 20, 2021	22.36	22.50	21.32	21.80
4895	NASDAQ	HOFT	Fri, Dec 17, 2021	23.03	23.05	22.46	22.52
4894	NASDAQ	HOFT	Thu, Dec 16, 2021	23.24	23.67	22.95	23.05
4893	NASDAQ	HOFT	Wed, Dec 15, 2021	23.20	23.62	23.01	23.51
4892	NASDAQ	HOFT	Tue, Dec 14, 2021	23.24	23.73	23.01	23.18
4891	NASDAQ	HOFT	Mon, Dec 13, 2021	23.50	23.56	23.03	23.39
4890	NASDAQ	HOFT	Fri, Dec 10, 2021	23.48	23.67	23.09	23.44
4889	NASDAQ	HOFT	Thu, Dec 9, 2021	23.25	23.87	23.05	23.19
4888	NASDAQ	HOFT	Wed, Dec 8, 2021	25.18	25.65	24.81	25.36
4887	NASDAQ	HOFT	Tue, Dec 7, 2021	25.10	25.35	24.37	24.80
4886	NASDAQ	HOFT	Mon, Dec 6, 2021	24.46	25.08	24.12	24.80
4885	NASDAQ	HOFT	Fri, Dec 3, 2021	24.47	24.80	23.52	24.29
4884	NASDAQ	HOFT	Thu, Dec 2, 2021	23.85	24.56	23.56	24.35
4883	NASDAQ	HOFT	Wed, Dec 1, 2021	24.20	24.83	23.41	23.64
4882	NASDAQ	HOFT	Tue, Nov 30, 2021	23.37	24.14	22.74	23.74
4881	NASDAQ	HOFT	Mon, Nov 29, 2021	25.31	25.62	23.44	23.49
4880	NASDAQ	HOFT	Fri, Nov 26, 2021	25.65	25.70	24.67	25.07
4879	NASDAQ	HOFT	Wed, Nov 24, 2021	26.35	26.35	25.96	26.21
4878	NASDAQ	HOFT	Tue, Nov 23, 2021	26.28	26.50	26.00	26.50
4877	NASDAQ	HOFT	Mon, Nov 22, 2021	26.31	26.72	26.03	26.44
4876	NASDAQ	HOFT	Fri, Nov 19, 2021	25.90	26.22	25.81	26.05
4875	NASDAQ	HOFT	Thu, Nov 18, 2021	26.09	26.28	25.94	26.18
4874	NASDAQ	HOFT	Wed, Nov 17, 2021	26.41	26.41	25.84	26.11
4873	NASDAQ	HOFT	Tue, Nov 16, 2021	26.34	26.50	26.17	26.49
4872	NASDAQ	HOFT	Mon, Nov 15, 2021	26.79	26.79	26.03	26.26
4871	NASDAQ	HOFT	Fri, Nov 12, 2021	26.72	27.13	26.32	26.51
4870	NASDAQ	HOFT	Thu, Nov 11, 2021	26.35	26.84	26.35	26.76
4869	NASDAQ	HOFT	Wed, Nov 10, 2021	26.24	26.51	26.00	26.35
4868	NASDAQ	HOFT	Tue, Nov 9, 2021	26.38	26.59	26.09	26.25
4867	NASDAQ	HOFT	Mon, Nov 8, 2021	26.82	27.21	26.36	26.54
4866	NASDAQ	HOFT	Fri, Nov 5, 2021	26.22	26.78	26.22	26.69
4865	NASDAQ	HOFT	Thu, Nov 4, 2021	26.29	26.50	25.76	25.95
4864	NASDAQ	HOFT	Wed, Nov 3, 2021	25.66	26.48	24.97	26.14
4863	NASDAQ	HOFT	Tue, Nov 2, 2021	25.80	25.99	25.17	25.41
4862	NASDAQ	HOFT	Mon, Nov 1, 2021	25.56	26.00	25.21	25.83
4861	NASDAQ	HOFT	Fri, Oct 29, 2021	25.31	25.42	24.92	25.21
4860	NASDAQ	HOFT	Thu, Oct 28, 2021	25.02	25.49	24.83	25.27
4859	NASDAQ	HOFT	Wed, Oct 27, 2021	25.72	26.00	24.94	25.01
4858	NASDAQ	HOFT	Tue, Oct 26, 2021	26.31	26.31	25.77	25.83
4857	NASDAQ	HOFT	Mon, Oct 25, 2021	26.07	26.30	25.77	26.12
4856	NASDAQ	HOFT	Fri, Oct 22, 2021	25.91	26.28	25.45	25.96
4855	NASDAQ	HOFT	Thu, Oct 21, 2021	25.75	25.88	25.33	25.88
4854	NASDAQ	HOFT	Wed, Oct 20, 2021	25.64	26.24	25.61	25.74
4853	NASDAQ	HOFT	Tue, Oct 19, 2021	25.84	26.01	25.48	25.59
4852	NASDAQ	HOFT	Mon, Oct 18, 2021	25.96	26.17	25.75	25.79
4851	NASDAQ	HOFT	Fri, Oct 15, 2021	27.05	27.05	26.07	26.09
4850	NASDAQ	HOFT	Thu, Oct 14, 2021	26.83	27.16	26.39	26.57
4849	NASDAQ	HOFT	Wed, Oct 13, 2021	26.69	26.97	26.33	26.84
4848	NASDAQ	HOFT	Tue, Oct 12, 2021	26.43	26.77	26.17	26.59
4847	NASDAQ	HOFT	Mon, Oct 11, 2021	26.86	26.97	26.39	26.39
4846	NASDAQ	HOFT	Fri, Oct 8, 2021	27.09	27.34	26.72	26.84
4845	NASDAQ	HOFT	Thu, Oct 7, 2021	26.69	27.26	26.35	26.97
4844	NASDAQ	HOFT	Wed, Oct 6, 2021	26.91	27.39	26.36	26.41
4843	NASDAQ	HOFT	Tue, Oct 5, 2021	27.69	27.73	26.39	27.36
4842	NASDAQ	HOFT	Mon, Oct 4, 2021	27.52	27.71	27.20	27.60
4841	NASDAQ	HOFT	Fri, Oct 1, 2021	27.00	27.67	26.20	27.60
4840	NASDAQ	HOFT	Thu, Sep 30, 2021	27.52	27.62	26.64	26.99
4839	NASDAQ	HOFT	Wed, Sep 29, 2021	27.48	27.61	27.10	27.58
4838	NASDAQ	HOFT	Tue, Sep 28, 2021	27.85	28.23	27.16	27.47
4837	NASDAQ	HOFT	Mon, Sep 27, 2021	27.15	28.13	27.02	27.82
4836	NASDAQ	HOFT	Fri, Sep 24, 2021	26.39	27.36	26.10	27.14
4835	NASDAQ	HOFT	Thu, Sep 23, 2021	26.55	27.39	26.42	26.48
4834	NASDAQ	HOFT	Wed, Sep 22, 2021	26.73	26.85	26.35	26.55
4833	NASDAQ	HOFT	Tue, Sep 21, 2021	26.50	26.58	25.82	26.26
4832	NASDAQ	HOFT	Mon, Sep 20, 2021	25.89	26.94	25.81	26.37
4831	NASDAQ	HOFT	Fri, Sep 17, 2021	27.08	27.50	26.14	26.30
4830	NASDAQ	HOFT	Thu, Sep 16, 2021	27.67	27.98	27.39	27.43
4829	NASDAQ	HOFT	Wed, Sep 15, 2021	27.49	28.48	27.04	27.53
4828	NASDAQ	HOFT	Tue, Sep 14, 2021	26.50	28.00	26.43	27.74
4827	NASDAQ	HOFT	Mon, Sep 13, 2021	28.05	28.79	26.26	26.40
4826	NASDAQ	HOFT	Fri, Sep 10, 2021	29.32	29.97	27.59	27.82
4825	NASDAQ	HOFT	Thu, Sep 9, 2021	29.02	30.36	28.36	29.48
4824	NASDAQ	HOFT	Wed, Sep 8, 2021	31.99	31.99	30.35	30.88
4823	NASDAQ	HOFT	Tue, Sep 7, 2021	32.00	32.35	31.75	31.92
4822	NASDAQ	HOFT	Fri, Sep 3, 2021	32.13	32.50	31.68	31.84
4821	NASDAQ	HOFT	Thu, Sep 2, 2021	32.45	32.68	31.99	32.23
4820	NASDAQ	HOFT	Wed, Sep 1, 2021	31.44	32.89	31.44	32.34
4819	NASDAQ	HOFT	Tue, Aug 31, 2021	32.40	32.40	30.40	31.16
4818	NASDAQ	HOFT	Mon, Aug 30, 2021	33.95	34.05	32.23	32.23
4817	NASDAQ	HOFT	Fri, Aug 27, 2021	32.81	33.72	32.81	33.60
4816	NASDAQ	HOFT	Thu, Aug 26, 2021	33.19	33.63	32.51	32.80
4815	NASDAQ	HOFT	Wed, Aug 25, 2021	33.48	33.99	33.18	33.18
4814	NASDAQ	HOFT	Tue, Aug 24, 2021	32.41	33.03	32.41	33.03
4813	NASDAQ	HOFT	Mon, Aug 23, 2021	32.49	32.75	32.03	32.40
4812	NASDAQ	HOFT	Fri, Aug 20, 2021	31.82	32.78	31.82	32.02
4811	NASDAQ	HOFT	Thu, Aug 19, 2021	32.62	33.06	31.60	32.01
4810	NASDAQ	HOFT	Wed, Aug 18, 2021	33.30	34.13	32.71	32.76
4809	NASDAQ	HOFT	Tue, Aug 17, 2021	34.25	34.25	33.06	33.29
4808	NASDAQ	HOFT	Mon, Aug 16, 2021	34.77	35.04	34.23	34.52
4807	NASDAQ	HOFT	Fri, Aug 13, 2021	34.54	34.90	34.17	34.85
4806	NASDAQ	HOFT	Thu, Aug 12, 2021	35.70	36.03	34.21	34.35
4805	NASDAQ	HOFT	Wed, Aug 11, 2021	34.58	35.91	33.51	35.61
4804	NASDAQ	HOFT	Tue, Aug 10, 2021	33.85	34.93	33.58	34.58
4803	NASDAQ	HOFT	Mon, Aug 9, 2021	33.69	34.25	33.30	33.96
4802	NASDAQ	HOFT	Fri, Aug 6, 2021	33.59	34.02	33.36	33.69
4801	NASDAQ	HOFT	Thu, Aug 5, 2021	32.45	34.14	32.37	33.23
4800	NASDAQ	HOFT	Wed, Aug 4, 2021	32.87	33.62	32.32	32.32
4799	NASDAQ	HOFT	Tue, Aug 3, 2021	33.16	33.90	32.80	32.97
4798	NASDAQ	HOFT	Mon, Aug 2, 2021	33.10	34.19	33.01	33.06
4797	NASDAQ	HOFT	Fri, Jul 30, 2021	33.25	34.11	33.06	33.19
4796	NASDAQ	HOFT	Thu, Jul 29, 2021	33.49	33.64	32.94	33.25
4795	NASDAQ	HOFT	Wed, Jul 28, 2021	33.90	33.90	32.80	33.16
4794	NASDAQ	HOFT	Tue, Jul 27, 2021	33.46	33.46	32.54	33.15
4793	NASDAQ	HOFT	Mon, Jul 26, 2021	33.80	34.61	33.34	33.72
4792	NASDAQ	HOFT	Fri, Jul 23, 2021	33.71	34.90	33.12	33.64
4791	NASDAQ	HOFT	Thu, Jul 22, 2021	34.86	35.08	33.57	33.66
4790	NASDAQ	HOFT	Wed, Jul 21, 2021	34.79	35.16	34.79	35.05
4789	NASDAQ	HOFT	Tue, Jul 20, 2021	34.26	35.04	34.05	34.63
4788	NASDAQ	HOFT	Mon, Jul 19, 2021	34.24	34.79	33.85	34.06
4787	NASDAQ	HOFT	Fri, Jul 16, 2021	35.39	35.48	34.59	34.62
4786	NASDAQ	HOFT	Thu, Jul 15, 2021	34.68	35.31	34.51	35.13
4785	NASDAQ	HOFT	Wed, Jul 14, 2021	34.97	35.10	34.69	34.69
4784	NASDAQ	HOFT	Tue, Jul 13, 2021	35.25	35.82	34.74	34.81
4783	NASDAQ	HOFT	Mon, Jul 12, 2021	34.82	35.64	34.63	35.56
4782	NASDAQ	HOFT	Fri, Jul 9, 2021	34.50	35.28	34.50	35.09
4781	NASDAQ	HOFT	Thu, Jul 8, 2021	33.58	34.33	32.86	34.24
4780	NASDAQ	HOFT	Wed, Jul 7, 2021	34.11	34.72	34.09	34.19
4779	NASDAQ	HOFT	Tue, Jul 6, 2021	34.34	34.48	33.14	34.02
4778	NASDAQ	HOFT	Fri, Jul 2, 2021	34.90	35.28	34.52	34.52
4777	NASDAQ	HOFT	Thu, Jul 1, 2021	34.97	35.31	34.87	35.16
4776	NASDAQ	HOFT	Wed, Jun 30, 2021	33.96	35.03	33.96	34.64
4775	NASDAQ	HOFT	Tue, Jun 29, 2021	34.56	34.62	33.84	33.95
4774	NASDAQ	HOFT	Mon, Jun 28, 2021	36.24	36.46	34.04	34.56
4773	NASDAQ	HOFT	Fri, Jun 25, 2021	36.59	36.88	36.01	36.06
4772	NASDAQ	HOFT	Thu, Jun 24, 2021	37.14	37.14	36.38	36.69
4771	NASDAQ	HOFT	Wed, Jun 23, 2021	36.49	36.96	36.10	36.69
4770	NASDAQ	HOFT	Tue, Jun 22, 2021	37.05	37.05	36.28	36.64
4769	NASDAQ	HOFT	Mon, Jun 21, 2021	36.31	37.40	36.31	37.20
4768	NASDAQ	HOFT	Fri, Jun 18, 2021	36.17	36.47	35.65	36.10
4767	NASDAQ	HOFT	Thu, Jun 17, 2021	38.02	38.02	36.46	36.90
4766	NASDAQ	HOFT	Wed, Jun 16, 2021	38.78	39.02	37.91	38.02
4765	NASDAQ	HOFT	Tue, Jun 15, 2021	38.95	39.25	38.41	39.01
4764	NASDAQ	HOFT	Mon, Jun 14, 2021	40.55	41.10	38.94	39.16
4763	NASDAQ	HOFT	Fri, Jun 11, 2021	40.12	41.00	40.12	40.22
4762	NASDAQ	HOFT	Thu, Jun 10, 2021	40.03	40.28	39.43	40.01
4761	NASDAQ	HOFT	Wed, Jun 9, 2021	40.18	40.30	39.67	40.03
4760	NASDAQ	HOFT	Tue, Jun 8, 2021	40.54	40.69	39.86	40.00
4759	NASDAQ	HOFT	Mon, Jun 7, 2021	41.20	42.01	40.00	40.25
4758	NASDAQ	HOFT	Fri, Jun 4, 2021	40.00	42.90	38.50	41.15
4757	NASDAQ	HOFT	Thu, Jun 3, 2021	37.10	37.77	35.92	37.48
4756	NASDAQ	HOFT	Wed, Jun 2, 2021	37.07	37.74	36.44	37.16
4755	NASDAQ	HOFT	Tue, Jun 1, 2021	35.95	37.69	35.87	37.46
4754	NASDAQ	HOFT	Fri, May 28, 2021	37.19	37.19	35.78	35.85
4753	NASDAQ	HOFT	Thu, May 27, 2021	37.33	37.59	36.79	36.81
4752	NASDAQ	HOFT	Wed, May 26, 2021	36.42	37.13	36.03	36.87
4751	NASDAQ	HOFT	Tue, May 25, 2021	37.34	37.66	36.02	36.37
4750	NASDAQ	HOFT	Mon, May 24, 2021	37.99	37.99	37.05	37.26
4749	NASDAQ	HOFT	Fri, May 21, 2021	38.17	38.37	37.08	37.99
4748	NASDAQ	HOFT	Thu, May 20, 2021	37.41	38.02	36.78	37.65
4747	NASDAQ	HOFT	Wed, May 19, 2021	37.81	38.50	36.63	37.61
4746	NASDAQ	HOFT	Tue, May 18, 2021	38.49	39.11	37.80	38.14
4745	NASDAQ	HOFT	Mon, May 17, 2021	38.13	38.36	37.02	38.15
4744	NASDAQ	HOFT	Fri, May 14, 2021	37.73	38.30	37.73	38.21
4743	NASDAQ	HOFT	Thu, May 13, 2021	36.76	38.10	36.64	37.94
4742	NASDAQ	HOFT	Wed, May 12, 2021	38.31	38.60	36.85	37.01
4741	NASDAQ	HOFT	Tue, May 11, 2021	37.80	39.11	37.51	38.40
4740	NASDAQ	HOFT	Mon, May 10, 2021	39.46	39.66	38.32	38.40
4739	NASDAQ	HOFT	Fri, May 7, 2021	39.10	39.29	38.72	39.20
4738	NASDAQ	HOFT	Thu, May 6, 2021	39.25	39.33	38.33	39.20
4737	NASDAQ	HOFT	Wed, May 5, 2021	39.33	39.67	38.59	38.98
4736	NASDAQ	HOFT	Tue, May 4, 2021	38.82	39.41	37.81	39.26
4735	NASDAQ	HOFT	Mon, May 3, 2021	37.67	39.84	37.50	38.92
4734	NASDAQ	HOFT	Fri, Apr 30, 2021	37.38	37.79	37.00	37.51
4733	NASDAQ	HOFT	Thu, Apr 29, 2021	37.16	38.00	37.04	37.61
4732	NASDAQ	HOFT	Wed, Apr 28, 2021	35.94	37.00	35.94	36.96
4731	NASDAQ	HOFT	Tue, Apr 27, 2021	35.11	36.06	35.11	35.76
4730	NASDAQ	HOFT	Mon, Apr 26, 2021	35.08	35.31	34.82	35.11
4729	NASDAQ	HOFT	Fri, Apr 23, 2021	34.55	35.05	34.40	34.92
4728	NASDAQ	HOFT	Thu, Apr 22, 2021	35.18	35.49	34.38	34.42
4727	NASDAQ	HOFT	Wed, Apr 21, 2021	34.33	35.50	34.33	35.43
4726	NASDAQ	HOFT	Tue, Apr 20, 2021	34.55	34.77	33.92	34.46
4725	NASDAQ	HOFT	Mon, Apr 19, 2021	35.05	35.05	34.50	34.73
4724	NASDAQ	HOFT	Fri, Apr 16, 2021	35.00	35.01	34.57	34.97
4723	NASDAQ	HOFT	Thu, Apr 15, 2021	35.66	35.66	34.27	34.60
4722	NASDAQ	HOFT	Wed, Apr 14, 2021	37.04	37.04	34.56	35.31
4721	NASDAQ	HOFT	Tue, Apr 13, 2021	37.04	37.31	36.83	37.09
4720	NASDAQ	HOFT	Mon, Apr 12, 2021	37.19	37.41	36.40	37.24
4719	NASDAQ	HOFT	Fri, Apr 9, 2021	37.34	38.34	36.97	37.35
4718	NASDAQ	HOFT	Thu, Apr 8, 2021	37.10	37.22	36.94	37.20
4717	NASDAQ	HOFT	Wed, Apr 7, 2021	37.35	37.54	36.81	37.25
4716	NASDAQ	HOFT	Tue, Apr 6, 2021	37.05	37.79	37.01	37.40
4715	NASDAQ	HOFT	Mon, Apr 5, 2021	37.49	37.56	36.85	37.26
4714	NASDAQ	HOFT	Thu, Apr 1, 2021	36.32	37.38	36.32	37.02
4713	NASDAQ	HOFT	Wed, Mar 31, 2021	36.39	37.45	36.22	36.46
4712	NASDAQ	HOFT	Tue, Mar 30, 2021	35.49	36.47	34.91	36.44
4711	NASDAQ	HOFT	Mon, Mar 29, 2021	36.82	36.82	35.30	35.40
4710	NASDAQ	HOFT	Fri, Mar 26, 2021	36.99	37.49	35.37	36.82
4709	NASDAQ	HOFT	Thu, Mar 25, 2021	34.90	36.77	33.19	36.71
4708	NASDAQ	HOFT	Wed, Mar 24, 2021	35.41	37.00	35.08	35.26
4707	NASDAQ	HOFT	Tue, Mar 23, 2021	36.09	36.45	35.07	35.25
4706	NASDAQ	HOFT	Mon, Mar 22, 2021	38.27	38.27	36.35	36.59
4705	NASDAQ	HOFT	Fri, Mar 19, 2021	39.21	39.98	38.00	38.00
4704	NASDAQ	HOFT	Thu, Mar 18, 2021	39.00	39.68	37.37	39.23
4703	NASDAQ	HOFT	Wed, Mar 17, 2021	38.24	39.29	36.89	39.13
4702	NASDAQ	HOFT	Tue, Mar 16, 2021	38.53	39.95	36.52	38.22
4701	NASDAQ	HOFT	Mon, Mar 15, 2021	39.20	39.30	37.46	38.27
4700	NASDAQ	HOFT	Fri, Mar 12, 2021	37.89	39.95	37.89	39.26
4699	NASDAQ	HOFT	Thu, Mar 11, 2021	38.49	39.48	37.67	39.48
4698	NASDAQ	HOFT	Wed, Mar 10, 2021	37.50	38.41	37.05	38.13
4697	NASDAQ	HOFT	Tue, Mar 9, 2021	36.83	37.88	36.78	37.06
4696	NASDAQ	HOFT	Mon, Mar 8, 2021	35.98	37.49	35.98	37.13
4695	NASDAQ	HOFT	Fri, Mar 5, 2021	34.84	35.81	33.85	35.78
4694	NASDAQ	HOFT	Thu, Mar 4, 2021	34.80	35.24	33.81	34.02
4693	NASDAQ	HOFT	Wed, Mar 3, 2021	34.64	35.53	33.70	34.85
4692	NASDAQ	HOFT	Tue, Mar 2, 2021	34.79	35.06	34.25	34.50
4691	NASDAQ	HOFT	Mon, Mar 1, 2021	34.69	35.78	34.31	34.68
4690	NASDAQ	HOFT	Fri, Feb 26, 2021	34.00	34.39	33.54	33.81
4689	NASDAQ	HOFT	Thu, Feb 25, 2021	32.01	35.90	32.01	33.89
4688	NASDAQ	HOFT	Wed, Feb 24, 2021	33.79	35.98	33.42	35.71
4687	NASDAQ	HOFT	Tue, Feb 23, 2021	33.45	34.31	33.10	33.43
4686	NASDAQ	HOFT	Mon, Feb 22, 2021	32.69	33.98	32.69	33.50
4685	NASDAQ	HOFT	Fri, Feb 19, 2021	32.06	33.19	32.06	32.89
4684	NASDAQ	HOFT	Thu, Feb 18, 2021	31.90	32.29	31.45	32.06
4683	NASDAQ	HOFT	Wed, Feb 17, 2021	32.17	32.35	31.37	31.90
4682	NASDAQ	HOFT	Tue, Feb 16, 2021	33.92	33.92	32.16	32.33
4681	NASDAQ	HOFT	Fri, Feb 12, 2021	33.06	33.92	33.06	33.47
4680	NASDAQ	HOFT	Thu, Feb 11, 2021	33.85	34.13	32.86	33.24
4679	NASDAQ	HOFT	Wed, Feb 10, 2021	34.01	34.20	33.16	33.75
4678	NASDAQ	HOFT	Tue, Feb 9, 2021	33.94	34.39	33.65	33.90
4677	NASDAQ	HOFT	Mon, Feb 8, 2021	32.65	33.88	32.06	33.66
4676	NASDAQ	HOFT	Fri, Feb 5, 2021	32.56	32.66	31.75	32.54
4675	NASDAQ	HOFT	Thu, Feb 4, 2021	31.51	32.99	31.34	32.55
4674	NASDAQ	HOFT	Wed, Feb 3, 2021	31.10	31.98	30.88	31.51
4673	NASDAQ	HOFT	Tue, Feb 2, 2021	31.44	31.55	30.86	31.19
4672	NASDAQ	HOFT	Mon, Feb 1, 2021	30.44	31.42	30.01	30.93
4671	NASDAQ	HOFT	Fri, Jan 29, 2021	31.23	31.23	30.02	30.13
4670	NASDAQ	HOFT	Thu, Jan 28, 2021	31.96	32.11	29.86	31.14
4669	NASDAQ	HOFT	Wed, Jan 27, 2021	31.43	32.46	31.02	31.68
4668	NASDAQ	HOFT	Tue, Jan 26, 2021	32.88	33.43	31.89	32.22
4667	NASDAQ	HOFT	Mon, Jan 25, 2021	33.34	33.81	32.38	32.69
4666	NASDAQ	HOFT	Fri, Jan 22, 2021	31.80	33.45	31.50	33.34
4665	NASDAQ	HOFT	Thu, Jan 21, 2021	32.38	32.57	31.88	32.04
4664	NASDAQ	HOFT	Wed, Jan 20, 2021	32.37	32.69	32.03	32.38
4663	NASDAQ	HOFT	Tue, Jan 19, 2021	32.54	32.70	32.10	32.33
4662	NASDAQ	HOFT	Fri, Jan 15, 2021	33.12	33.12	32.09	32.23
4661	NASDAQ	HOFT	Thu, Jan 14, 2021	33.04	34.15	33.04	33.33
4660	NASDAQ	HOFT	Wed, Jan 13, 2021	33.17	33.22	32.05	32.95
4659	NASDAQ	HOFT	Tue, Jan 12, 2021	32.99	33.49	32.53	33.04
4658	NASDAQ	HOFT	Mon, Jan 11, 2021	31.89	33.23	31.89	32.99
4657	NASDAQ	HOFT	Fri, Jan 8, 2021	33.06	33.06	30.93	32.50
4656	NASDAQ	HOFT	Thu, Jan 7, 2021	33.18	33.52	32.64	33.17
4655	NASDAQ	HOFT	Wed, Jan 6, 2021	32.22	33.62	32.13	33.19
4654	NASDAQ	HOFT	Tue, Jan 5, 2021	31.45	32.19	31.30	31.62
4653	NASDAQ	HOFT	Mon, Jan 4, 2021	32.27	33.00	30.81	31.04
4652	NASDAQ	HOFT	Thu, Dec 31, 2020	32.08	32.46	31.73	32.25
4651	NASDAQ	HOFT	Wed, Dec 30, 2020	30.86	32.54	30.86	32.19
4650	NASDAQ	HOFT	Tue, Dec 29, 2020	31.70	31.70	30.56	31.33
4649	NASDAQ	HOFT	Mon, Dec 28, 2020	31.64	32.67	31.50	31.72
4648	NASDAQ	HOFT	Thu, Dec 24, 2020	31.50	32.01	31.22	31.47
4647	NASDAQ	HOFT	Wed, Dec 23, 2020	31.79	31.79	30.93	31.26
4646	NASDAQ	HOFT	Tue, Dec 22, 2020	32.16	32.20	31.37	31.49
4645	NASDAQ	HOFT	Mon, Dec 21, 2020	32.41	32.54	31.20	32.01
4644	NASDAQ	HOFT	Fri, Dec 18, 2020	33.96	33.99	32.59	32.85
4643	NASDAQ	HOFT	Thu, Dec 17, 2020	33.77	34.40	33.32	33.71
4642	NASDAQ	HOFT	Wed, Dec 16, 2020	34.24	34.57	33.44	33.97
4641	NASDAQ	HOFT	Tue, Dec 15, 2020	32.33	34.10	32.32	33.98
4640	NASDAQ	HOFT	Mon, Dec 14, 2020	33.99	34.60	32.03	32.47
4639	NASDAQ	HOFT	Fri, Dec 11, 2020	34.95	34.95	33.50	33.62
4638	NASDAQ	HOFT	Thu, Dec 10, 2020	32.51	36.49	32.24	35.16
4637	NASDAQ	HOFT	Wed, Dec 9, 2020	32.82	33.99	32.17	33.14
4636	NASDAQ	HOFT	Tue, Dec 8, 2020	31.41	32.48	31.35	32.39
4635	NASDAQ	HOFT	Mon, Dec 7, 2020	32.49	32.49	31.48	31.66
4634	NASDAQ	HOFT	Fri, Dec 4, 2020	32.49	32.85	31.52	32.59
4633	NASDAQ	HOFT	Thu, Dec 3, 2020	31.06	32.42	31.06	32.11
4632	NASDAQ	HOFT	Wed, Dec 2, 2020	30.54	30.84	30.20	30.67
4631	NASDAQ	HOFT	Tue, Dec 1, 2020	30.65	31.05	30.32	30.57
4630	NASDAQ	HOFT	Mon, Nov 30, 2020	30.96	31.26	30.21	30.27
4629	NASDAQ	HOFT	Fri, Nov 27, 2020	31.16	31.35	30.43	31.16
4628	NASDAQ	HOFT	Wed, Nov 25, 2020	31.57	31.89	30.23	31.13
4627	NASDAQ	HOFT	Tue, Nov 24, 2020	30.50	32.00	30.06	31.55
4626	NASDAQ	HOFT	Mon, Nov 23, 2020	29.65	30.24	29.59	30.11
4625	NASDAQ	HOFT	Fri, Nov 20, 2020	29.74	29.99	28.70	29.65
4624	NASDAQ	HOFT	Thu, Nov 19, 2020	29.84	30.32	29.39	30.17
4623	NASDAQ	HOFT	Wed, Nov 18, 2020	30.68	30.68	29.96	30.03
4622	NASDAQ	HOFT	Tue, Nov 17, 2020	30.63	30.63	30.02	30.15
4621	NASDAQ	HOFT	Mon, Nov 16, 2020	30.13	30.86	29.76	30.72
4620	NASDAQ	HOFT	Fri, Nov 13, 2020	29.79	30.05	28.98	29.75
4619	NASDAQ	HOFT	Thu, Nov 12, 2020	30.21	30.80	29.44	29.64
4618	NASDAQ	HOFT	Wed, Nov 11, 2020	29.89	30.78	29.71	30.46
4617	NASDAQ	HOFT	Tue, Nov 10, 2020	29.24	30.09	28.84	29.76
4616	NASDAQ	HOFT	Mon, Nov 9, 2020	30.08	30.08	28.52	28.81
4615	NASDAQ	HOFT	Fri, Nov 6, 2020	29.20	29.50	28.37	28.62
4614	NASDAQ	HOFT	Thu, Nov 5, 2020	28.11	29.17	28.11	28.88
4613	NASDAQ	HOFT	Wed, Nov 4, 2020	28.04	28.42	27.61	28.07
4612	NASDAQ	HOFT	Tue, Nov 3, 2020	28.25	28.72	27.77	28.47
4611	NASDAQ	HOFT	Mon, Nov 2, 2020	27.63	28.32	27.18	27.74
4610	NASDAQ	HOFT	Fri, Oct 30, 2020	27.39	28.57	26.67	27.50
4609	NASDAQ	HOFT	Thu, Oct 29, 2020	27.91	28.22	27.26	27.60
4608	NASDAQ	HOFT	Wed, Oct 28, 2020	28.79	29.21	28.10	28.17
4607	NASDAQ	HOFT	Tue, Oct 27, 2020	29.23	29.67	29.01	29.46
4606	NASDAQ	HOFT	Mon, Oct 26, 2020	29.45	29.57	29.00	29.36
4605	NASDAQ	HOFT	Fri, Oct 23, 2020	29.75	30.16	29.21	30.08
4604	NASDAQ	HOFT	Thu, Oct 22, 2020	29.36	29.65	28.58	29.27
4603	NASDAQ	HOFT	Wed, Oct 21, 2020	29.69	29.79	28.77	29.19
4602	NASDAQ	HOFT	Tue, Oct 20, 2020	29.66	30.35	29.28	29.69
4601	NASDAQ	HOFT	Mon, Oct 19, 2020	30.09	30.40	29.21	29.34
4600	NASDAQ	HOFT	Fri, Oct 16, 2020	29.35	30.13	29.24	29.86
4599	NASDAQ	HOFT	Thu, Oct 15, 2020	29.15	29.72	29.12	29.43
4598	NASDAQ	HOFT	Wed, Oct 14, 2020	30.20	30.20	29.20	29.45
4597	NASDAQ	HOFT	Tue, Oct 13, 2020	29.53	30.14	29.15	30.07
4596	NASDAQ	HOFT	Mon, Oct 12, 2020	28.73	29.88	28.28	29.81
4595	NASDAQ	HOFT	Fri, Oct 9, 2020	28.90	28.90	28.12	28.72
4594	NASDAQ	HOFT	Thu, Oct 8, 2020	28.88	28.88	27.81	28.52
4593	NASDAQ	HOFT	Wed, Oct 7, 2020	28.63	28.74	28.30	28.66
4592	NASDAQ	HOFT	Tue, Oct 6, 2020	28.09	28.72	27.72	27.72
4591	NASDAQ	HOFT	Mon, Oct 5, 2020	27.54	28.16	27.43	27.99
4590	NASDAQ	HOFT	Fri, Oct 2, 2020	25.99	27.57	25.99	27.39
4589	NASDAQ	HOFT	Thu, Oct 1, 2020	26.00	26.67	25.82	26.47
4588	NASDAQ	HOFT	Wed, Sep 30, 2020	25.90	26.42	25.46	25.83
4587	NASDAQ	HOFT	Tue, Sep 29, 2020	26.00	26.04	25.38	25.66
4586	NASDAQ	HOFT	Mon, Sep 28, 2020	25.58	26.34	25.46	26.09
4585	NASDAQ	HOFT	Fri, Sep 25, 2020	25.58	25.90	24.98	25.29
4584	NASDAQ	HOFT	Thu, Sep 24, 2020	25.68	26.02	25.08	25.72
4583	NASDAQ	HOFT	Wed, Sep 23, 2020	26.21	26.85	25.60	25.64
4582	NASDAQ	HOFT	Tue, Sep 22, 2020	26.53	26.79	25.90	26.34
4581	NASDAQ	HOFT	Mon, Sep 21, 2020	26.90	27.23	26.06	26.36
4580	NASDAQ	HOFT	Fri, Sep 18, 2020	27.19	27.54	27.13	27.33
4579	NASDAQ	HOFT	Thu, Sep 17, 2020	27.20	27.90	26.71	27.00
4578	NASDAQ	HOFT	Wed, Sep 16, 2020	27.83	28.22	27.58	27.66
4577	NASDAQ	HOFT	Tue, Sep 15, 2020	28.18	28.73	27.53	27.60
4576	NASDAQ	HOFT	Mon, Sep 14, 2020	27.70	28.06	26.61	27.99
4575	NASDAQ	HOFT	Fri, Sep 11, 2020	28.54	28.75	27.20	27.54
4574	NASDAQ	HOFT	Thu, Sep 10, 2020	28.65	29.16	28.24	28.33
4573	NASDAQ	HOFT	Wed, Sep 9, 2020	28.57	29.11	28.19	28.24
4572	NASDAQ	HOFT	Tue, Sep 8, 2020	28.55	29.15	28.24	28.53
4571	NASDAQ	HOFT	Fri, Sep 4, 2020	28.49	28.84	27.63	28.76
4570	NASDAQ	HOFT	Thu, Sep 3, 2020	28.05	28.65	26.48	27.95
4569	NASDAQ	HOFT	Wed, Sep 2, 2020	26.44	26.99	26.16	26.94
4568	NASDAQ	HOFT	Tue, Sep 1, 2020	24.50	26.39	24.47	26.39
4567	NASDAQ	HOFT	Mon, Aug 31, 2020	24.45	24.88	23.94	24.65
4566	NASDAQ	HOFT	Fri, Aug 28, 2020	23.94	24.23	23.80	24.09
4565	NASDAQ	HOFT	Thu, Aug 27, 2020	23.60	24.41	23.60	23.73
4564	NASDAQ	HOFT	Wed, Aug 26, 2020	23.50	23.72	23.11	23.50
4563	NASDAQ	HOFT	Tue, Aug 25, 2020	22.99	23.90	22.76	23.63
4562	NASDAQ	HOFT	Mon, Aug 24, 2020	22.33	22.97	21.60	22.90
4561	NASDAQ	HOFT	Fri, Aug 21, 2020	22.76	22.91	22.07	22.13
4560	NASDAQ	HOFT	Thu, Aug 20, 2020	22.25	23.18	22.25	22.96
4559	NASDAQ	HOFT	Wed, Aug 19, 2020	22.26	22.90	22.19	22.41
4558	NASDAQ	HOFT	Tue, Aug 18, 2020	23.08	23.08	22.09	22.21
4557	NASDAQ	HOFT	Mon, Aug 17, 2020	23.19	23.55	22.95	23.13
4556	NASDAQ	HOFT	Fri, Aug 14, 2020	22.91	23.55	22.88	23.26
4555	NASDAQ	HOFT	Thu, Aug 13, 2020	23.09	23.83	23.00	23.18
4554	NASDAQ	HOFT	Wed, Aug 12, 2020	22.99	23.42	22.99	23.11
4553	NASDAQ	HOFT	Tue, Aug 11, 2020	23.16	23.68	22.68	22.83
4552	NASDAQ	HOFT	Mon, Aug 10, 2020	21.95	23.16	21.82	22.94
4551	NASDAQ	HOFT	Fri, Aug 7, 2020	21.55	22.23	21.55	21.81
4550	NASDAQ	HOFT	Thu, Aug 6, 2020	21.92	22.00	21.59	21.66
4549	NASDAQ	HOFT	Wed, Aug 5, 2020	21.96	22.12	21.66	21.97
4548	NASDAQ	HOFT	Tue, Aug 4, 2020	21.29	21.88	21.29	21.82
4547	NASDAQ	HOFT	Mon, Aug 3, 2020	21.51	21.57	20.98	21.32
4546	NASDAQ	HOFT	Fri, Jul 31, 2020	22.04	22.17	21.07	21.40
4545	NASDAQ	HOFT	Thu, Jul 30, 2020	21.28	22.44	21.10	22.26
4544	NASDAQ	HOFT	Wed, Jul 29, 2020	20.83	21.79	20.77	21.49
4543	NASDAQ	HOFT	Tue, Jul 28, 2020	20.91	21.59	20.68	20.77
4542	NASDAQ	HOFT	Mon, Jul 27, 2020	20.96	21.02	20.37	20.97
4541	NASDAQ	HOFT	Fri, Jul 24, 2020	21.49	21.64	20.77	20.92
4540	NASDAQ	HOFT	Thu, Jul 23, 2020	21.38	21.58	21.12	21.45
4539	NASDAQ	HOFT	Wed, Jul 22, 2020	21.68	21.89	21.02	21.32
4538	NASDAQ	HOFT	Tue, Jul 21, 2020	21.32	21.97	21.11	21.71
4537	NASDAQ	HOFT	Mon, Jul 20, 2020	22.50	22.50	20.48	21.06
4536	NASDAQ	HOFT	Fri, Jul 17, 2020	22.19	22.73	22.00	22.52
4535	NASDAQ	HOFT	Thu, Jul 16, 2020	22.10	22.45	21.81	22.25
4534	NASDAQ	HOFT	Wed, Jul 15, 2020	20.85	22.50	20.77	22.39
4533	NASDAQ	HOFT	Tue, Jul 14, 2020	19.98	20.60	19.63	20.24
4532	NASDAQ	HOFT	Mon, Jul 13, 2020	20.08	20.46	19.71	20.04
4531	NASDAQ	HOFT	Fri, Jul 10, 2020	19.10	20.01	18.97	19.88
4530	NASDAQ	HOFT	Thu, Jul 9, 2020	19.41	19.56	18.72	19.16
4529	NASDAQ	HOFT	Wed, Jul 8, 2020	18.99	19.60	18.67	19.53
4528	NASDAQ	HOFT	Tue, Jul 7, 2020	18.88	19.34	18.66	18.71
4527	NASDAQ	HOFT	Mon, Jul 6, 2020	19.19	19.31	18.68	19.15
4526	NASDAQ	HOFT	Thu, Jul 2, 2020	19.62	19.63	18.71	18.84
4525	NASDAQ	HOFT	Wed, Jul 1, 2020	19.53	19.65	18.84	19.12
4524	NASDAQ	HOFT	Tue, Jun 30, 2020	19.44	19.63	19.13	19.45
4523	NASDAQ	HOFT	Mon, Jun 29, 2020	18.86	19.74	18.69	19.50
4522	NASDAQ	HOFT	Fri, Jun 26, 2020	18.07	18.73	17.58	18.66
4521	NASDAQ	HOFT	Thu, Jun 25, 2020	18.55	18.74	17.91	18.22
4520	NASDAQ	HOFT	Wed, Jun 24, 2020	18.78	18.89	18.17	18.79
4519	NASDAQ	HOFT	Tue, Jun 23, 2020	19.33	19.63	18.78	19.07
4518	NASDAQ	HOFT	Mon, Jun 22, 2020	17.82	19.07	17.78	19.00
4517	NASDAQ	HOFT	Fri, Jun 19, 2020	18.48	18.70	17.79	18.16
4516	NASDAQ	HOFT	Thu, Jun 18, 2020	18.55	18.85	17.79	18.14
4515	NASDAQ	HOFT	Wed, Jun 17, 2020	19.19	19.19	18.75	18.79
4514	NASDAQ	HOFT	Tue, Jun 16, 2020	19.59	19.88	18.75	19.20
4513	NASDAQ	HOFT	Mon, Jun 15, 2020	17.70	18.97	17.52	18.76
4512	NASDAQ	HOFT	Fri, Jun 12, 2020	18.05	19.29	17.95	18.74
4511	NASDAQ	HOFT	Thu, Jun 11, 2020	19.00	19.60	18.39	18.46
4510	NASDAQ	HOFT	Wed, Jun 10, 2020	21.04	21.04	19.30	19.71
4509	NASDAQ	HOFT	Tue, Jun 9, 2020	20.62	21.28	20.16	20.98
4508	NASDAQ	HOFT	Mon, Jun 8, 2020	20.05	21.32	20.05	21.16
4507	NASDAQ	HOFT	Fri, Jun 5, 2020	18.80	19.96	18.65	19.71
4506	NASDAQ	HOFT	Thu, Jun 4, 2020	17.04	17.97	17.00	17.90
4505	NASDAQ	HOFT	Wed, Jun 3, 2020	16.82	17.62	16.39	17.13
4504	NASDAQ	HOFT	Tue, Jun 2, 2020	16.00	16.32	15.59	16.20
4503	NASDAQ	HOFT	Mon, Jun 1, 2020	16.30	16.42	15.60	15.65
4502	NASDAQ	HOFT	Fri, May 29, 2020	16.72	16.98	16.07	16.30
4501	NASDAQ	HOFT	Thu, May 28, 2020	18.26	18.36	16.88	16.98
4500	NASDAQ	HOFT	Wed, May 27, 2020	17.19	18.06	16.94	17.95
4499	NASDAQ	HOFT	Tue, May 26, 2020	16.00	16.98	16.00	16.78
4498	NASDAQ	HOFT	Fri, May 22, 2020	15.20	15.80	14.96	15.75
4497	NASDAQ	HOFT	Thu, May 21, 2020	14.60	15.29	14.49	15.12
4496	NASDAQ	HOFT	Wed, May 20, 2020	13.84	14.82	13.84	14.65
4495	NASDAQ	HOFT	Tue, May 19, 2020	14.68	14.98	13.55	13.58
4494	NASDAQ	HOFT	Mon, May 18, 2020	14.38	14.86	14.10	14.57
4493	NASDAQ	HOFT	Fri, May 15, 2020	13.47	13.94	13.12	13.86
4492	NASDAQ	HOFT	Thu, May 14, 2020	12.84	13.50	12.47	13.49
4491	NASDAQ	HOFT	Wed, May 13, 2020	13.62	13.81	12.50	13.14
4490	NASDAQ	HOFT	Tue, May 12, 2020	14.53	14.77	13.61	13.61
4489	NASDAQ	HOFT	Mon, May 11, 2020	14.12	14.93	13.69	14.53
4488	NASDAQ	HOFT	Fri, May 8, 2020	14.12	14.31	13.79	14.21
4487	NASDAQ	HOFT	Thu, May 7, 2020	13.93	14.20	13.65	13.88
4486	NASDAQ	HOFT	Wed, May 6, 2020	13.83	13.86	13.18	13.52
4485	NASDAQ	HOFT	Tue, May 5, 2020	14.78	14.78	13.49	13.65
4484	NASDAQ	HOFT	Mon, May 4, 2020	13.99	14.24	13.71	14.18
4483	NASDAQ	HOFT	Fri, May 1, 2020	14.67	14.81	13.53	13.99
4482	NASDAQ	HOFT	Thu, Apr 30, 2020	15.38	15.38	14.76	14.99
4481	NASDAQ	HOFT	Wed, Apr 29, 2020	14.86	16.00	14.69	15.61
4480	NASDAQ	HOFT	Tue, Apr 28, 2020	15.12	15.47	14.18	14.25
4479	NASDAQ	HOFT	Mon, Apr 27, 2020	14.03	14.86	14.03	14.66
4478	NASDAQ	HOFT	Fri, Apr 24, 2020	13.93	14.23	13.66	14.00
4477	NASDAQ	HOFT	Thu, Apr 23, 2020	13.80	14.53	13.80	13.88
4476	NASDAQ	HOFT	Wed, Apr 22, 2020	14.13	15.06	13.60	13.90
4475	NASDAQ	HOFT	Tue, Apr 21, 2020	14.00	14.38	13.52	13.98
4474	NASDAQ	HOFT	Mon, Apr 20, 2020	13.88	14.27	13.45	13.51
4473	NASDAQ	HOFT	Fri, Apr 17, 2020	13.75	14.79	13.64	13.88
4472	NASDAQ	HOFT	Thu, Apr 16, 2020	14.58	14.62	13.32	13.56
4471	NASDAQ	HOFT	Wed, Apr 15, 2020	16.59	16.59	14.39	14.47
4470	NASDAQ	HOFT	Tue, Apr 14, 2020	16.34	18.27	16.02	16.24
4469	NASDAQ	HOFT	Mon, Apr 13, 2020	17.37	17.37	15.55	16.29
4468	NASDAQ	HOFT	Thu, Apr 9, 2020	14.89	16.86	14.89	16.77
4467	NASDAQ	HOFT	Wed, Apr 8, 2020	13.99	15.11	13.67	14.68
4466	NASDAQ	HOFT	Tue, Apr 7, 2020	13.98	14.73	13.47	13.92
4465	NASDAQ	HOFT	Mon, Apr 6, 2020	12.83	13.79	12.69	13.68
4464	NASDAQ	HOFT	Fri, Apr 3, 2020	13.44	13.60	12.30	12.31
4463	NASDAQ	HOFT	Thu, Apr 2, 2020	14.26	14.41	13.08	13.84
4462	NASDAQ	HOFT	Wed, Apr 1, 2020	15.31	15.61	13.93	14.26
4461	NASDAQ	HOFT	Tue, Mar 31, 2020	15.23	15.95	15.15	15.61
4460	NASDAQ	HOFT	Mon, Mar 30, 2020	16.74	16.79	15.18	15.42
4459	NASDAQ	HOFT	Fri, Mar 27, 2020	16.11	16.80	15.47	16.53
4458	NASDAQ	HOFT	Thu, Mar 26, 2020	14.57	16.71	14.44	16.56
4457	NASDAQ	HOFT	Wed, Mar 25, 2020	14.28	15.07	14.02	14.46
4456	NASDAQ	HOFT	Tue, Mar 24, 2020	14.15	14.49	13.59	14.11
4455	NASDAQ	HOFT	Mon, Mar 23, 2020	13.54	13.75	12.46	13.52
4454	NASDAQ	HOFT	Fri, Mar 20, 2020	13.50	14.00	12.73	13.60
4453	NASDAQ	HOFT	Thu, Mar 19, 2020	13.63	14.97	13.23	13.60
4452	NASDAQ	HOFT	Wed, Mar 18, 2020	13.92	14.73	13.17	13.68
4451	NASDAQ	HOFT	Tue, Mar 17, 2020	13.56	14.76	12.63	14.52
4450	NASDAQ	HOFT	Mon, Mar 16, 2020	14.05	15.28	13.07	13.51
4449	NASDAQ	HOFT	Fri, Mar 13, 2020	14.21	15.21	13.57	15.07
4448	NASDAQ	HOFT	Thu, Mar 12, 2020	14.21	14.92	13.32	13.94
4447	NASDAQ	HOFT	Wed, Mar 11, 2020	14.91	15.13	14.47	15.00
4446	NASDAQ	HOFT	Tue, Mar 10, 2020	15.42	15.55	14.12	15.21
4445	NASDAQ	HOFT	Mon, Mar 9, 2020	15.80	16.17	15.04	15.21
4444	NASDAQ	HOFT	Fri, Mar 6, 2020	16.01	16.79	16.01	16.54
4443	NASDAQ	HOFT	Thu, Mar 5, 2020	17.58	17.68	16.18	16.38
4442	NASDAQ	HOFT	Wed, Mar 4, 2020	17.61	18.07	17.36	17.95
4441	NASDAQ	HOFT	Tue, Mar 3, 2020	18.36	18.52	17.43	17.49
4440	NASDAQ	HOFT	Mon, Mar 2, 2020	18.66	18.95	18.18	18.48
4439	NASDAQ	HOFT	Fri, Feb 28, 2020	18.87	19.14	18.36	18.81
4438	NASDAQ	HOFT	Thu, Feb 27, 2020	19.70	19.87	18.95	19.16
4437	NASDAQ	HOFT	Wed, Feb 26, 2020	20.08	20.49	19.76	19.82
4436	NASDAQ	HOFT	Tue, Feb 25, 2020	21.37	21.65	20.01	20.03
4435	NASDAQ	HOFT	Mon, Feb 24, 2020	21.35	21.66	21.35	21.35
4434	NASDAQ	HOFT	Fri, Feb 21, 2020	22.14	22.14	21.69	21.88
4433	NASDAQ	HOFT	Thu, Feb 20, 2020	22.05	22.36	21.83	22.14
4432	NASDAQ	HOFT	Wed, Feb 19, 2020	21.83	22.35	21.74	22.10
4431	NASDAQ	HOFT	Tue, Feb 18, 2020	22.21	22.38	21.64	21.87
4430	NASDAQ	HOFT	Fri, Feb 14, 2020	22.12	22.32	22.07	22.25
4429	NASDAQ	HOFT	Thu, Feb 13, 2020	21.95	22.35	21.79	22.13
4428	NASDAQ	HOFT	Wed, Feb 12, 2020	22.14	22.26	21.76	22.03
4427	NASDAQ	HOFT	Tue, Feb 11, 2020	22.50	22.69	21.99	22.01
4426	NASDAQ	HOFT	Mon, Feb 10, 2020	23.32	23.38	22.46	22.52
4425	NASDAQ	HOFT	Fri, Feb 7, 2020	24.12	24.12	23.34	23.37
4424	NASDAQ	HOFT	Thu, Feb 6, 2020	24.30	24.61	24.21	24.26
4423	NASDAQ	HOFT	Wed, Feb 5, 2020	24.26	24.35	24.02	24.25
4422	NASDAQ	HOFT	Tue, Feb 4, 2020	24.31	24.42	24.10	24.11
4421	NASDAQ	HOFT	Mon, Feb 3, 2020	24.62	24.65	23.70	24.07
4420	NASDAQ	HOFT	Fri, Jan 31, 2020	24.53	24.66	24.46	24.64
4419	NASDAQ	HOFT	Thu, Jan 30, 2020	24.57	24.71	24.36	24.63
4418	NASDAQ	HOFT	Wed, Jan 29, 2020	25.00	25.03	24.57	24.76
4417	NASDAQ	HOFT	Tue, Jan 28, 2020	24.72	25.25	24.44	25.00
4416	NASDAQ	HOFT	Mon, Jan 27, 2020	24.98	25.02	24.58	24.60
4415	NASDAQ	HOFT	Fri, Jan 24, 2020	25.60	25.60	25.17	25.28
4414	NASDAQ	HOFT	Thu, Jan 23, 2020	25.37	25.53	24.97	25.50
4413	NASDAQ	HOFT	Wed, Jan 22, 2020	25.22	25.53	24.92	25.49
4412	NASDAQ	HOFT	Tue, Jan 21, 2020	25.18	25.33	25.01	25.17
4411	NASDAQ	HOFT	Fri, Jan 17, 2020	25.23	25.36	24.99	25.29
4410	NASDAQ	HOFT	Thu, Jan 16, 2020	25.17	25.51	24.94	25.17
4409	NASDAQ	HOFT	Wed, Jan 15, 2020	24.71	25.65	24.66	25.18
4408	NASDAQ	HOFT	Tue, Jan 14, 2020	24.43	24.91	24.31	24.71
4407	NASDAQ	HOFT	Mon, Jan 13, 2020	23.91	24.53	23.75	24.49
4406	NASDAQ	HOFT	Fri, Jan 10, 2020	23.90	24.17	23.64	23.98
4405	NASDAQ	HOFT	Thu, Jan 9, 2020	24.23	24.25	23.81	23.90
4404	NASDAQ	HOFT	Wed, Jan 8, 2020	24.34	24.77	24.14	24.17
4403	NASDAQ	HOFT	Tue, Jan 7, 2020	24.98	25.04	24.26	24.37
4402	NASDAQ	HOFT	Mon, Jan 6, 2020	24.88	25.10	24.65	25.05
4401	NASDAQ	HOFT	Fri, Jan 3, 2020	25.48	25.57	25.02	25.06
4400	NASDAQ	HOFT	Thu, Jan 2, 2020	25.80	25.86	25.49	25.74
4399	NASDAQ	HOFT	Tue, Dec 31, 2019	25.58	25.89	25.43	25.69
4398	NASDAQ	HOFT	Mon, Dec 30, 2019	25.68	25.75	25.49	25.64
4397	NASDAQ	HOFT	Fri, Dec 27, 2019	25.81	25.82	25.38	25.68
4396	NASDAQ	HOFT	Thu, Dec 26, 2019	25.91	25.98	25.53	25.78
4395	NASDAQ	HOFT	Tue, Dec 24, 2019	25.75	26.07	25.75	25.93
4394	NASDAQ	HOFT	Mon, Dec 23, 2019	25.57	25.69	25.31	25.68
4393	NASDAQ	HOFT	Fri, Dec 20, 2019	25.58	25.80	25.51	25.62
4392	NASDAQ	HOFT	Thu, Dec 19, 2019	25.58	25.66	25.36	25.56
4391	NASDAQ	HOFT	Wed, Dec 18, 2019	25.34	25.73	25.26	25.66
4390	NASDAQ	HOFT	Tue, Dec 17, 2019	25.18	25.42	25.08	25.36
4389	NASDAQ	HOFT	Mon, Dec 16, 2019	24.80	25.23	24.77	25.17
4388	NASDAQ	HOFT	Fri, Dec 13, 2019	24.65	24.68	24.21	24.58
4387	NASDAQ	HOFT	Thu, Dec 12, 2019	24.30	24.98	24.27	24.87
4386	NASDAQ	HOFT	Wed, Dec 11, 2019	23.98	24.42	23.97	24.38
4385	NASDAQ	HOFT	Tue, Dec 10, 2019	24.14	24.14	23.77	23.89
4384	NASDAQ	HOFT	Mon, Dec 9, 2019	23.56	24.19	23.23	24.05
4383	NASDAQ	HOFT	Fri, Dec 6, 2019	22.48	24.56	21.30	23.72
4382	NASDAQ	HOFT	Thu, Dec 5, 2019	23.61	23.77	23.46	23.77
4381	NASDAQ	HOFT	Wed, Dec 4, 2019	23.84	23.93	23.49	23.57
4380	NASDAQ	HOFT	Tue, Dec 3, 2019	23.82	23.84	23.39	23.75
4379	NASDAQ	HOFT	Mon, Dec 2, 2019	23.89	24.15	23.75	23.86
4378	NASDAQ	HOFT	Fri, Nov 29, 2019	23.72	23.93	23.55	23.81
4377	NASDAQ	HOFT	Wed, Nov 27, 2019	24.17	24.17	23.75	23.83
4376	NASDAQ	HOFT	Tue, Nov 26, 2019	24.25	24.65	24.05	24.14
4375	NASDAQ	HOFT	Mon, Nov 25, 2019	23.36	24.39	23.36	24.27
4374	NASDAQ	HOFT	Fri, Nov 22, 2019	23.61	23.67	23.00	23.35
4373	NASDAQ	HOFT	Thu, Nov 21, 2019	23.60	23.60	23.28	23.53
4372	NASDAQ	HOFT	Wed, Nov 20, 2019	23.47	23.91	23.29	23.62
4371	NASDAQ	HOFT	Tue, Nov 19, 2019	23.87	23.87	23.41	23.57
4370	NASDAQ	HOFT	Mon, Nov 18, 2019	23.80	23.98	23.41	23.75
4369	NASDAQ	HOFT	Fri, Nov 15, 2019	23.83	23.99	23.47	23.92
4368	NASDAQ	HOFT	Thu, Nov 14, 2019	23.82	24.01	23.46	23.67
4367	NASDAQ	HOFT	Wed, Nov 13, 2019	23.96	24.12	23.66	23.76
4366	NASDAQ	HOFT	Tue, Nov 12, 2019	24.37	24.75	24.13	24.14
4365	NASDAQ	HOFT	Mon, Nov 11, 2019	24.08	24.36	23.95	24.27
4364	NASDAQ	HOFT	Fri, Nov 8, 2019	23.82	24.18	23.69	24.10
4363	NASDAQ	HOFT	Thu, Nov 7, 2019	24.15	24.35	23.83	23.89
4362	NASDAQ	HOFT	Wed, Nov 6, 2019	24.06	24.21	23.90	24.04
4361	NASDAQ	HOFT	Tue, Nov 5, 2019	23.91	24.24	23.76	24.16
4360	NASDAQ	HOFT	Mon, Nov 4, 2019	23.41	23.82	23.39	23.78
4359	NASDAQ	HOFT	Fri, Nov 1, 2019	23.86	23.93	23.03	23.20
4358	NASDAQ	HOFT	Thu, Oct 31, 2019	23.62	23.75	23.36	23.67
4357	NASDAQ	HOFT	Wed, Oct 30, 2019	23.47	23.71	23.33	23.62
4356	NASDAQ	HOFT	Tue, Oct 29, 2019	23.19	23.67	22.99	23.44
4355	NASDAQ	HOFT	Mon, Oct 28, 2019	22.80	23.33	22.80	23.18
4354	NASDAQ	HOFT	Fri, Oct 25, 2019	22.24	22.94	22.24	22.83
4353	NASDAQ	HOFT	Thu, Oct 24, 2019	22.52	22.56	22.16	22.39
4352	NASDAQ	HOFT	Wed, Oct 23, 2019	22.50	22.67	22.41	22.57
4351	NASDAQ	HOFT	Tue, Oct 22, 2019	22.45	22.62	22.14	22.49
4350	NASDAQ	HOFT	Mon, Oct 21, 2019	22.33	22.91	22.17	22.51
4349	NASDAQ	HOFT	Fri, Oct 18, 2019	21.97	22.16	21.90	22.12
4348	NASDAQ	HOFT	Thu, Oct 17, 2019	21.93	22.63	21.86	22.12
4347	NASDAQ	HOFT	Wed, Oct 16, 2019	21.40	21.85	21.40	21.75
4346	NASDAQ	HOFT	Tue, Oct 15, 2019	21.58	21.88	21.37	21.56
4345	NASDAQ	HOFT	Mon, Oct 14, 2019	21.44	21.61	21.19	21.53
4344	NASDAQ	HOFT	Fri, Oct 11, 2019	21.29	21.98	21.20	21.46
4343	NASDAQ	HOFT	Thu, Oct 10, 2019	20.77	21.23	20.63	21.04
4342	NASDAQ	HOFT	Wed, Oct 9, 2019	21.82	21.82	20.64	20.76
4341	NASDAQ	HOFT	Tue, Oct 8, 2019	21.36	21.82	21.08	21.55
4340	NASDAQ	HOFT	Mon, Oct 7, 2019	21.27	21.79	21.13	21.60
4339	NASDAQ	HOFT	Fri, Oct 4, 2019	21.08	21.30	20.23	21.16
4338	NASDAQ	HOFT	Thu, Oct 3, 2019	20.92	21.16	20.56	21.00
4337	NASDAQ	HOFT	Wed, Oct 2, 2019	21.11	21.23	20.61	20.87
4336	NASDAQ	HOFT	Tue, Oct 1, 2019	21.67	21.91	21.10	21.24
4335	NASDAQ	HOFT	Mon, Sep 30, 2019	21.38	21.71	21.17	21.44
4334	NASDAQ	HOFT	Fri, Sep 27, 2019	21.23	21.49	21.00	21.27
4333	NASDAQ	HOFT	Thu, Sep 26, 2019	21.14	21.17	20.73	21.09
4332	NASDAQ	HOFT	Wed, Sep 25, 2019	21.19	21.42	20.98	21.20
4331	NASDAQ	HOFT	Tue, Sep 24, 2019	21.30	21.37	20.84	21.15
4330	NASDAQ	HOFT	Mon, Sep 23, 2019	20.70	21.43	20.57	21.31
4329	NASDAQ	HOFT	Fri, Sep 20, 2019	20.71	21.13	20.46	20.86
4328	NASDAQ	HOFT	Thu, Sep 19, 2019	20.94	21.27	20.74	20.75
4327	NASDAQ	HOFT	Wed, Sep 18, 2019	21.18	21.34	20.76	20.99
4326	NASDAQ	HOFT	Tue, Sep 17, 2019	21.26	21.26	20.66	21.19
4325	NASDAQ	HOFT	Mon, Sep 16, 2019	21.02	21.53	20.70	21.16
4324	NASDAQ	HOFT	Fri, Sep 13, 2019	20.85	21.13	20.69	20.97
4323	NASDAQ	HOFT	Thu, Sep 12, 2019	20.76	21.00	20.20	20.96
4322	NASDAQ	HOFT	Wed, Sep 11, 2019	20.71	21.00	20.44	20.76
4321	NASDAQ	HOFT	Tue, Sep 10, 2019	19.49	20.72	19.48	20.71
4320	NASDAQ	HOFT	Mon, Sep 9, 2019	19.10	20.50	19.10	19.52
4319	NASDAQ	HOFT	Fri, Sep 6, 2019	18.62	19.05	18.21	18.99
4318	NASDAQ	HOFT	Thu, Sep 5, 2019	17.45	18.77	17.41	18.50
4317	NASDAQ	HOFT	Wed, Sep 4, 2019	18.14	18.40	17.87	18.13
4316	NASDAQ	HOFT	Tue, Sep 3, 2019	17.76	17.96	17.45	17.80
4315	NASDAQ	HOFT	Fri, Aug 30, 2019	17.80	18.14	17.49	17.86
4314	NASDAQ	HOFT	Thu, Aug 29, 2019	17.68	17.89	17.54	17.76
4313	NASDAQ	HOFT	Wed, Aug 28, 2019	17.10	17.62	17.09	17.50
4312	NASDAQ	HOFT	Tue, Aug 27, 2019	18.27	18.42	17.12	17.16
4311	NASDAQ	HOFT	Mon, Aug 26, 2019	18.31	18.44	17.78	18.13
4310	NASDAQ	HOFT	Fri, Aug 23, 2019	18.92	19.12	18.03	18.22
4309	NASDAQ	HOFT	Thu, Aug 22, 2019	19.11	19.22	18.64	19.13
4308	NASDAQ	HOFT	Wed, Aug 21, 2019	19.13	19.47	18.95	19.05
4307	NASDAQ	HOFT	Tue, Aug 20, 2019	19.01	19.15	18.81	18.85
4306	NASDAQ	HOFT	Mon, Aug 19, 2019	19.31	19.73	18.91	19.02
4305	NASDAQ	HOFT	Fri, Aug 16, 2019	18.57	19.02	18.47	19.01
4304	NASDAQ	HOFT	Thu, Aug 15, 2019	18.13	18.58	18.13	18.43
4303	NASDAQ	HOFT	Wed, Aug 14, 2019	18.56	18.56	17.74	18.12
4302	NASDAQ	HOFT	Tue, Aug 13, 2019	18.35	19.10	18.35	18.79
4301	NASDAQ	HOFT	Mon, Aug 12, 2019	18.74	18.91	18.21	18.32
4300	NASDAQ	HOFT	Fri, Aug 9, 2019	19.29	19.32	18.62	18.81
4299	NASDAQ	HOFT	Thu, Aug 8, 2019	19.16	19.50	19.16	19.28
4298	NASDAQ	HOFT	Wed, Aug 7, 2019	19.01	19.21	19.01	19.10
4297	NASDAQ	HOFT	Tue, Aug 6, 2019	19.58	19.67	19.10	19.28
4296	NASDAQ	HOFT	Mon, Aug 5, 2019	20.01	20.08	19.15	19.57
4295	NASDAQ	HOFT	Fri, Aug 2, 2019	20.40	20.56	20.02	20.18
4294	NASDAQ	HOFT	Thu, Aug 1, 2019	20.95	21.49	20.25	20.57
4293	NASDAQ	HOFT	Wed, Jul 31, 2019	20.89	21.24	20.73	20.85
4292	NASDAQ	HOFT	Tue, Jul 30, 2019	20.72	21.15	20.66	20.76
4291	NASDAQ	HOFT	Mon, Jul 29, 2019	20.84	20.86	20.50	20.76
4290	NASDAQ	HOFT	Fri, Jul 26, 2019	21.06	21.10	20.53	20.74
4289	NASDAQ	HOFT	Thu, Jul 25, 2019	21.73	21.83	20.97	21.01
4288	NASDAQ	HOFT	Wed, Jul 24, 2019	21.50	22.30	21.49	21.76
4287	NASDAQ	HOFT	Tue, Jul 23, 2019	21.41	21.62	21.10	21.54
4286	NASDAQ	HOFT	Mon, Jul 22, 2019	21.03	21.35	20.90	21.25
4285	NASDAQ	HOFT	Fri, Jul 19, 2019	20.90	21.19	20.58	20.88
4284	NASDAQ	HOFT	Thu, Jul 18, 2019	21.41	21.48	20.81	20.89
4283	NASDAQ	HOFT	Wed, Jul 17, 2019	21.55	21.55	20.90	21.19
4282	NASDAQ	HOFT	Tue, Jul 16, 2019	21.32	21.82	21.18	21.49
4281	NASDAQ	HOFT	Mon, Jul 15, 2019	21.45	21.54	20.87	21.35
4280	NASDAQ	HOFT	Fri, Jul 12, 2019	21.32	21.84	21.32	21.35
4279	NASDAQ	HOFT	Thu, Jul 11, 2019	21.03	21.47	20.82	21.30
4278	NASDAQ	HOFT	Wed, Jul 10, 2019	20.92	21.15	20.29	20.96
4277	NASDAQ	HOFT	Tue, Jul 9, 2019	21.16	21.16	20.60	20.71
4276	NASDAQ	HOFT	Mon, Jul 8, 2019	21.33	21.50	21.07	21.15
4275	NASDAQ	HOFT	Fri, Jul 5, 2019	21.27	21.50	21.00	21.32
4274	NASDAQ	HOFT	Wed, Jul 3, 2019	21.32	21.46	20.85	21.27
4273	NASDAQ	HOFT	Tue, Jul 2, 2019	21.91	22.27	21.13	21.24
4272	NASDAQ	HOFT	Mon, Jul 1, 2019	21.02	21.86	21.00	21.82
4271	NASDAQ	HOFT	Fri, Jun 28, 2019	21.07	21.70	20.61	20.62
4270	NASDAQ	HOFT	Thu, Jun 27, 2019	20.30	20.99	20.30	20.95
4269	NASDAQ	HOFT	Wed, Jun 26, 2019	19.71	20.65	19.69	20.26
4268	NASDAQ	HOFT	Tue, Jun 25, 2019	19.91	20.10	19.53	19.68
4267	NASDAQ	HOFT	Mon, Jun 24, 2019	20.54	20.54	19.81	19.95
4266	NASDAQ	HOFT	Fri, Jun 21, 2019	20.02	20.38	19.75	20.22
4265	NASDAQ	HOFT	Thu, Jun 20, 2019	20.38	20.38	19.50	19.95
4264	NASDAQ	HOFT	Wed, Jun 19, 2019	20.30	20.50	19.94	20.01
4263	NASDAQ	HOFT	Tue, Jun 18, 2019	19.95	20.36	19.50	20.11
4262	NASDAQ	HOFT	Mon, Jun 17, 2019	19.24	20.07	19.09	19.87
4261	NASDAQ	HOFT	Fri, Jun 14, 2019	20.60	20.80	19.15	19.39
4260	NASDAQ	HOFT	Thu, Jun 13, 2019	20.81	21.47	20.40	20.85
4259	NASDAQ	HOFT	Wed, Jun 12, 2019	25.00	25.10	20.25	20.37
4258	NASDAQ	HOFT	Tue, Jun 11, 2019	26.95	27.39	26.75	26.93
4257	NASDAQ	HOFT	Mon, Jun 10, 2019	26.38	26.95	26.38	26.81
4256	NASDAQ	HOFT	Fri, Jun 7, 2019	26.56	27.00	26.28	26.38
4255	NASDAQ	HOFT	Thu, Jun 6, 2019	28.26	28.28	26.12	26.58
4254	NASDAQ	HOFT	Wed, Jun 5, 2019	28.36	28.36	27.52	28.28
4253	NASDAQ	HOFT	Tue, Jun 4, 2019	27.57	28.46	27.20	28.41
4252	NASDAQ	HOFT	Mon, Jun 3, 2019	26.91	27.60	26.84	27.26
4251	NASDAQ	HOFT	Fri, May 31, 2019	26.99	29.74	26.28	26.83
4250	NASDAQ	HOFT	Thu, May 30, 2019	27.22	27.43	26.74	27.25
4249	NASDAQ	HOFT	Wed, May 29, 2019	27.19	27.35	26.61	27.25
4248	NASDAQ	HOFT	Tue, May 28, 2019	27.63	28.12	27.23	27.26
4247	NASDAQ	HOFT	Fri, May 24, 2019	28.07	28.20	27.43	27.63
4246	NASDAQ	HOFT	Thu, May 23, 2019	28.06	28.30	27.53	27.85
4245	NASDAQ	HOFT	Wed, May 22, 2019	28.26	28.54	28.08	28.26
4244	NASDAQ	HOFT	Tue, May 21, 2019	28.47	28.57	28.21	28.41
4243	NASDAQ	HOFT	Mon, May 20, 2019	28.20	28.51	28.16	28.41
4242	NASDAQ	HOFT	Fri, May 17, 2019	28.20	28.92	28.20	28.31
4241	NASDAQ	HOFT	Thu, May 16, 2019	28.65	29.27	28.25	28.41
4240	NASDAQ	HOFT	Wed, May 15, 2019	28.25	28.80	28.20	28.64
4239	NASDAQ	HOFT	Tue, May 14, 2019	28.11	28.65	27.79	28.59
4238	NASDAQ	HOFT	Mon, May 13, 2019	28.53	28.53	27.44	28.04
4237	NASDAQ	HOFT	Fri, May 10, 2019	28.91	29.57	28.46	29.12
4236	NASDAQ	HOFT	Thu, May 9, 2019	29.03	29.13	28.52	29.06
4235	NASDAQ	HOFT	Wed, May 8, 2019	30.30	30.30	29.05	29.21
4234	NASDAQ	HOFT	Tue, May 7, 2019	30.10	30.69	30.10	30.34
4233	NASDAQ	HOFT	Mon, May 6, 2019	30.52	30.86	30.00	30.32
4232	NASDAQ	HOFT	Fri, May 3, 2019	30.29	31.22	30.29	31.10
4231	NASDAQ	HOFT	Thu, May 2, 2019	29.83	30.35	29.46	30.35
4230	NASDAQ	HOFT	Wed, May 1, 2019	29.86	30.04	29.21	29.86
4229	NASDAQ	HOFT	Tue, Apr 30, 2019	30.83	30.83	29.71	29.81
4228	NASDAQ	HOFT	Mon, Apr 29, 2019	29.15	30.63	29.03	30.55
4227	NASDAQ	HOFT	Fri, Apr 26, 2019	28.34	29.25	28.17	29.03
4226	NASDAQ	HOFT	Thu, Apr 25, 2019	28.19	28.24	27.66	28.11
4225	NASDAQ	HOFT	Wed, Apr 24, 2019	28.73	29.44	28.13	28.23
4224	NASDAQ	HOFT	Tue, Apr 23, 2019	28.58	29.08	28.29	28.41
4223	NASDAQ	HOFT	Mon, Apr 22, 2019	28.03	28.40	27.66	28.31
4222	NASDAQ	HOFT	Thu, Apr 18, 2019	28.03	28.16	27.53	28.04
4221	NASDAQ	HOFT	Wed, Apr 17, 2019	28.02	28.33	26.61	28.21
4220	NASDAQ	HOFT	Tue, Apr 16, 2019	29.91	30.50	29.76	30.22
4219	NASDAQ	HOFT	Mon, Apr 15, 2019	29.83	30.75	29.59	29.77
4218	NASDAQ	HOFT	Fri, Apr 12, 2019	30.41	31.06	29.55	29.73
4217	NASDAQ	HOFT	Thu, Apr 11, 2019	29.59	30.71	28.90	30.19
4216	NASDAQ	HOFT	Wed, Apr 10, 2019	28.86	29.63	28.57	29.60
4215	NASDAQ	HOFT	Tue, Apr 9, 2019	29.17	29.63	28.64	28.78
4214	NASDAQ	HOFT	Mon, Apr 8, 2019	29.42	29.71	28.86	29.09
4213	NASDAQ	HOFT	Fri, Apr 5, 2019	29.57	29.92	29.21	29.45
4212	NASDAQ	HOFT	Thu, Apr 4, 2019	29.05	29.57	28.83	29.55
4211	NASDAQ	HOFT	Wed, Apr 3, 2019	29.30	29.32	28.85	29.06
4210	NASDAQ	HOFT	Tue, Apr 2, 2019	28.72	29.13	28.53	29.05
4209	NASDAQ	HOFT	Mon, Apr 1, 2019	29.25	29.30	28.50	28.74
4208	NASDAQ	HOFT	Fri, Mar 29, 2019	28.79	29.76	28.71	28.83
4207	NASDAQ	HOFT	Thu, Mar 28, 2019	29.06	29.42	28.41	28.60
4206	NASDAQ	HOFT	Wed, Mar 27, 2019	28.55	29.09	28.19	28.98
4205	NASDAQ	HOFT	Tue, Mar 26, 2019	27.54	28.53	27.39	28.53
4204	NASDAQ	HOFT	Mon, Mar 25, 2019	26.52	27.70	26.10	27.55
4203	NASDAQ	HOFT	Fri, Mar 22, 2019	27.79	27.96	26.23	26.37
4202	NASDAQ	HOFT	Thu, Mar 21, 2019	27.44	28.44	27.44	27.75
4201	NASDAQ	HOFT	Wed, Mar 20, 2019	28.32	28.39	27.17	27.50
4200	NASDAQ	HOFT	Tue, Mar 19, 2019	29.17	29.22	28.31	28.32
4199	NASDAQ	HOFT	Mon, Mar 18, 2019	28.98	29.24	28.52	29.15
4198	NASDAQ	HOFT	Fri, Mar 15, 2019	29.72	29.77	28.65	28.99
4197	NASDAQ	HOFT	Thu, Mar 14, 2019	30.36	30.40	29.68	29.78
4196	NASDAQ	HOFT	Wed, Mar 13, 2019	30.50	30.99	30.11	30.36
4195	NASDAQ	HOFT	Tue, Mar 12, 2019	30.52	30.65	29.95	30.35
4194	NASDAQ	HOFT	Mon, Mar 11, 2019	30.05	30.61	29.69	30.41
4193	NASDAQ	HOFT	Fri, Mar 8, 2019	29.73	30.12	29.40	30.02
4192	NASDAQ	HOFT	Thu, Mar 7, 2019	30.15	30.15	29.58	29.74
4191	NASDAQ	HOFT	Wed, Mar 6, 2019	31.12	31.12	29.88	30.17
4190	NASDAQ	HOFT	Tue, Mar 5, 2019	31.32	31.57	31.03	31.10
4189	NASDAQ	HOFT	Mon, Mar 4, 2019	31.78	31.90	30.99	31.32
4188	NASDAQ	HOFT	Fri, Mar 1, 2019	31.24	31.81	31.24	31.78
4187	NASDAQ	HOFT	Thu, Feb 28, 2019	31.91	31.91	31.23	31.40
4186	NASDAQ	HOFT	Wed, Feb 27, 2019	31.70	32.22	31.70	31.92
4185	NASDAQ	HOFT	Tue, Feb 26, 2019	31.96	32.12	31.52	31.96
4184	NASDAQ	HOFT	Mon, Feb 25, 2019	31.52	32.18	31.52	31.97
4183	NASDAQ	HOFT	Fri, Feb 22, 2019	31.86	32.06	31.30	31.37
4182	NASDAQ	HOFT	Thu, Feb 21, 2019	32.19	32.19	31.53	31.76
4181	NASDAQ	HOFT	Wed, Feb 20, 2019	31.54	32.59	31.54	32.20
4180	NASDAQ	HOFT	Tue, Feb 19, 2019	31.01	31.85	30.28	31.59
4179	NASDAQ	HOFT	Fri, Feb 15, 2019	30.35	31.46	30.35	31.01
4178	NASDAQ	HOFT	Thu, Feb 14, 2019	29.38	30.36	29.38	30.20
4177	NASDAQ	HOFT	Wed, Feb 13, 2019	29.22	29.58	28.94	29.56
4176	NASDAQ	HOFT	Tue, Feb 12, 2019	28.77	29.25	28.77	29.23
4175	NASDAQ	HOFT	Mon, Feb 11, 2019	28.55	28.71	28.35	28.59
4174	NASDAQ	HOFT	Fri, Feb 8, 2019	28.23	28.55	27.81	28.48
4173	NASDAQ	HOFT	Thu, Feb 7, 2019	28.49	28.60	28.06	28.24
4172	NASDAQ	HOFT	Wed, Feb 6, 2019	29.32	29.39	28.40	28.50
4171	NASDAQ	HOFT	Tue, Feb 5, 2019	29.82	30.12	29.10	29.29
4170	NASDAQ	HOFT	Mon, Feb 4, 2019	29.20	29.80	28.92	29.76
4169	NASDAQ	HOFT	Fri, Feb 1, 2019	28.82	29.30	28.59	29.20
4168	NASDAQ	HOFT	Thu, Jan 31, 2019	28.30	28.85	28.30	28.77
4167	NASDAQ	HOFT	Wed, Jan 30, 2019	27.77	28.54	27.77	28.21
4166	NASDAQ	HOFT	Tue, Jan 29, 2019	28.43	28.59	27.87	28.42
4165	NASDAQ	HOFT	Mon, Jan 28, 2019	28.59	29.05	28.31	28.42
4164	NASDAQ	HOFT	Fri, Jan 25, 2019	28.77	29.07	28.30	28.88
4163	NASDAQ	HOFT	Thu, Jan 24, 2019	28.27	28.85	27.98	28.49
4162	NASDAQ	HOFT	Wed, Jan 23, 2019	27.88	28.43	27.32	28.25
4161	NASDAQ	HOFT	Tue, Jan 22, 2019	28.90	29.26	27.50	27.63
4160	NASDAQ	HOFT	Fri, Jan 18, 2019	28.85	29.42	28.53	28.84
4159	NASDAQ	HOFT	Thu, Jan 17, 2019	28.49	29.04	28.38	28.80
4158	NASDAQ	HOFT	Wed, Jan 16, 2019	28.94	29.52	28.56	28.62
4157	NASDAQ	HOFT	Tue, Jan 15, 2019	29.76	30.10	28.03	28.93
4156	NASDAQ	HOFT	Mon, Jan 14, 2019	29.48	30.32	29.45	29.90
4155	NASDAQ	HOFT	Fri, Jan 11, 2019	28.42	29.64	28.23	29.47
4154	NASDAQ	HOFT	Thu, Jan 10, 2019	28.94	29.58	28.50	28.75
4153	NASDAQ	HOFT	Wed, Jan 9, 2019	29.08	29.62	28.44	29.04
4152	NASDAQ	HOFT	Tue, Jan 8, 2019	28.89	29.49	28.02	28.91
4151	NASDAQ	HOFT	Mon, Jan 7, 2019	28.30	28.70	27.64	28.51
4150	NASDAQ	HOFT	Fri, Jan 4, 2019	27.61	28.76	27.42	28.31
4149	NASDAQ	HOFT	Thu, Jan 3, 2019	27.49	27.67	26.83	27.23
4148	NASDAQ	HOFT	Wed, Jan 2, 2019	26.00	27.88	26.00	27.50
4147	NASDAQ	HOFT	Mon, Dec 31, 2018	25.90	26.53	25.47	26.34
4146	NASDAQ	HOFT	Fri, Dec 28, 2018	25.93	26.46	25.61	25.85
4145	NASDAQ	HOFT	Thu, Dec 27, 2018	26.11	26.43	24.85	25.92
4144	NASDAQ	HOFT	Wed, Dec 26, 2018	25.72	26.32	25.06	26.22
4143	NASDAQ	HOFT	Mon, Dec 24, 2018	25.59	26.33	25.39	25.59
4142	NASDAQ	HOFT	Fri, Dec 21, 2018	26.56	27.89	25.64	25.89
4141	NASDAQ	HOFT	Thu, Dec 20, 2018	26.78	27.77	25.60	26.35
4140	NASDAQ	HOFT	Wed, Dec 19, 2018	27.41	27.91	26.55	26.77
4139	NASDAQ	HOFT	Tue, Dec 18, 2018	28.43	29.98	27.09	27.34
4138	NASDAQ	HOFT	Mon, Dec 17, 2018	27.68	29.69	27.68	28.23
4137	NASDAQ	HOFT	Fri, Dec 14, 2018	29.18	29.29	27.56	27.68
4136	NASDAQ	HOFT	Thu, Dec 13, 2018	29.52	29.88	29.01	29.18
4135	NASDAQ	HOFT	Wed, Dec 12, 2018	28.78	29.91	27.52	29.51
4134	NASDAQ	HOFT	Tue, Dec 11, 2018	28.80	29.46	28.07	28.31
4133	NASDAQ	HOFT	Mon, Dec 10, 2018	27.88	28.26	27.55	28.20
4132	NASDAQ	HOFT	Fri, Dec 7, 2018	29.14	29.14	27.61	27.87
4131	NASDAQ	HOFT	Thu, Dec 6, 2018	27.58	30.50	27.58	28.97
4130	NASDAQ	HOFT	Tue, Dec 4, 2018	30.38	31.40	27.24	27.46
4129	NASDAQ	HOFT	Mon, Dec 3, 2018	30.65	31.27	29.89	30.70
4128	NASDAQ	HOFT	Fri, Nov 30, 2018	29.59	30.33	29.35	30.13
4127	NASDAQ	HOFT	Thu, Nov 29, 2018	30.42	30.42	29.71	29.80
4126	NASDAQ	HOFT	Wed, Nov 28, 2018	29.58	30.73	29.58	30.44
4125	NASDAQ	HOFT	Tue, Nov 27, 2018	29.82	30.18	29.34	29.57
4124	NASDAQ	HOFT	Mon, Nov 26, 2018	30.52	31.96	29.69	30.02
4123	NASDAQ	HOFT	Fri, Nov 23, 2018	30.39	31.38	29.92	30.30
4122	NASDAQ	HOFT	Wed, Nov 21, 2018	29.92	30.90	29.68	30.64
4121	NASDAQ	HOFT	Tue, Nov 20, 2018	29.93	30.77	29.22	29.65
4120	NASDAQ	HOFT	Mon, Nov 19, 2018	29.91	30.70	29.68	30.25
4119	NASDAQ	HOFT	Fri, Nov 16, 2018	29.83	30.95	29.76	29.92
4118	NASDAQ	HOFT	Thu, Nov 15, 2018	29.75	30.58	29.59	30.05
4117	NASDAQ	HOFT	Wed, Nov 14, 2018	30.64	30.65	29.58	29.69
4116	NASDAQ	HOFT	Tue, Nov 13, 2018	29.81	31.26	29.81	30.40
4115	NASDAQ	HOFT	Mon, Nov 12, 2018	30.06	30.49	29.68	29.68
4114	NASDAQ	HOFT	Fri, Nov 9, 2018	30.65	31.90	29.94	30.38
4113	NASDAQ	HOFT	Thu, Nov 8, 2018	30.36	31.95	30.27	30.59
4112	NASDAQ	HOFT	Wed, Nov 7, 2018	30.48	30.72	30.07	30.44
4111	NASDAQ	HOFT	Tue, Nov 6, 2018	30.04	30.92	29.81	30.27
4110	NASDAQ	HOFT	Mon, Nov 5, 2018	30.38	31.10	29.95	30.15
4109	NASDAQ	HOFT	Fri, Nov 2, 2018	29.90	30.47	29.83	30.22
4108	NASDAQ	HOFT	Thu, Nov 1, 2018	29.24	29.88	29.00	29.67
4107	NASDAQ	HOFT	Wed, Oct 31, 2018	30.20	30.20	29.16	29.27
4106	NASDAQ	HOFT	Tue, Oct 30, 2018	28.93	30.35	28.85	30.24
4105	NASDAQ	HOFT	Mon, Oct 29, 2018	29.14	29.91	28.54	28.82
4104	NASDAQ	HOFT	Fri, Oct 26, 2018	30.08	30.48	28.52	28.75
4103	NASDAQ	HOFT	Thu, Oct 25, 2018	30.10	30.75	29.99	30.49
4102	NASDAQ	HOFT	Wed, Oct 24, 2018	31.59	31.59	29.93	29.99
4101	NASDAQ	HOFT	Tue, Oct 23, 2018	30.23	31.57	30.23	31.22
4100	NASDAQ	HOFT	Mon, Oct 22, 2018	30.21	31.15	30.21	30.59
4099	NASDAQ	HOFT	Fri, Oct 19, 2018	30.65	30.96	30.09	30.10
4098	NASDAQ	HOFT	Thu, Oct 18, 2018	31.13	31.67	30.40	30.47
4097	NASDAQ	HOFT	Wed, Oct 17, 2018	32.28	33.44	31.01	31.29
4096	NASDAQ	HOFT	Tue, Oct 16, 2018	31.91	33.05	31.14	32.39
4095	NASDAQ	HOFT	Mon, Oct 15, 2018	31.59	31.92	31.14	31.79
4094	NASDAQ	HOFT	Fri, Oct 12, 2018	32.79	32.96	31.37	31.71
4093	NASDAQ	HOFT	Thu, Oct 11, 2018	31.26	33.01	31.26	32.32
4092	NASDAQ	HOFT	Wed, Oct 10, 2018	31.91	32.22	31.32	31.33
4091	NASDAQ	HOFT	Tue, Oct 9, 2018	32.40	32.77	31.67	31.99
4090	NASDAQ	HOFT	Mon, Oct 8, 2018	32.67	33.12	32.32	32.49
4089	NASDAQ	HOFT	Fri, Oct 5, 2018	33.49	33.87	32.29	32.70
4088	NASDAQ	HOFT	Thu, Oct 4, 2018	34.63	35.36	32.87	33.50
4087	NASDAQ	HOFT	Wed, Oct 3, 2018	34.16	35.56	34.16	34.75
4086	NASDAQ	HOFT	Tue, Oct 2, 2018	33.80	33.81	32.25	32.44
4085	NASDAQ	HOFT	Mon, Oct 1, 2018	33.80	35.24	33.09	33.61
4084	NASDAQ	HOFT	Fri, Sep 28, 2018	33.80	35.95	33.50	33.80
4083	NASDAQ	HOFT	Thu, Sep 27, 2018	34.80	34.98	33.65	33.85
4082	NASDAQ	HOFT	Wed, Sep 26, 2018	35.30	35.70	34.55	34.60
4081	NASDAQ	HOFT	Tue, Sep 25, 2018	34.65	35.53	34.18	35.35
4080	NASDAQ	HOFT	Mon, Sep 24, 2018	35.05	35.10	34.50	34.65
4079	NASDAQ	HOFT	Fri, Sep 21, 2018	35.25	35.70	34.76	35.20
4078	NASDAQ	HOFT	Thu, Sep 20, 2018	35.05	35.70	35.05	35.30
4077	NASDAQ	HOFT	Wed, Sep 19, 2018	36.05	36.85	35.10	35.30
4076	NASDAQ	HOFT	Tue, Sep 18, 2018	36.65	38.90	36.05	36.25
4075	NASDAQ	HOFT	Mon, Sep 17, 2018	40.25	40.85	39.70	40.05
4074	NASDAQ	HOFT	Fri, Sep 14, 2018	40.45	41.10	40.04	40.25
4073	NASDAQ	HOFT	Thu, Sep 13, 2018	39.45	40.80	39.05	40.50
4072	NASDAQ	HOFT	Wed, Sep 12, 2018	39.65	40.05	39.25	39.50
4071	NASDAQ	HOFT	Tue, Sep 11, 2018	39.90	40.10	39.58	39.80
4070	NASDAQ	HOFT	Mon, Sep 10, 2018	39.40	40.20	38.75	40.10
4069	NASDAQ	HOFT	Fri, Sep 7, 2018	39.30	39.60	38.85	39.40
4068	NASDAQ	HOFT	Thu, Sep 6, 2018	40.45	41.15	39.35	39.60
4067	NASDAQ	HOFT	Wed, Sep 5, 2018	40.70	40.70	39.70	40.55
4066	NASDAQ	HOFT	Tue, Sep 4, 2018	41.55	41.80	39.90	40.75
4065	NASDAQ	HOFT	Fri, Aug 31, 2018	42.50	42.70	41.40	42.05
4064	NASDAQ	HOFT	Thu, Aug 30, 2018	45.95	45.95	41.75	42.75
4063	NASDAQ	HOFT	Wed, Aug 29, 2018	47.65	47.65	46.50	46.90
4062	NASDAQ	HOFT	Tue, Aug 28, 2018	47.50	47.90	46.01	47.55
4061	NASDAQ	HOFT	Mon, Aug 27, 2018	47.95	48.10	46.15	47.50
4060	NASDAQ	HOFT	Fri, Aug 24, 2018	47.15	48.15	46.75	47.90
4059	NASDAQ	HOFT	Thu, Aug 23, 2018	47.75	47.85	46.28	47.30
4058	NASDAQ	HOFT	Wed, Aug 22, 2018	47.85	48.40	47.40	47.70
4057	NASDAQ	HOFT	Tue, Aug 21, 2018	47.20	48.30	46.95	47.90
4056	NASDAQ	HOFT	Mon, Aug 20, 2018	46.60	47.40	46.50	47.00
4055	NASDAQ	HOFT	Fri, Aug 17, 2018	46.70	46.80	46.05	46.45
4054	NASDAQ	HOFT	Thu, Aug 16, 2018	46.45	47.25	46.40	46.60
4053	NASDAQ	HOFT	Wed, Aug 15, 2018	46.70	46.95	45.83	46.25
4052	NASDAQ	HOFT	Tue, Aug 14, 2018	46.45	47.15	46.25	46.95
4051	NASDAQ	HOFT	Mon, Aug 13, 2018	45.10	46.45	45.10	46.45
4050	NASDAQ	HOFT	Fri, Aug 10, 2018	45.65	45.65	44.71	45.30
4049	NASDAQ	HOFT	Thu, Aug 9, 2018	45.60	46.40	45.50	45.85
4048	NASDAQ	HOFT	Wed, Aug 8, 2018	45.10	45.80	44.55	45.50
4047	NASDAQ	HOFT	Tue, Aug 7, 2018	44.90	46.15	44.50	45.10
4046	NASDAQ	HOFT	Mon, Aug 6, 2018	44.55	45.30	44.55	44.90
4045	NASDAQ	HOFT	Fri, Aug 3, 2018	44.65	46.13	44.20	44.70
4044	NASDAQ	HOFT	Thu, Aug 2, 2018	44.40	44.90	44.35	44.80
4043	NASDAQ	HOFT	Wed, Aug 1, 2018	45.05	46.80	44.15	44.60
4042	NASDAQ	HOFT	Tue, Jul 31, 2018	45.20	45.65	44.90	45.05
4041	NASDAQ	HOFT	Mon, Jul 30, 2018	45.00	46.18	44.90	45.00
4040	NASDAQ	HOFT	Fri, Jul 27, 2018	46.30	46.30	44.85	45.05
4039	NASDAQ	HOFT	Thu, Jul 26, 2018	47.25	47.55	46.20	46.35
4038	NASDAQ	HOFT	Wed, Jul 25, 2018	47.20	47.45	47.00	47.30
4037	NASDAQ	HOFT	Tue, Jul 24, 2018	48.45	48.45	46.95	47.15
4036	NASDAQ	HOFT	Mon, Jul 23, 2018	48.95	49.00	48.05	48.35
4035	NASDAQ	HOFT	Fri, Jul 20, 2018	49.00	49.25	48.75	48.90
4034	NASDAQ	HOFT	Thu, Jul 19, 2018	48.30	49.20	48.30	49.15
4033	NASDAQ	HOFT	Wed, Jul 18, 2018	48.50	48.70	47.85	48.45
4032	NASDAQ	HOFT	Tue, Jul 17, 2018	48.75	49.35	48.30	48.45
4031	NASDAQ	HOFT	Mon, Jul 16, 2018	49.50	49.66	48.40	48.75
4030	NASDAQ	HOFT	Fri, Jul 13, 2018	48.95	49.75	48.65	49.40
4029	NASDAQ	HOFT	Thu, Jul 12, 2018	49.55	49.55	48.55	48.95
4028	NASDAQ	HOFT	Wed, Jul 11, 2018	48.75	49.40	48.21	49.25
4027	NASDAQ	HOFT	Tue, Jul 10, 2018	49.50	49.50	48.35	48.90
4026	NASDAQ	HOFT	Mon, Jul 9, 2018	48.50	49.55	48.50	49.25
4025	NASDAQ	HOFT	Fri, Jul 6, 2018	48.25	48.40	47.90	48.25
4024	NASDAQ	HOFT	Thu, Jul 5, 2018	47.90	48.30	47.35	48.25
4023	NASDAQ	HOFT	Tue, Jul 3, 2018	48.25	48.25	47.48	47.75
4022	NASDAQ	HOFT	Mon, Jul 2, 2018	46.45	47.85	46.25	47.75
4021	NASDAQ	HOFT	Fri, Jun 29, 2018	47.55	47.55	45.90	46.90
4020	NASDAQ	HOFT	Thu, Jun 28, 2018	47.20	47.65	46.90	47.30
4019	NASDAQ	HOFT	Wed, Jun 27, 2018	48.85	48.85	47.10	47.15
4018	NASDAQ	HOFT	Tue, Jun 26, 2018	48.35	49.50	47.05	48.90
4017	NASDAQ	HOFT	Mon, Jun 25, 2018	48.15	48.80	47.10	48.15
4016	NASDAQ	HOFT	Fri, Jun 22, 2018	48.80	48.95	47.24	48.25
4015	NASDAQ	HOFT	Thu, Jun 21, 2018	49.60	49.60	48.20	48.30
4014	NASDAQ	HOFT	Wed, Jun 20, 2018	48.50	49.85	47.60	49.75
4013	NASDAQ	HOFT	Tue, Jun 19, 2018	47.55	48.50	46.75	48.45
4012	NASDAQ	HOFT	Mon, Jun 18, 2018	46.50	48.00	46.10	47.60
4011	NASDAQ	HOFT	Fri, Jun 15, 2018	46.85	47.25	45.25	46.50
4010	NASDAQ	HOFT	Thu, Jun 14, 2018	47.35	47.75	45.80	47.25
4009	NASDAQ	HOFT	Wed, Jun 13, 2018	48.25	48.58	47.05	47.60
4008	NASDAQ	HOFT	Tue, Jun 12, 2018	47.70	48.35	45.55	48.15
4007	NASDAQ	HOFT	Mon, Jun 11, 2018	47.15	47.85	46.50	47.50
4006	NASDAQ	HOFT	Fri, Jun 8, 2018	45.95	47.45	45.08	46.90
4005	NASDAQ	HOFT	Thu, Jun 7, 2018	46.25	46.60	45.70	45.80
4004	NASDAQ	HOFT	Wed, Jun 6, 2018	44.55	46.70	43.15	46.10
4003	NASDAQ	HOFT	Tue, Jun 5, 2018	38.30	44.60	38.30	44.55
4002	NASDAQ	HOFT	Mon, Jun 4, 2018	37.45	38.00	37.11	38.00
4001	NASDAQ	HOFT	Fri, Jun 1, 2018	37.30	37.65	36.95	37.45
4000	NASDAQ	HOFT	Thu, May 31, 2018	38.75	38.95	37.20	37.30
3999	NASDAQ	HOFT	Wed, May 30, 2018	38.35	38.70	38.10	38.55
3998	NASDAQ	HOFT	Tue, May 29, 2018	38.40	38.90	38.15	38.35
3997	NASDAQ	HOFT	Fri, May 25, 2018	38.90	39.65	38.35	38.60
3996	NASDAQ	HOFT	Thu, May 24, 2018	39.65	39.65	38.60	38.95
3995	NASDAQ	HOFT	Wed, May 23, 2018	39.05	39.85	38.95	39.60
3994	NASDAQ	HOFT	Tue, May 22, 2018	39.65	39.65	39.10	39.10
3993	NASDAQ	HOFT	Mon, May 21, 2018	39.40	39.85	39.05	39.60
3992	NASDAQ	HOFT	Fri, May 18, 2018	39.55	39.60	39.10	39.25
3991	NASDAQ	HOFT	Thu, May 17, 2018	38.60	39.50	38.55	39.40
3990	NASDAQ	HOFT	Wed, May 16, 2018	38.05	38.80	38.05	38.65
3989	NASDAQ	HOFT	Tue, May 15, 2018	37.60	38.20	37.60	37.95
3988	NASDAQ	HOFT	Mon, May 14, 2018	37.90	38.00	37.20	37.75
3987	NASDAQ	HOFT	Fri, May 11, 2018	37.75	38.16	37.60	37.75
3986	NASDAQ	HOFT	Thu, May 10, 2018	38.05	38.50	37.60	37.70
3985	NASDAQ	HOFT	Wed, May 9, 2018	37.95	38.20	37.60	37.90
3984	NASDAQ	HOFT	Tue, May 8, 2018	37.15	37.90	37.05	37.90
3983	NASDAQ	HOFT	Mon, May 7, 2018	37.40	37.65	37.00	37.15
3982	NASDAQ	HOFT	Fri, May 4, 2018	36.60	37.70	36.60	37.45
3981	NASDAQ	HOFT	Thu, May 3, 2018	37.40	37.40	36.65	36.80
3980	NASDAQ	HOFT	Wed, May 2, 2018	37.60	38.35	37.20	37.50
3979	NASDAQ	HOFT	Tue, May 1, 2018	37.70	37.75	36.50	37.60
3978	NASDAQ	HOFT	Mon, Apr 30, 2018	37.95	38.15	37.75	37.75
3977	NASDAQ	HOFT	Fri, Apr 27, 2018	38.60	38.90	37.90	37.95
3976	NASDAQ	HOFT	Thu, Apr 26, 2018	38.45	38.80	38.10	38.55
3975	NASDAQ	HOFT	Wed, Apr 25, 2018	38.25	39.00	38.10	38.30
3974	NASDAQ	HOFT	Tue, Apr 24, 2018	38.45	39.00	38.05	38.20
3973	NASDAQ	HOFT	Mon, Apr 23, 2018	38.20	38.55	38.00	38.25
3972	NASDAQ	HOFT	Fri, Apr 20, 2018	38.10	38.55	38.00	38.20
3971	NASDAQ	HOFT	Thu, Apr 19, 2018	38.70	38.75	38.05	38.25
3970	NASDAQ	HOFT	Wed, Apr 18, 2018	38.80	39.24	38.55	38.65
3969	NASDAQ	HOFT	Tue, Apr 17, 2018	39.20	39.50	38.45	38.85
3968	NASDAQ	HOFT	Mon, Apr 16, 2018	38.30	39.25	38.10	39.00
3967	NASDAQ	HOFT	Fri, Apr 13, 2018	38.10	38.35	37.60	38.20
3966	NASDAQ	HOFT	Thu, Apr 12, 2018	38.40	38.55	37.90	37.95
3965	NASDAQ	HOFT	Wed, Apr 11, 2018	38.25	38.90	38.10	38.35
3964	NASDAQ	HOFT	Tue, Apr 10, 2018	38.80	39.05	38.25	38.50
3963	NASDAQ	HOFT	Mon, Apr 9, 2018	39.40	39.65	37.70	38.55
3962	NASDAQ	HOFT	Fri, Apr 6, 2018	40.15	40.65	39.00	39.35
3961	NASDAQ	HOFT	Thu, Apr 5, 2018	37.55	41.20	37.20	40.40
3960	NASDAQ	HOFT	Wed, Apr 4, 2018	36.40	37.40	36.40	37.15
3959	NASDAQ	HOFT	Tue, Apr 3, 2018	36.70	37.20	36.30	36.85
3958	NASDAQ	HOFT	Mon, Apr 2, 2018	36.50	36.83	35.90	36.60
3957	NASDAQ	HOFT	Thu, Mar 29, 2018	36.20	37.55	36.20	36.70
3956	NASDAQ	HOFT	Wed, Mar 28, 2018	36.85	36.90	35.95	36.10
3955	NASDAQ	HOFT	Tue, Mar 27, 2018	36.90	37.35	36.50	36.75
3954	NASDAQ	HOFT	Mon, Mar 26, 2018	37.05	37.18	36.30	36.85
3953	NASDAQ	HOFT	Fri, Mar 23, 2018	38.30	38.30	36.55	36.55
3952	NASDAQ	HOFT	Thu, Mar 22, 2018	37.90	39.05	37.85	38.35
3951	NASDAQ	HOFT	Wed, Mar 21, 2018	38.20	38.55	37.75	38.15
3950	NASDAQ	HOFT	Tue, Mar 20, 2018	38.65	38.85	38.20	38.20
3949	NASDAQ	HOFT	Mon, Mar 19, 2018	38.70	38.95	37.80	38.70
3948	NASDAQ	HOFT	Fri, Mar 16, 2018	38.65	39.50	38.60	38.85
3947	NASDAQ	HOFT	Thu, Mar 15, 2018	39.35	39.35	38.50	38.60
3946	NASDAQ	HOFT	Wed, Mar 14, 2018	39.80	39.80	39.10	39.25
3945	NASDAQ	HOFT	Tue, Mar 13, 2018	40.00	40.65	39.55	39.75
3944	NASDAQ	HOFT	Mon, Mar 12, 2018	39.75	40.50	39.75	39.85
3943	NASDAQ	HOFT	Fri, Mar 9, 2018	38.55	40.30	38.00	39.90
3942	NASDAQ	HOFT	Thu, Mar 8, 2018	39.05	39.13	38.15	38.35
3941	NASDAQ	HOFT	Wed, Mar 7, 2018	37.95	39.30	37.95	39.05
3940	NASDAQ	HOFT	Tue, Mar 6, 2018	37.20	38.30	37.20	38.15
3939	NASDAQ	HOFT	Mon, Mar 5, 2018	37.05	37.70	36.65	37.10
3938	NASDAQ	HOFT	Fri, Mar 2, 2018	36.95	37.52	36.65	37.15
3937	NASDAQ	HOFT	Thu, Mar 1, 2018	37.45	37.85	37.05	37.10
3936	NASDAQ	HOFT	Wed, Feb 28, 2018	38.05	38.15	37.35	37.35
3935	NASDAQ	HOFT	Tue, Feb 27, 2018	38.75	38.95	37.70	37.85
3934	NASDAQ	HOFT	Mon, Feb 26, 2018	39.30	39.45	38.56	38.70
3933	NASDAQ	HOFT	Fri, Feb 23, 2018	38.10	39.40	38.10	39.25
3932	NASDAQ	HOFT	Thu, Feb 22, 2018	38.80	38.80	37.76	37.90
3931	NASDAQ	HOFT	Wed, Feb 21, 2018	38.30	39.46	38.20	38.60
3930	NASDAQ	HOFT	Tue, Feb 20, 2018	37.40	38.50	37.35	38.25
3929	NASDAQ	HOFT	Fri, Feb 16, 2018	37.15	37.60	36.80	37.35
3928	NASDAQ	HOFT	Thu, Feb 15, 2018	36.55	37.25	36.43	37.00
3927	NASDAQ	HOFT	Wed, Feb 14, 2018	36.60	37.00	36.25	36.30
3926	NASDAQ	HOFT	Tue, Feb 13, 2018	37.10	37.65	36.70	36.90
3925	NASDAQ	HOFT	Mon, Feb 12, 2018	37.65	37.80	36.85	37.35
3924	NASDAQ	HOFT	Fri, Feb 9, 2018	37.20	37.75	36.70	37.45
3923	NASDAQ	HOFT	Thu, Feb 8, 2018	37.10	37.45	36.55	36.85
3922	NASDAQ	HOFT	Wed, Feb 7, 2018	37.20	37.65	36.80	37.10
3921	NASDAQ	HOFT	Tue, Feb 6, 2018	36.30	37.45	36.30	37.15
3920	NASDAQ	HOFT	Mon, Feb 5, 2018	37.05	37.40	36.80	36.90
3919	NASDAQ	HOFT	Fri, Feb 2, 2018	36.70	37.30	35.90	37.05
3918	NASDAQ	HOFT	Thu, Feb 1, 2018	37.00	37.30	36.60	37.00
3917	NASDAQ	HOFT	Wed, Jan 31, 2018	38.80	38.85	37.00	37.15
3916	NASDAQ	HOFT	Tue, Jan 30, 2018	38.45	38.90	38.00	38.60
3915	NASDAQ	HOFT	Mon, Jan 29, 2018	39.60	39.78	38.35	38.80
3914	NASDAQ	HOFT	Fri, Jan 26, 2018	39.60	39.82	39.40	39.55
3913	NASDAQ	HOFT	Thu, Jan 25, 2018	39.25	39.80	38.95	39.65
3912	NASDAQ	HOFT	Wed, Jan 24, 2018	39.70	40.20	38.85	39.05
3911	NASDAQ	HOFT	Tue, Jan 23, 2018	39.75	40.00	39.30	39.50
3910	NASDAQ	HOFT	Mon, Jan 22, 2018	40.15	40.45	39.25	39.60
3909	NASDAQ	HOFT	Fri, Jan 19, 2018	40.15	40.25	39.81	40.05
3908	NASDAQ	HOFT	Thu, Jan 18, 2018	41.20	41.30	39.85	40.10
3907	NASDAQ	HOFT	Wed, Jan 17, 2018	41.40	41.75	41.05	41.25
3906	NASDAQ	HOFT	Tue, Jan 16, 2018	42.05	42.28	41.18	41.30
3905	NASDAQ	HOFT	Fri, Jan 12, 2018	41.70	42.23	41.46	42.00
3904	NASDAQ	HOFT	Thu, Jan 11, 2018	40.90	42.00	40.63	41.70
3903	NASDAQ	HOFT	Wed, Jan 10, 2018	40.65	40.95	40.05	40.90
3902	NASDAQ	HOFT	Tue, Jan 9, 2018	40.75	41.10	40.00	40.95
3901	NASDAQ	HOFT	Mon, Jan 8, 2018	41.00	42.13	40.45	40.75
3900	NASDAQ	HOFT	Fri, Jan 5, 2018	40.95	41.20	40.30	40.75
3899	NASDAQ	HOFT	Thu, Jan 4, 2018	41.25	41.65	40.90	40.95
3898	NASDAQ	HOFT	Wed, Jan 3, 2018	42.45	42.50	41.10	41.15
3897	NASDAQ	HOFT	Tue, Jan 2, 2018	42.60	42.90	41.60	42.25
3896	NASDAQ	HOFT	Fri, Dec 29, 2017	42.65	43.05	42.15	42.45
3895	NASDAQ	HOFT	Thu, Dec 28, 2017	42.85	44.75	42.35	42.50
3894	NASDAQ	HOFT	Wed, Dec 27, 2017	42.50	43.10	42.35	42.85
3893	NASDAQ	HOFT	Tue, Dec 26, 2017	42.85	43.15	42.30	42.45
3892	NASDAQ	HOFT	Fri, Dec 22, 2017	42.55	43.00	42.20	42.75
3891	NASDAQ	HOFT	Thu, Dec 21, 2017	43.55	43.75	42.50	42.50
3890	NASDAQ	HOFT	Wed, Dec 20, 2017	43.55	43.65	43.05	43.05
3889	NASDAQ	HOFT	Tue, Dec 19, 2017	44.20	44.38	43.20	43.25
3888	NASDAQ	HOFT	Mon, Dec 18, 2017	43.85	44.30	43.38	44.10
3887	NASDAQ	HOFT	Fri, Dec 15, 2017	42.25	43.80	42.25	43.70
3886	NASDAQ	HOFT	Thu, Dec 14, 2017	42.00	42.40	41.33	42.35
3885	NASDAQ	HOFT	Wed, Dec 13, 2017	41.85	42.30	41.65	42.05
3884	NASDAQ	HOFT	Tue, Dec 12, 2017	43.00	43.60	41.00	41.55
3883	NASDAQ	HOFT	Mon, Dec 11, 2017	44.00	44.05	42.45	42.65
3882	NASDAQ	HOFT	Fri, Dec 8, 2017	46.40	46.90	44.43	44.53
3881	NASDAQ	HOFT	Thu, Dec 7, 2017	49.50	49.80	46.00	46.70
3880	NASDAQ	HOFT	Wed, Dec 6, 2017	51.30	52.75	50.35	51.80
3879	NASDAQ	HOFT	Tue, Dec 5, 2017	50.95	51.60	50.40	51.25
3878	NASDAQ	HOFT	Mon, Dec 4, 2017	49.70	51.00	49.50	50.95
3877	NASDAQ	HOFT	Fri, Dec 1, 2017	50.05	50.45	48.25	49.25
3876	NASDAQ	HOFT	Thu, Nov 30, 2017	49.45	50.80	48.85	50.00
3875	NASDAQ	HOFT	Wed, Nov 29, 2017	49.00	50.35	48.45	49.30
3874	NASDAQ	HOFT	Tue, Nov 28, 2017	48.10	49.20	47.45	48.85
3873	NASDAQ	HOFT	Mon, Nov 27, 2017	47.80	48.50	47.30	48.05
3872	NASDAQ	HOFT	Fri, Nov 24, 2017	48.35	48.35	47.30	47.75
3871	NASDAQ	HOFT	Wed, Nov 22, 2017	48.75	48.90	48.00	48.05
3870	NASDAQ	HOFT	Tue, Nov 21, 2017	49.30	49.60	48.05	48.80
3869	NASDAQ	HOFT	Mon, Nov 20, 2017	48.20	49.45	47.75	49.10
3868	NASDAQ	HOFT	Fri, Nov 17, 2017	46.30	48.10	46.30	47.95
3867	NASDAQ	HOFT	Thu, Nov 16, 2017	45.30	47.15	44.95	46.65
3866	NASDAQ	HOFT	Wed, Nov 15, 2017	44.95	45.55	44.45	45.15
3865	NASDAQ	HOFT	Tue, Nov 14, 2017	44.05	45.50	43.75	45.40
3864	NASDAQ	HOFT	Mon, Nov 13, 2017	43.70	44.60	43.42	44.25
3863	NASDAQ	HOFT	Fri, Nov 10, 2017	43.35	44.10	43.35	43.75
3862	NASDAQ	HOFT	Thu, Nov 9, 2017	43.40	43.85	42.95	43.70
3861	NASDAQ	HOFT	Wed, Nov 8, 2017	43.20	43.90	42.40	43.75
3860	NASDAQ	HOFT	Tue, Nov 7, 2017	45.15	45.30	43.00	43.20
3859	NASDAQ	HOFT	Mon, Nov 6, 2017	46.25	46.55	44.80	45.05
3858	NASDAQ	HOFT	Fri, Nov 3, 2017	47.20	47.38	46.30	46.45
3857	NASDAQ	HOFT	Thu, Nov 2, 2017	47.35	47.95	46.70	47.15
3856	NASDAQ	HOFT	Wed, Nov 1, 2017	47.40	47.70	46.95	47.35
3855	NASDAQ	HOFT	Tue, Oct 31, 2017	46.80	47.55	46.40	47.40
3854	NASDAQ	HOFT	Mon, Oct 30, 2017	47.05	47.15	46.31	46.75
3853	NASDAQ	HOFT	Fri, Oct 27, 2017	48.80	49.30	47.15	47.40
3852	NASDAQ	HOFT	Thu, Oct 26, 2017	48.65	49.20	47.90	48.75
3851	NASDAQ	HOFT	Wed, Oct 25, 2017	48.10	48.55	47.40	48.25
3850	NASDAQ	HOFT	Tue, Oct 24, 2017	48.50	48.65	48.15	48.40
3849	NASDAQ	HOFT	Mon, Oct 23, 2017	48.30	48.75	48.15	48.45
3848	NASDAQ	HOFT	Fri, Oct 20, 2017	49.30	49.44	48.10	48.40
3847	NASDAQ	HOFT	Thu, Oct 19, 2017	48.75	49.00	48.40	48.80
3846	NASDAQ	HOFT	Wed, Oct 18, 2017	49.00	49.90	48.75	49.10
3845	NASDAQ	HOFT	Tue, Oct 17, 2017	49.35	49.95	48.65	48.65
3844	NASDAQ	HOFT	Mon, Oct 16, 2017	48.55	50.04	48.25	49.10
3843	NASDAQ	HOFT	Fri, Oct 13, 2017	48.25	48.95	48.15	48.55
3842	NASDAQ	HOFT	Thu, Oct 12, 2017	48.25	48.55	47.75	48.20
3841	NASDAQ	HOFT	Wed, Oct 11, 2017	48.85	48.90	48.20	48.35
3840	NASDAQ	HOFT	Tue, Oct 10, 2017	48.50	49.25	48.15	48.80
3839	NASDAQ	HOFT	Mon, Oct 9, 2017	48.55	49.20	48.05	48.15
3838	NASDAQ	HOFT	Fri, Oct 6, 2017	48.45	48.60	47.78	48.50
3837	NASDAQ	HOFT	Thu, Oct 5, 2017	48.85	49.50	48.15	48.50
3836	NASDAQ	HOFT	Wed, Oct 4, 2017	49.80	50.53	48.75	48.75
3835	NASDAQ	HOFT	Tue, Oct 3, 2017	49.00	50.05	48.75	49.65
3834	NASDAQ	HOFT	Mon, Oct 2, 2017	47.90	48.95	47.06	48.70
3833	NASDAQ	HOFT	Fri, Sep 29, 2017	47.70	48.05	47.10	47.75
3832	NASDAQ	HOFT	Thu, Sep 28, 2017	47.75	48.10	46.65	47.95
3831	NASDAQ	HOFT	Wed, Sep 27, 2017	46.75	47.70	46.03	47.65
3830	NASDAQ	HOFT	Tue, Sep 26, 2017	45.80	47.05	45.80	46.75
3829	NASDAQ	HOFT	Mon, Sep 25, 2017	46.10	46.40	45.40	45.50
3828	NASDAQ	HOFT	Fri, Sep 22, 2017	45.80	46.55	45.68	46.15
3827	NASDAQ	HOFT	Thu, Sep 21, 2017	45.55	46.15	45.50	45.85
3826	NASDAQ	HOFT	Wed, Sep 20, 2017	45.25	46.90	44.23	45.55
3825	NASDAQ	HOFT	Tue, Sep 19, 2017	44.75	46.70	44.70	45.20
3824	NASDAQ	HOFT	Mon, Sep 18, 2017	43.60	45.15	43.60	44.65
3823	NASDAQ	HOFT	Fri, Sep 15, 2017	43.70	43.75	43.45	43.60
3822	NASDAQ	HOFT	Thu, Sep 14, 2017	43.55	43.80	43.30	43.60
3821	NASDAQ	HOFT	Wed, Sep 13, 2017	43.55	44.10	42.85	43.60
3820	NASDAQ	HOFT	Tue, Sep 12, 2017	44.90	44.90	43.05	43.45
3819	NASDAQ	HOFT	Mon, Sep 11, 2017	45.05	45.80	44.15	45.40
3818	NASDAQ	HOFT	Fri, Sep 8, 2017	46.00	46.00	44.55	44.95
3817	NASDAQ	HOFT	Thu, Sep 7, 2017	43.05	46.15	42.90	45.95
3816	NASDAQ	HOFT	Wed, Sep 6, 2017	40.30	40.85	39.75	40.75
3815	NASDAQ	HOFT	Tue, Sep 5, 2017	40.05	40.35	39.85	40.20
3814	NASDAQ	HOFT	Fri, Sep 1, 2017	40.40	41.00	39.85	40.10
3813	NASDAQ	HOFT	Thu, Aug 31, 2017	40.00	40.85	39.80	40.25
3812	NASDAQ	HOFT	Wed, Aug 30, 2017	39.05	39.85	39.05	39.75
3811	NASDAQ	HOFT	Tue, Aug 29, 2017	39.25	39.65	38.98	39.05
3810	NASDAQ	HOFT	Mon, Aug 28, 2017	39.20	39.70	39.10	39.40
3809	NASDAQ	HOFT	Fri, Aug 25, 2017	39.35	39.50	38.85	39.05
3808	NASDAQ	HOFT	Thu, Aug 24, 2017	40.05	40.25	39.15	39.25
3807	NASDAQ	HOFT	Wed, Aug 23, 2017	41.05	41.55	39.90	40.00
3806	NASDAQ	HOFT	Tue, Aug 22, 2017	41.15	41.80	40.80	41.50
3805	NASDAQ	HOFT	Mon, Aug 21, 2017	41.05	41.20	40.80	40.95
3804	NASDAQ	HOFT	Fri, Aug 18, 2017	41.10	41.65	40.95	41.15
3803	NASDAQ	HOFT	Thu, Aug 17, 2017	42.30	42.55	41.25	41.30
3802	NASDAQ	HOFT	Wed, Aug 16, 2017	42.80	43.05	42.45	42.55
3801	NASDAQ	HOFT	Tue, Aug 15, 2017	43.35	43.35	42.40	42.70
3800	NASDAQ	HOFT	Mon, Aug 14, 2017	42.55	43.80	42.55	43.55
3799	NASDAQ	HOFT	Fri, Aug 11, 2017	42.05	42.55	41.80	42.35
3798	NASDAQ	HOFT	Thu, Aug 10, 2017	42.20	42.30	41.72	41.95
3797	NASDAQ	HOFT	Wed, Aug 9, 2017	42.40	43.00	42.25	42.35
3796	NASDAQ	HOFT	Tue, Aug 8, 2017	42.45	43.10	42.35	42.80
3795	NASDAQ	HOFT	Mon, Aug 7, 2017	42.35	42.57	41.51	42.50
3794	NASDAQ	HOFT	Fri, Aug 4, 2017	42.40	42.45	41.95	42.35
3793	NASDAQ	HOFT	Thu, Aug 3, 2017	43.90	43.90	41.80	41.85
3792	NASDAQ	HOFT	Wed, Aug 2, 2017	42.90	43.95	42.70	43.85
3791	NASDAQ	HOFT	Tue, Aug 1, 2017	42.25	43.05	42.00	43.05
3790	NASDAQ	HOFT	Mon, Jul 31, 2017	42.40	42.50	41.75	42.20
3789	NASDAQ	HOFT	Fri, Jul 28, 2017	43.40	43.65	42.25	42.35
3788	NASDAQ	HOFT	Thu, Jul 27, 2017	43.60	44.00	42.70	43.55
3787	NASDAQ	HOFT	Wed, Jul 26, 2017	43.80	44.40	43.30	43.50
3786	NASDAQ	HOFT	Tue, Jul 25, 2017	44.00	44.10	43.60	43.85
3785	NASDAQ	HOFT	Mon, Jul 24, 2017	43.90	44.30	43.45	43.95
3784	NASDAQ	HOFT	Fri, Jul 21, 2017	43.75	44.02	43.20	43.80
3783	NASDAQ	HOFT	Thu, Jul 20, 2017	43.70	43.70	43.10	43.60
3782	NASDAQ	HOFT	Wed, Jul 19, 2017	43.10	43.70	43.10	43.65
3781	NASDAQ	HOFT	Tue, Jul 18, 2017	43.15	43.35	42.60	43.05
3780	NASDAQ	HOFT	Mon, Jul 17, 2017	42.70	43.35	42.53	43.35
3779	NASDAQ	HOFT	Fri, Jul 14, 2017	42.30	42.80	41.50	42.55
3778	NASDAQ	HOFT	Thu, Jul 13, 2017	42.35	42.35	40.80	42.20
3777	NASDAQ	HOFT	Wed, Jul 12, 2017	41.95	42.80	41.75	42.15
3776	NASDAQ	HOFT	Tue, Jul 11, 2017	41.40	41.95	41.05	41.60
3775	NASDAQ	HOFT	Mon, Jul 10, 2017	41.00	41.45	40.70	41.25
3774	NASDAQ	HOFT	Fri, Jul 7, 2017	40.80	41.40	40.70	41.30
3773	NASDAQ	HOFT	Thu, Jul 6, 2017	40.55	40.75	40.15	40.60
3772	NASDAQ	HOFT	Wed, Jul 5, 2017	41.70	41.75	40.15	40.85
3771	NASDAQ	HOFT	Mon, Jul 3, 2017	41.20	42.00	41.15	41.85
3770	NASDAQ	HOFT	Fri, Jun 30, 2017	41.40	41.55	40.55	41.15
3769	NASDAQ	HOFT	Thu, Jun 29, 2017	40.75	41.45	40.20	41.40
3768	NASDAQ	HOFT	Wed, Jun 28, 2017	40.45	41.05	40.45	40.85
3767	NASDAQ	HOFT	Tue, Jun 27, 2017	40.65	40.73	39.90	40.00
3766	NASDAQ	HOFT	Mon, Jun 26, 2017	39.40	40.75	39.40	40.60
3765	NASDAQ	HOFT	Fri, Jun 23, 2017	39.85	40.48	39.25	39.40
3764	NASDAQ	HOFT	Thu, Jun 22, 2017	38.50	40.50	37.80	40.25
3763	NASDAQ	HOFT	Wed, Jun 21, 2017	38.45	38.60	38.20	38.55
3762	NASDAQ	HOFT	Tue, Jun 20, 2017	38.95	38.95	38.05	38.35
3761	NASDAQ	HOFT	Mon, Jun 19, 2017	39.70	39.70	38.75	38.90
3760	NASDAQ	HOFT	Fri, Jun 16, 2017	39.50	40.00	39.03	39.45
3759	NASDAQ	HOFT	Thu, Jun 15, 2017	39.40	40.00	39.25	40.00
3758	NASDAQ	HOFT	Wed, Jun 14, 2017	40.30	40.40	39.60	39.90
3757	NASDAQ	HOFT	Tue, Jun 13, 2017	40.65	40.95	40.15	40.20
3756	NASDAQ	HOFT	Mon, Jun 12, 2017	41.50	41.80	40.30	40.45
3755	NASDAQ	HOFT	Fri, Jun 9, 2017	41.05	42.15	41.00	41.70
3754	NASDAQ	HOFT	Thu, Jun 8, 2017	40.85	41.61	40.10	40.95
3753	NASDAQ	HOFT	Wed, Jun 7, 2017	39.80	41.35	39.70	40.85
3752	NASDAQ	HOFT	Tue, Jun 6, 2017	41.35	43.40	38.06	39.90
3751	NASDAQ	HOFT	Mon, Jun 5, 2017	43.50	44.35	42.00	44.15
3750	NASDAQ	HOFT	Fri, Jun 2, 2017	44.10	44.79	43.55	43.65
3749	NASDAQ	HOFT	Thu, Jun 1, 2017	43.00	44.55	42.80	43.75
3748	NASDAQ	HOFT	Wed, May 31, 2017	42.65	42.95	41.90	42.90
3747	NASDAQ	HOFT	Tue, May 30, 2017	41.75	42.70	41.75	42.35
3746	NASDAQ	HOFT	Fri, May 26, 2017	41.70	41.95	41.25	41.85
3745	NASDAQ	HOFT	Thu, May 25, 2017	41.50	41.90	40.85	41.85
3744	NASDAQ	HOFT	Wed, May 24, 2017	41.65	41.84	41.15	41.40
3743	NASDAQ	HOFT	Tue, May 23, 2017	42.05	42.20	41.65	41.75
3742	NASDAQ	HOFT	Mon, May 22, 2017	42.40	42.90	41.50	42.05
3741	NASDAQ	HOFT	Fri, May 19, 2017	42.25	42.85	41.36	42.45
3740	NASDAQ	HOFT	Thu, May 18, 2017	42.65	43.10	42.05	42.25
3739	NASDAQ	HOFT	Wed, May 17, 2017	43.45	43.95	42.55	42.80
3738	NASDAQ	HOFT	Tue, May 16, 2017	44.20	44.60	43.75	43.95
3737	NASDAQ	HOFT	Mon, May 15, 2017	44.80	45.40	43.55	44.20
3736	NASDAQ	HOFT	Fri, May 12, 2017	44.85	45.65	44.10	44.85
3735	NASDAQ	HOFT	Thu, May 11, 2017	45.70	45.70	44.65	44.95
3734	NASDAQ	HOFT	Wed, May 10, 2017	46.00	46.40	45.83	45.90
3733	NASDAQ	HOFT	Tue, May 9, 2017	45.85	46.60	45.65	46.20
3732	NASDAQ	HOFT	Mon, May 8, 2017	45.70	46.05	44.95	45.85
3731	NASDAQ	HOFT	Fri, May 5, 2017	44.50	45.85	44.05	45.70
3730	NASDAQ	HOFT	Thu, May 4, 2017	44.33	44.65	43.00	44.40
3729	NASDAQ	HOFT	Wed, May 3, 2017	44.15	44.50	43.75	44.25
3728	NASDAQ	HOFT	Tue, May 2, 2017	43.95	44.65	43.80	44.50
3727	NASDAQ	HOFT	Mon, May 1, 2017	43.50	44.00	42.89	43.90
3726	NASDAQ	HOFT	Fri, Apr 28, 2017	44.90	44.90	43.30	43.45
3725	NASDAQ	HOFT	Thu, Apr 27, 2017	44.05	45.35	43.63	44.90
3724	NASDAQ	HOFT	Wed, Apr 26, 2017	43.00	44.15	43.00	43.85
3723	NASDAQ	HOFT	Tue, Apr 25, 2017	42.30	43.25	42.05	42.95
3722	NASDAQ	HOFT	Mon, Apr 24, 2017	42.65	42.90	40.85	42.10
3721	NASDAQ	HOFT	Fri, Apr 21, 2017	41.65	42.25	41.35	42.00
3720	NASDAQ	HOFT	Thu, Apr 20, 2017	39.80	41.90	39.80	41.75
3719	NASDAQ	HOFT	Wed, Apr 19, 2017	39.70	40.15	39.35	39.70
3718	NASDAQ	HOFT	Tue, Apr 18, 2017	39.10	39.60	38.75	39.45
3717	NASDAQ	HOFT	Mon, Apr 17, 2017	40.00	40.33	38.75	39.20
3716	NASDAQ	HOFT	Thu, Apr 13, 2017	40.00	40.60	39.15	39.90
3715	NASDAQ	HOFT	Wed, Apr 12, 2017	41.10	41.10	39.76	39.95
3714	NASDAQ	HOFT	Tue, Apr 11, 2017	39.35	41.30	39.35	41.10
3713	NASDAQ	HOFT	Mon, Apr 10, 2017	39.10	40.08	39.00	39.45
3712	NASDAQ	HOFT	Fri, Apr 7, 2017	39.25	40.15	37.75	38.70
3711	NASDAQ	HOFT	Thu, Apr 6, 2017	37.60	39.90	34.10	39.30
3710	NASDAQ	HOFT	Wed, Apr 5, 2017	31.40	31.85	31.10	31.45
3709	NASDAQ	HOFT	Tue, Apr 4, 2017	31.05	31.25	30.50	31.20
3708	NASDAQ	HOFT	Mon, Apr 3, 2017	31.00	31.55	30.70	31.05
3707	NASDAQ	HOFT	Fri, Mar 31, 2017	30.70	31.46	30.50	31.05
3706	NASDAQ	HOFT	Thu, Mar 30, 2017	30.87	30.87	30.00	30.75
3705	NASDAQ	HOFT	Wed, Mar 29, 2017	30.40	31.05	30.03	30.60
3704	NASDAQ	HOFT	Tue, Mar 28, 2017	30.40	30.65	30.15	30.55
3703	NASDAQ	HOFT	Mon, Mar 27, 2017	30.15	31.05	30.10	30.55
3702	NASDAQ	HOFT	Fri, Mar 24, 2017	30.05	30.88	30.05	30.65
3701	NASDAQ	HOFT	Thu, Mar 23, 2017	30.00	30.50	29.75	30.05
3700	NASDAQ	HOFT	Wed, Mar 22, 2017	31.15	31.25	29.75	29.90
3699	NASDAQ	HOFT	Tue, Mar 21, 2017	31.90	31.90	30.95	31.30
3698	NASDAQ	HOFT	Mon, Mar 20, 2017	32.15	32.40	31.45	31.90
3697	NASDAQ	HOFT	Fri, Mar 17, 2017	31.70	32.30	31.25	32.15
3696	NASDAQ	HOFT	Thu, Mar 16, 2017	31.80	32.25	31.70	32.00
3695	NASDAQ	HOFT	Wed, Mar 15, 2017	30.90	31.85	30.85	31.70
3694	NASDAQ	HOFT	Tue, Mar 14, 2017	31.35	31.40	30.75	30.85
3693	NASDAQ	HOFT	Mon, Mar 13, 2017	31.40	31.65	30.80	31.50
3692	NASDAQ	HOFT	Fri, Mar 10, 2017	31.50	31.90	31.25	31.40
3691	NASDAQ	HOFT	Thu, Mar 9, 2017	32.00	32.15	31.35	31.45
3690	NASDAQ	HOFT	Wed, Mar 8, 2017	32.20	32.30	31.90	32.00
3689	NASDAQ	HOFT	Tue, Mar 7, 2017	32.15	32.30	31.90	32.20
3688	NASDAQ	HOFT	Mon, Mar 6, 2017	32.95	32.95	32.05	32.15
3687	NASDAQ	HOFT	Fri, Mar 3, 2017	33.10	33.50	32.70	33.10
3686	NASDAQ	HOFT	Thu, Mar 2, 2017	33.10	33.65	32.90	33.10
3685	NASDAQ	HOFT	Wed, Mar 1, 2017	33.30	33.90	33.00	33.25
3684	NASDAQ	HOFT	Tue, Feb 28, 2017	33.00	33.35	32.60	33.00
3683	NASDAQ	HOFT	Mon, Feb 27, 2017	33.20	33.61	33.00	33.10
3682	NASDAQ	HOFT	Fri, Feb 24, 2017	33.25	33.60	32.80	33.35
3681	NASDAQ	HOFT	Thu, Feb 23, 2017	33.35	33.60	32.90	33.10
3680	NASDAQ	HOFT	Wed, Feb 22, 2017	33.55	33.75	33.18	33.25
3679	NASDAQ	HOFT	Tue, Feb 21, 2017	33.10	33.50	32.73	33.25
3678	NASDAQ	HOFT	Fri, Feb 17, 2017	33.05	33.30	32.65	33.15
3677	NASDAQ	HOFT	Thu, Feb 16, 2017	32.30	33.30	32.30	32.95
3676	NASDAQ	HOFT	Wed, Feb 15, 2017	32.10	32.50	31.85	32.40
3675	NASDAQ	HOFT	Tue, Feb 14, 2017	31.90	32.45	31.90	32.30
3674	NASDAQ	HOFT	Mon, Feb 13, 2017	33.10	33.50	31.95	32.10
3673	NASDAQ	HOFT	Fri, Feb 10, 2017	32.45	32.95	32.35	32.90
3672	NASDAQ	HOFT	Thu, Feb 9, 2017	31.95	32.40	31.85	32.30
3671	NASDAQ	HOFT	Wed, Feb 8, 2017	31.85	32.20	31.65	31.95
3670	NASDAQ	HOFT	Tue, Feb 7, 2017	32.15	32.60	31.85	32.00
3669	NASDAQ	HOFT	Mon, Feb 6, 2017	32.60	32.60	32.00	32.15
3668	NASDAQ	HOFT	Fri, Feb 3, 2017	32.80	32.85	32.30	32.60
3667	NASDAQ	HOFT	Thu, Feb 2, 2017	32.85	32.85	32.50	32.60
3666	NASDAQ	HOFT	Wed, Feb 1, 2017	33.20	33.30	32.60	32.80
3665	NASDAQ	HOFT	Tue, Jan 31, 2017	32.50	33.20	32.20	33.20
3664	NASDAQ	HOFT	Mon, Jan 30, 2017	33.90	33.92	32.55	32.90
3663	NASDAQ	HOFT	Fri, Jan 27, 2017	34.30	34.45	33.85	33.95
3662	NASDAQ	HOFT	Thu, Jan 26, 2017	34.45	35.65	34.30	34.45
3661	NASDAQ	HOFT	Wed, Jan 25, 2017	35.05	35.15	34.65	34.95
3660	NASDAQ	HOFT	Tue, Jan 24, 2017	34.35	35.05	34.25	34.75
3659	NASDAQ	HOFT	Mon, Jan 23, 2017	34.25	34.55	34.00	34.20
3658	NASDAQ	HOFT	Fri, Jan 20, 2017	34.25	35.15	34.10	34.20
3657	NASDAQ	HOFT	Thu, Jan 19, 2017	34.10	34.50	33.61	34.30
3656	NASDAQ	HOFT	Wed, Jan 18, 2017	34.45	34.48	33.80	34.25
3655	NASDAQ	HOFT	Tue, Jan 17, 2017	33.30	34.85	33.30	34.20
3654	NASDAQ	HOFT	Fri, Jan 13, 2017	35.60	35.90	34.75	35.00
3653	NASDAQ	HOFT	Thu, Jan 12, 2017	35.85	36.10	35.10	35.40
3652	NASDAQ	HOFT	Wed, Jan 11, 2017	37.60	37.65	35.65	36.15
3651	NASDAQ	HOFT	Tue, Jan 10, 2017	37.10	38.05	37.10	37.80
3650	NASDAQ	HOFT	Mon, Jan 9, 2017	37.15	37.50	36.30	37.10
3649	NASDAQ	HOFT	Fri, Jan 6, 2017	37.30	37.85	36.90	37.55
3648	NASDAQ	HOFT	Thu, Jan 5, 2017	38.40	38.40	37.00	37.10
3647	NASDAQ	HOFT	Wed, Jan 4, 2017	37.05	38.70	36.25	38.45
3646	NASDAQ	HOFT	Tue, Jan 3, 2017	38.75	39.50	36.80	36.80
3645	NASDAQ	HOFT	Fri, Dec 30, 2016	38.00	38.10	37.70	37.95
3644	NASDAQ	HOFT	Thu, Dec 29, 2016	37.15	38.05	37.15	37.90
3643	NASDAQ	HOFT	Wed, Dec 28, 2016	35.00	37.00	34.95	36.85
3642	NASDAQ	HOFT	Tue, Dec 27, 2016	35.00	35.55	34.70	35.00
3641	NASDAQ	HOFT	Fri, Dec 23, 2016	34.40	35.10	34.30	35.00
3640	NASDAQ	HOFT	Thu, Dec 22, 2016	34.55	35.08	33.85	34.30
3639	NASDAQ	HOFT	Wed, Dec 21, 2016	35.75	35.85	34.60	34.65
3638	NASDAQ	HOFT	Tue, Dec 20, 2016	35.30	36.05	35.25	36.00
3637	NASDAQ	HOFT	Mon, Dec 19, 2016	35.40	36.20	35.15	35.30
3636	NASDAQ	HOFT	Fri, Dec 16, 2016	34.20	35.30	33.41	34.20
3635	NASDAQ	HOFT	Thu, Dec 15, 2016	33.75	34.60	33.00	33.95
3634	NASDAQ	HOFT	Wed, Dec 14, 2016	31.85	33.95	31.16	33.90
3633	NASDAQ	HOFT	Tue, Dec 13, 2016	35.40	36.65	31.60	32.25
3632	NASDAQ	HOFT	Mon, Dec 12, 2016	34.40	35.80	33.75	35.65
3631	NASDAQ	HOFT	Fri, Dec 9, 2016	32.45	34.35	32.15	34.30
3630	NASDAQ	HOFT	Thu, Dec 8, 2016	32.25	32.60	32.00	32.15
3629	NASDAQ	HOFT	Wed, Dec 7, 2016	30.10	33.81	30.10	32.40
3628	NASDAQ	HOFT	Tue, Dec 6, 2016	28.60	29.55	28.30	29.35
3627	NASDAQ	HOFT	Mon, Dec 5, 2016	28.30	28.80	28.10	28.60
3626	NASDAQ	HOFT	Fri, Dec 2, 2016	28.45	28.70	28.15	28.30
3625	NASDAQ	HOFT	Thu, Dec 1, 2016	27.40	28.60	27.40	28.55
3624	NASDAQ	HOFT	Wed, Nov 30, 2016	27.90	27.95	26.95	27.30
3623	NASDAQ	HOFT	Tue, Nov 29, 2016	27.45	27.95	27.10	27.55
3622	NASDAQ	HOFT	Mon, Nov 28, 2016	27.10	27.50	26.61	27.30
3621	NASDAQ	HOFT	Fri, Nov 25, 2016	27.25	27.60	26.72	26.95
3620	NASDAQ	HOFT	Wed, Nov 23, 2016	27.10	27.45	26.95	27.35
3619	NASDAQ	HOFT	Tue, Nov 22, 2016	26.95	27.45	26.95	27.00
3618	NASDAQ	HOFT	Mon, Nov 21, 2016	27.25	27.25	26.90	27.05
3617	NASDAQ	HOFT	Fri, Nov 18, 2016	27.30	27.30	26.95	27.05
3616	NASDAQ	HOFT	Thu, Nov 17, 2016	27.00	27.45	26.85	27.20
3615	NASDAQ	HOFT	Wed, Nov 16, 2016	26.95	27.32	26.80	26.95
3614	NASDAQ	HOFT	Tue, Nov 15, 2016	26.95	27.10	26.85	26.95
3613	NASDAQ	HOFT	Mon, Nov 14, 2016	27.50	27.50	26.90	27.00
3612	NASDAQ	HOFT	Fri, Nov 11, 2016	27.00	27.50	26.95	27.50
3611	NASDAQ	HOFT	Thu, Nov 10, 2016	27.25	27.25	26.80	27.00
3610	NASDAQ	HOFT	Wed, Nov 9, 2016	25.95	27.05	25.65	27.00
3609	NASDAQ	HOFT	Tue, Nov 8, 2016	26.30	26.30	25.65	26.10
3608	NASDAQ	HOFT	Mon, Nov 7, 2016	26.65	26.65	25.75	25.95
3607	NASDAQ	HOFT	Fri, Nov 4, 2016	26.00	26.85	26.00	26.15
3606	NASDAQ	HOFT	Thu, Nov 3, 2016	25.85	26.45	25.70	26.10
3605	NASDAQ	HOFT	Wed, Nov 2, 2016	26.00	26.32	25.55	25.85
3604	NASDAQ	HOFT	Tue, Nov 1, 2016	26.30	26.65	26.00	26.00
3603	NASDAQ	HOFT	Mon, Oct 31, 2016	26.65	26.65	26.05	26.30
3602	NASDAQ	HOFT	Fri, Oct 28, 2016	25.60	26.50	25.55	26.45
3601	NASDAQ	HOFT	Thu, Oct 27, 2016	26.15	26.25	25.55	25.55
3600	NASDAQ	HOFT	Wed, Oct 26, 2016	26.25	26.75	26.10	26.10
3599	NASDAQ	HOFT	Tue, Oct 25, 2016	26.50	26.55	26.20	26.35
3598	NASDAQ	HOFT	Mon, Oct 24, 2016	26.85	27.02	26.55	26.70
3597	NASDAQ	HOFT	Fri, Oct 21, 2016	26.30	26.55	26.01	26.50
3596	NASDAQ	HOFT	Thu, Oct 20, 2016	26.60	26.65	25.71	26.55
3595	NASDAQ	HOFT	Wed, Oct 19, 2016	26.55	26.75	26.30	26.60
3594	NASDAQ	HOFT	Tue, Oct 18, 2016	25.75	26.50	25.60	26.40
3593	NASDAQ	HOFT	Mon, Oct 17, 2016	25.85	25.85	25.55	25.65
3592	NASDAQ	HOFT	Fri, Oct 14, 2016	25.65	25.95	25.40	25.85
3591	NASDAQ	HOFT	Thu, Oct 13, 2016	25.70	25.70	25.30	25.45
3590	NASDAQ	HOFT	Wed, Oct 12, 2016	25.20	25.80	25.10	25.70
3589	NASDAQ	HOFT	Tue, Oct 11, 2016	25.35	25.35	24.95	25.15
3588	NASDAQ	HOFT	Mon, Oct 10, 2016	25.00	25.30	25.00	25.25
3587	NASDAQ	HOFT	Fri, Oct 7, 2016	25.13	25.18	24.93	25.00
3586	NASDAQ	HOFT	Thu, Oct 6, 2016	25.30	25.30	24.87	25.01
3585	NASDAQ	HOFT	Wed, Oct 5, 2016	24.60	25.45	24.60	25.26
3584	NASDAQ	HOFT	Tue, Oct 4, 2016	24.12	24.79	24.12	24.72
3583	NASDAQ	HOFT	Mon, Oct 3, 2016	24.53	25.04	24.06	24.12
3582	NASDAQ	HOFT	Fri, Sep 30, 2016	24.99	26.34	24.32	24.49
3581	NASDAQ	HOFT	Thu, Sep 29, 2016	25.49	25.49	24.78	24.80
3580	NASDAQ	HOFT	Wed, Sep 28, 2016	26.57	26.72	25.47	25.47
3579	NASDAQ	HOFT	Tue, Sep 27, 2016	26.39	26.77	26.01	26.68
3578	NASDAQ	HOFT	Mon, Sep 26, 2016	27.22	27.22	26.32	26.40
3577	NASDAQ	HOFT	Fri, Sep 23, 2016	27.20	27.34	27.01	27.18
3576	NASDAQ	HOFT	Thu, Sep 22, 2016	26.52	27.26	26.52	27.22
3575	NASDAQ	HOFT	Wed, Sep 21, 2016	26.02	26.48	25.99	26.45
3574	NASDAQ	HOFT	Tue, Sep 20, 2016	26.94	26.94	26.00	26.09
3573	NASDAQ	HOFT	Mon, Sep 19, 2016	26.58	26.94	26.48	26.82
3572	NASDAQ	HOFT	Fri, Sep 16, 2016	26.00	26.62	25.67	26.45
3571	NASDAQ	HOFT	Thu, Sep 15, 2016	26.00	26.10	25.54	25.81
3570	NASDAQ	HOFT	Wed, Sep 14, 2016	25.23	26.04	25.06	25.91
3569	NASDAQ	HOFT	Tue, Sep 13, 2016	26.00	26.20	25.13	25.28
3568	NASDAQ	HOFT	Mon, Sep 12, 2016	26.00	26.35	25.02	26.28
3567	NASDAQ	HOFT	Fri, Sep 9, 2016	26.62	26.62	25.85	26.00
3566	NASDAQ	HOFT	Thu, Sep 8, 2016	25.00	27.47	24.34	26.42
3565	NASDAQ	HOFT	Wed, Sep 7, 2016	24.01	24.42	24.01	24.35
3564	NASDAQ	HOFT	Tue, Sep 6, 2016	24.10	24.36	23.51	24.08
3563	NASDAQ	HOFT	Fri, Sep 2, 2016	23.66	24.13	23.44	24.08
3562	NASDAQ	HOFT	Thu, Sep 1, 2016	23.25	23.66	23.17	23.52
3561	NASDAQ	HOFT	Wed, Aug 31, 2016	23.40	23.63	23.25	23.26
3560	NASDAQ	HOFT	Tue, Aug 30, 2016	23.34	23.59	23.25	23.44
3559	NASDAQ	HOFT	Mon, Aug 29, 2016	23.13	23.50	22.79	23.27
3558	NASDAQ	HOFT	Fri, Aug 26, 2016	23.23	23.50	22.89	22.97
3557	NASDAQ	HOFT	Thu, Aug 25, 2016	23.19	23.25	22.81	23.18
3556	NASDAQ	HOFT	Wed, Aug 24, 2016	23.64	23.74	23.10	23.23
3555	NASDAQ	HOFT	Tue, Aug 23, 2016	23.22	23.89	23.22	23.75
3554	NASDAQ	HOFT	Mon, Aug 22, 2016	23.25	23.40	23.04	23.20
3553	NASDAQ	HOFT	Fri, Aug 19, 2016	22.85	23.50	22.85	23.17
3552	NASDAQ	HOFT	Thu, Aug 18, 2016	22.79	23.00	22.55	22.81
3551	NASDAQ	HOFT	Wed, Aug 17, 2016	22.61	23.01	22.48	22.84
3550	NASDAQ	HOFT	Tue, Aug 16, 2016	22.82	22.91	22.52	22.61
3549	NASDAQ	HOFT	Mon, Aug 15, 2016	22.52	22.96	22.36	22.94
3548	NASDAQ	HOFT	Fri, Aug 12, 2016	22.60	22.76	22.50	22.56
3547	NASDAQ	HOFT	Thu, Aug 11, 2016	22.77	22.81	22.49	22.70
3546	NASDAQ	HOFT	Wed, Aug 10, 2016	22.97	23.28	22.62	22.76
3545	NASDAQ	HOFT	Tue, Aug 9, 2016	22.77	22.88	22.52	22.85
3544	NASDAQ	HOFT	Mon, Aug 8, 2016	22.81	22.85	22.58	22.84
3543	NASDAQ	HOFT	Fri, Aug 5, 2016	22.55	23.08	22.51	22.88
3542	NASDAQ	HOFT	Thu, Aug 4, 2016	22.77	22.88	22.16	22.31
3541	NASDAQ	HOFT	Wed, Aug 3, 2016	22.89	22.89	22.63	22.74
3540	NASDAQ	HOFT	Tue, Aug 2, 2016	23.25	23.25	22.80	22.83
3539	NASDAQ	HOFT	Mon, Aug 1, 2016	23.19	23.76	23.12	23.27
3538	NASDAQ	HOFT	Fri, Jul 29, 2016	23.48	23.48	22.84	23.13
3537	NASDAQ	HOFT	Thu, Jul 28, 2016	23.30	23.60	23.10	23.51
3536	NASDAQ	HOFT	Wed, Jul 27, 2016	23.64	23.78	23.14	23.33
3535	NASDAQ	HOFT	Tue, Jul 26, 2016	23.62	23.84	23.22	23.62
3534	NASDAQ	HOFT	Mon, Jul 25, 2016	23.25	23.77	23.01	23.54
3533	NASDAQ	HOFT	Fri, Jul 22, 2016	23.75	23.80	23.28	23.33
3532	NASDAQ	HOFT	Thu, Jul 21, 2016	23.56	23.91	23.31	23.77
3531	NASDAQ	HOFT	Wed, Jul 20, 2016	23.51	23.64	23.34	23.51
3530	NASDAQ	HOFT	Tue, Jul 19, 2016	23.31	23.45	23.20	23.42
3529	NASDAQ	HOFT	Mon, Jul 18, 2016	23.28	23.59	23.01	23.26
3528	NASDAQ	HOFT	Fri, Jul 15, 2016	22.99	23.57	22.76	23.38
3527	NASDAQ	HOFT	Thu, Jul 14, 2016	22.98	23.06	22.64	22.66
3526	NASDAQ	HOFT	Wed, Jul 13, 2016	22.88	23.06	22.81	22.88
3525	NASDAQ	HOFT	Tue, Jul 12, 2016	22.66	22.95	22.48	22.88
3524	NASDAQ	HOFT	Mon, Jul 11, 2016	22.16	22.88	22.16	22.58
3523	NASDAQ	HOFT	Fri, Jul 8, 2016	21.80	22.47	21.78	22.12
3522	NASDAQ	HOFT	Thu, Jul 7, 2016	21.65	21.88	21.41	21.54
3521	NASDAQ	HOFT	Wed, Jul 6, 2016	21.14	21.81	21.14	21.67
3520	NASDAQ	HOFT	Tue, Jul 5, 2016	21.64	21.86	21.16	21.26
3519	NASDAQ	HOFT	Fri, Jul 1, 2016	21.55	21.90	21.52	21.63
3518	NASDAQ	HOFT	Thu, Jun 30, 2016	21.48	21.50	21.12	21.49
3517	NASDAQ	HOFT	Wed, Jun 29, 2016	21.61	21.97	21.25	21.29
3516	NASDAQ	HOFT	Tue, Jun 28, 2016	21.62	23.14	21.29	21.33
3515	NASDAQ	HOFT	Mon, Jun 27, 2016	22.36	22.85	21.29	21.32
3514	NASDAQ	HOFT	Fri, Jun 24, 2016	23.00	23.01	22.42	22.52
3513	NASDAQ	HOFT	Thu, Jun 23, 2016	23.24	23.50	23.07	23.20
3512	NASDAQ	HOFT	Wed, Jun 22, 2016	23.47	24.34	23.10	23.10
3511	NASDAQ	HOFT	Tue, Jun 21, 2016	23.74	24.38	23.27	23.44
3510	NASDAQ	HOFT	Mon, Jun 20, 2016	23.67	24.24	23.30	23.74
3509	NASDAQ	HOFT	Fri, Jun 17, 2016	23.65	23.65	23.10	23.17
3508	NASDAQ	HOFT	Thu, Jun 16, 2016	23.80	24.25	23.20	23.58
3507	NASDAQ	HOFT	Wed, Jun 15, 2016	23.93	24.38	23.70	23.72
3506	NASDAQ	HOFT	Tue, Jun 14, 2016	23.68	23.99	23.34	23.74
3505	NASDAQ	HOFT	Mon, Jun 13, 2016	24.23	24.43	23.38	23.67
3504	NASDAQ	HOFT	Fri, Jun 10, 2016	22.85	24.96	22.67	24.17
3503	NASDAQ	HOFT	Thu, Jun 9, 2016	23.00	23.03	22.47	23.00
3502	NASDAQ	HOFT	Wed, Jun 8, 2016	22.84	23.26	22.52	23.05
3501	NASDAQ	HOFT	Tue, Jun 7, 2016	24.11	24.11	20.29	22.83
3500	NASDAQ	HOFT	Mon, Jun 6, 2016	24.64	24.92	24.33	24.70
3499	NASDAQ	HOFT	Fri, Jun 3, 2016	24.52	24.69	24.36	24.53
3498	NASDAQ	HOFT	Thu, Jun 2, 2016	24.57	24.63	24.32	24.57
3497	NASDAQ	HOFT	Wed, Jun 1, 2016	24.07	24.58	24.01	24.56
3496	NASDAQ	HOFT	Tue, May 31, 2016	24.56	24.86	24.16	24.19
3495	NASDAQ	HOFT	Fri, May 27, 2016	24.53	25.00	24.53	24.63
3494	NASDAQ	HOFT	Thu, May 26, 2016	24.40	24.62	24.29	24.56
3493	NASDAQ	HOFT	Wed, May 25, 2016	24.52	24.68	23.60	24.43
3492	NASDAQ	HOFT	Tue, May 24, 2016	23.87	24.49	23.87	24.34
3491	NASDAQ	HOFT	Mon, May 23, 2016	24.13	24.25	23.45	23.88
3490	NASDAQ	HOFT	Fri, May 20, 2016	23.88	24.39	23.71	24.03
3489	NASDAQ	HOFT	Thu, May 19, 2016	23.88	23.88	23.51	23.73
3488	NASDAQ	HOFT	Wed, May 18, 2016	23.89	24.78	23.81	23.96
3487	NASDAQ	HOFT	Tue, May 17, 2016	24.03	24.24	23.72	24.00
3486	NASDAQ	HOFT	Mon, May 16, 2016	24.11	24.35	24.11	24.15
3485	NASDAQ	HOFT	Fri, May 13, 2016	24.39	24.68	23.89	24.08
3484	NASDAQ	HOFT	Thu, May 12, 2016	24.60	24.67	24.35	24.50
3483	NASDAQ	HOFT	Wed, May 11, 2016	24.81	24.92	24.40	24.54
3482	NASDAQ	HOFT	Tue, May 10, 2016	24.83	25.03	24.50	24.90
3481	NASDAQ	HOFT	Mon, May 9, 2016	24.86	25.07	24.56	24.92
3480	NASDAQ	HOFT	Fri, May 6, 2016	24.73	25.04	24.52	25.00
3479	NASDAQ	HOFT	Thu, May 5, 2016	25.00	25.06	24.76	24.84
3478	NASDAQ	HOFT	Wed, May 4, 2016	24.77	24.97	24.50	24.77
3477	NASDAQ	HOFT	Tue, May 3, 2016	24.91	25.03	24.42	24.86
3476	NASDAQ	HOFT	Mon, May 2, 2016	24.81	25.02	24.66	24.94
3475	NASDAQ	HOFT	Fri, Apr 29, 2016	24.72	24.99	24.50	24.80
3474	NASDAQ	HOFT	Thu, Apr 28, 2016	25.18	25.36	24.59	24.63
3473	NASDAQ	HOFT	Wed, Apr 27, 2016	24.99	25.45	24.72	25.36
3472	NASDAQ	HOFT	Tue, Apr 26, 2016	24.70	25.15	24.37	25.04
3471	NASDAQ	HOFT	Mon, Apr 25, 2016	24.39	24.59	24.23	24.55
3470	NASDAQ	HOFT	Fri, Apr 22, 2016	24.86	25.27	24.63	24.75
3469	NASDAQ	HOFT	Thu, Apr 21, 2016	25.00	25.07	24.74	24.91
3468	NASDAQ	HOFT	Wed, Apr 20, 2016	25.29	25.42	24.89	24.98
3467	NASDAQ	HOFT	Tue, Apr 19, 2016	25.59	25.65	25.25	25.33
3466	NASDAQ	HOFT	Mon, Apr 18, 2016	25.46	25.63	25.24	25.54
3465	NASDAQ	HOFT	Fri, Apr 15, 2016	25.37	25.62	25.24	25.47
3464	NASDAQ	HOFT	Thu, Apr 14, 2016	25.34	25.76	25.24	25.33
3463	NASDAQ	HOFT	Wed, Apr 13, 2016	25.63	25.77	25.40	25.45
3462	NASDAQ	HOFT	Tue, Apr 12, 2016	26.17	26.17	25.07	25.40
3461	NASDAQ	HOFT	Mon, Apr 11, 2016	26.77	26.93	26.31	26.36
3460	NASDAQ	HOFT	Fri, Apr 8, 2016	27.39	28.19	26.39	26.66
3459	NASDAQ	HOFT	Thu, Apr 7, 2016	30.42	31.94	27.01	27.37
3458	NASDAQ	HOFT	Wed, Apr 6, 2016	32.72	33.94	32.64	33.29
3457	NASDAQ	HOFT	Tue, Apr 5, 2016	33.14	33.14	33.14	32.62
3456	NASDAQ	HOFT	Mon, Apr 4, 2016	33.50	34.24	32.75	33.14
3455	NASDAQ	HOFT	Fri, Apr 1, 2016	32.56	33.45	32.56	33.37
3454	NASDAQ	HOFT	Thu, Mar 31, 2016	33.21	33.47	32.71	33.12
3453	NASDAQ	HOFT	Wed, Mar 30, 2016	33.82	33.87	32.90	33.12
3452	NASDAQ	HOFT	Tue, Mar 29, 2016	32.72	33.84	32.28	32.87
3451	NASDAQ	HOFT	Mon, Mar 28, 2016	32.00	32.80	31.88	32.79
3450	NASDAQ	HOFT	Thu, Mar 24, 2016	31.77	31.77	31.77	31.78
3449	NASDAQ	HOFT	Wed, Mar 23, 2016	34.25	34.29	31.00	31.77
3448	NASDAQ	HOFT	Tue, Mar 22, 2016	35.08	35.65	35.01	35.24
3447	NASDAQ	HOFT	Mon, Mar 21, 2016	33.71	35.95	33.40	35.42
3446	NASDAQ	HOFT	Fri, Mar 18, 2016	33.09	34.39	32.93	33.53
3445	NASDAQ	HOFT	Thu, Mar 17, 2016	32.79	33.06	32.66	32.97
3444	NASDAQ	HOFT	Wed, Mar 16, 2016	32.24	32.83	32.24	32.75
3443	NASDAQ	HOFT	Tue, Mar 15, 2016	32.84	32.84	32.84	32.44
3442	NASDAQ	HOFT	Mon, Mar 14, 2016	32.95	32.97	32.47	32.84
3441	NASDAQ	HOFT	Fri, Mar 11, 2016	32.69	32.99	32.42	32.92
3440	NASDAQ	HOFT	Thu, Mar 10, 2016	32.74	32.89	32.31	32.64
3439	NASDAQ	HOFT	Wed, Mar 9, 2016	32.13	32.13	32.13	32.64
3438	NASDAQ	HOFT	Tue, Mar 8, 2016	32.01	32.49	31.89	32.10
3437	NASDAQ	HOFT	Mon, Mar 7, 2016	32.64	32.64	31.93	32.10
3436	NASDAQ	HOFT	Fri, Mar 4, 2016	32.62	32.62	32.62	32.55
3435	NASDAQ	HOFT	Thu, Mar 3, 2016	32.11	32.11	32.11	32.62
3434	NASDAQ	HOFT	Wed, Mar 2, 2016	32.05	32.29	31.88	32.17
3433	NASDAQ	HOFT	Tue, Mar 1, 2016	31.92	31.92	31.92	32.17
3432	NASDAQ	HOFT	Mon, Feb 29, 2016	31.71	32.54	31.60	31.92
3431	NASDAQ	HOFT	Fri, Feb 26, 2016	31.39	31.73	31.10	31.58
3430	NASDAQ	HOFT	Thu, Feb 25, 2016	31.30	31.44	30.74	31.13
3429	NASDAQ	HOFT	Wed, Feb 24, 2016	30.84	31.19	30.42	31.10
3428	NASDAQ	HOFT	Tue, Feb 23, 2016	30.87	31.46	30.55	31.19
3427	NASDAQ	HOFT	Mon, Feb 22, 2016	29.84	31.68	29.58	30.94
3426	NASDAQ	HOFT	Fri, Feb 19, 2016	28.89	29.72	28.89	29.65
3425	NASDAQ	HOFT	Thu, Feb 18, 2016	28.84	29.18	28.84	28.89
3424	NASDAQ	HOFT	Wed, Feb 17, 2016	28.42	29.25	28.30	28.88
3423	NASDAQ	HOFT	Tue, Feb 16, 2016	27.86	28.13	27.50	28.12
3422	NASDAQ	HOFT	Fri, Feb 12, 2016	27.42	27.64	26.59	27.46
3421	NASDAQ	HOFT	Thu, Feb 11, 2016	27.08	28.00	26.87	27.22
3420	NASDAQ	HOFT	Wed, Feb 10, 2016	27.87	28.79	27.41	27.47
3419	NASDAQ	HOFT	Tue, Feb 9, 2016	27.73	28.47	27.31	27.67
3418	NASDAQ	HOFT	Mon, Feb 8, 2016	27.92	28.15	27.25	28.14
3417	NASDAQ	HOFT	Fri, Feb 5, 2016	28.60	29.12	27.59	27.74
3416	NASDAQ	HOFT	Thu, Feb 4, 2016	29.09	29.09	28.22	28.76
3415	NASDAQ	HOFT	Wed, Feb 3, 2016	28.88	29.18	28.08	28.94
3414	NASDAQ	HOFT	Tue, Feb 2, 2016	28.76	28.83	28.51	28.78
3413	NASDAQ	HOFT	Mon, Feb 1, 2016	28.50	29.16	28.43	28.91
3412	NASDAQ	HOFT	Fri, Jan 29, 2016	28.10	28.86	28.09	28.71
3411	NASDAQ	HOFT	Thu, Jan 28, 2016	27.81	28.09	27.58	28.08
3410	NASDAQ	HOFT	Wed, Jan 27, 2016	27.96	28.55	27.53	27.60
3409	NASDAQ	HOFT	Tue, Jan 26, 2016	28.00	28.49	27.99	28.17
3408	NASDAQ	HOFT	Mon, Jan 25, 2016	28.00	28.33	27.60	28.00
3407	NASDAQ	HOFT	Fri, Jan 22, 2016	28.28	28.38	27.61	28.00
3406	NASDAQ	HOFT	Thu, Jan 21, 2016	27.94	28.13	27.32	28.00
3405	NASDAQ	HOFT	Wed, Jan 20, 2016	27.52	28.32	26.79	27.91
3404	NASDAQ	HOFT	Tue, Jan 19, 2016	28.19	28.19	27.26	27.74
3403	NASDAQ	HOFT	Fri, Jan 15, 2016	27.33	27.95	26.90	27.89
3402	NASDAQ	HOFT	Thu, Jan 14, 2016	27.86	28.50	27.72	27.98
3401	NASDAQ	HOFT	Wed, Jan 13, 2016	29.38	29.79	27.47	27.63
3400	NASDAQ	HOFT	Tue, Jan 12, 2016	29.97	30.51	28.98	29.20
3399	NASDAQ	HOFT	Mon, Jan 11, 2016	29.41	29.87	28.88	29.87
3398	NASDAQ	HOFT	Fri, Jan 8, 2016	29.97	30.51	29.29	29.34
3397	NASDAQ	HOFT	Thu, Jan 7, 2016	28.38	30.43	28.15	30.29
3396	NASDAQ	HOFT	Wed, Jan 6, 2016	25.49	28.33	25.16	28.22
3395	NASDAQ	HOFT	Tue, Jan 5, 2016	24.60	24.94	24.05	24.82
3394	NASDAQ	HOFT	Mon, Jan 4, 2016	24.95	25.01	24.26	24.36
3393	NASDAQ	HOFT	Thu, Dec 31, 2015	25.73	25.92	25.06	25.24
3392	NASDAQ	HOFT	Wed, Dec 30, 2015	25.82	26.18	25.62	25.71
3391	NASDAQ	HOFT	Tue, Dec 29, 2015	26.03	26.21	25.62	25.77
3390	NASDAQ	HOFT	Mon, Dec 28, 2015	25.48	25.80	25.31	25.78
3389	NASDAQ	HOFT	Thu, Dec 24, 2015	25.94	25.97	25.43	25.71
3388	NASDAQ	HOFT	Wed, Dec 23, 2015	25.99	26.10	25.60	25.86
3387	NASDAQ	HOFT	Tue, Dec 22, 2015	25.99	25.99	25.43	25.92
3386	NASDAQ	HOFT	Mon, Dec 21, 2015	25.99	26.20	25.32	25.81
3385	NASDAQ	HOFT	Fri, Dec 18, 2015	26.42	26.97	25.74	26.00
3384	NASDAQ	HOFT	Thu, Dec 17, 2015	26.83	27.47	26.34	26.58
3383	NASDAQ	HOFT	Wed, Dec 16, 2015	25.81	26.72	25.77	26.68
3382	NASDAQ	HOFT	Tue, Dec 15, 2015	25.04	25.60	25.04	25.52
3381	NASDAQ	HOFT	Mon, Dec 14, 2015	24.97	25.32	24.87	25.10
3380	NASDAQ	HOFT	Fri, Dec 11, 2015	24.00	25.38	24.00	24.87
3379	NASDAQ	HOFT	Thu, Dec 10, 2015	26.16	26.70	24.20	25.10
3378	NASDAQ	HOFT	Wed, Dec 9, 2015	26.76	27.31	26.26	26.32
3377	NASDAQ	HOFT	Tue, Dec 8, 2015	27.48	27.54	26.34	26.80
3376	NASDAQ	HOFT	Mon, Dec 7, 2015	27.97	27.97	27.23	27.68
3375	NASDAQ	HOFT	Fri, Dec 4, 2015	27.40	28.39	27.04	27.83
3374	NASDAQ	HOFT	Thu, Dec 3, 2015	27.68	28.02	27.08	27.52
3373	NASDAQ	HOFT	Wed, Dec 2, 2015	27.83	28.27	27.47	27.68
3372	NASDAQ	HOFT	Tue, Dec 1, 2015	27.71	28.26	27.46	27.99
3371	NASDAQ	HOFT	Mon, Nov 30, 2015	27.92	27.92	27.06	27.40
3370	NASDAQ	HOFT	Fri, Nov 27, 2015	27.60	28.20	27.46	27.70
3369	NASDAQ	HOFT	Wed, Nov 25, 2015	26.23	27.78	26.23	27.49
3368	NASDAQ	HOFT	Tue, Nov 24, 2015	25.72	26.83	25.72	26.20
3367	NASDAQ	HOFT	Mon, Nov 23, 2015	25.81	26.05	25.52	25.92
3366	NASDAQ	HOFT	Fri, Nov 20, 2015	25.46	26.31	25.09	25.94
3365	NASDAQ	HOFT	Thu, Nov 19, 2015	25.22	25.44	25.00	25.29
3364	NASDAQ	HOFT	Wed, Nov 18, 2015	24.70	25.37	24.57	25.30
3363	NASDAQ	HOFT	Tue, Nov 17, 2015	24.93	25.28	24.52	24.64
3362	NASDAQ	HOFT	Mon, Nov 16, 2015	24.59	25.20	24.45	24.78
3361	NASDAQ	HOFT	Fri, Nov 13, 2015	24.68	25.21	24.55	24.69
3360	NASDAQ	HOFT	Thu, Nov 12, 2015	25.51	25.63	24.60	24.68
3359	NASDAQ	HOFT	Wed, Nov 11, 2015	25.78	25.93	25.18	25.68
3358	NASDAQ	HOFT	Tue, Nov 10, 2015	25.57	25.94	24.95	25.86
3357	NASDAQ	HOFT	Mon, Nov 9, 2015	26.24	26.36	24.83	25.68
3356	NASDAQ	HOFT	Fri, Nov 6, 2015	26.30	26.64	26.17	26.33
3355	NASDAQ	HOFT	Thu, Nov 5, 2015	25.87	26.33	25.47	26.30
3354	NASDAQ	HOFT	Wed, Nov 4, 2015	25.72	26.33	25.32	25.84
3353	NASDAQ	HOFT	Tue, Nov 3, 2015	25.03	25.96	24.43	25.69
3352	NASDAQ	HOFT	Mon, Nov 2, 2015	25.09	25.32	24.70	25.00
3351	NASDAQ	HOFT	Fri, Oct 30, 2015	25.39	25.39	24.41	24.82
3350	NASDAQ	HOFT	Thu, Oct 29, 2015	25.73	25.98	24.98	25.48
3349	NASDAQ	HOFT	Wed, Oct 28, 2015	24.88	26.06	24.86	25.88
3348	NASDAQ	HOFT	Tue, Oct 27, 2015	25.55	25.82	24.57	24.77
3347	NASDAQ	HOFT	Mon, Oct 26, 2015	25.39	25.99	25.21	25.59
3346	NASDAQ	HOFT	Fri, Oct 23, 2015	25.54	26.03	25.04	25.59
3345	NASDAQ	HOFT	Thu, Oct 22, 2015	24.91	25.49	24.81	25.47
3344	NASDAQ	HOFT	Wed, Oct 21, 2015	25.63	25.81	24.84	24.91
3343	NASDAQ	HOFT	Tue, Oct 20, 2015	25.17	25.64	24.83	25.59
3342	NASDAQ	HOFT	Mon, Oct 19, 2015	25.28	25.45	24.83	25.08
3341	NASDAQ	HOFT	Fri, Oct 16, 2015	25.67	25.78	24.94	25.28
3340	NASDAQ	HOFT	Thu, Oct 15, 2015	25.16	25.56	24.76	25.56
3339	NASDAQ	HOFT	Wed, Oct 14, 2015	25.54	25.70	24.44	25.16
3338	NASDAQ	HOFT	Tue, Oct 13, 2015	26.14	26.50	25.41	25.45
3337	NASDAQ	HOFT	Mon, Oct 12, 2015	25.78	26.09	25.43	26.06
3336	NASDAQ	HOFT	Fri, Oct 9, 2015	25.71	25.90	25.41	25.69
3335	NASDAQ	HOFT	Thu, Oct 8, 2015	26.01	26.15	25.36	25.58
3334	NASDAQ	HOFT	Wed, Oct 7, 2015	25.50	26.15	25.38	25.97
3333	NASDAQ	HOFT	Tue, Oct 6, 2015	25.60	25.64	25.23	25.33
3332	NASDAQ	HOFT	Mon, Oct 5, 2015	24.78	25.92	24.66	25.61
3331	NASDAQ	HOFT	Fri, Oct 2, 2015	24.39	25.17	24.29	24.56
3330	NASDAQ	HOFT	Thu, Oct 1, 2015	23.56	24.66	23.41	24.59
3329	NASDAQ	HOFT	Wed, Sep 30, 2015	23.90	24.24	23.51	23.54
3328	NASDAQ	HOFT	Tue, Sep 29, 2015	24.00	24.08	23.58	23.88
3327	NASDAQ	HOFT	Mon, Sep 28, 2015	24.89	24.89	23.58	23.98
3326	NASDAQ	HOFT	Fri, Sep 25, 2015	25.25	25.69	24.64	24.88
3325	NASDAQ	HOFT	Thu, Sep 24, 2015	25.37	25.69	25.02	25.13
3324	NASDAQ	HOFT	Wed, Sep 23, 2015	25.27	25.72	25.06	25.60
3323	NASDAQ	HOFT	Tue, Sep 22, 2015	25.01	25.48	24.84	25.26
3322	NASDAQ	HOFT	Mon, Sep 21, 2015	25.49	25.91	25.04	25.26
3321	NASDAQ	HOFT	Fri, Sep 18, 2015	24.96	25.57	24.91	25.41
3320	NASDAQ	HOFT	Thu, Sep 17, 2015	24.85	25.64	24.79	25.25
3319	NASDAQ	HOFT	Wed, Sep 16, 2015	25.23	25.23	24.50	24.73
3318	NASDAQ	HOFT	Tue, Sep 15, 2015	24.60	25.23	24.59	25.12
3317	NASDAQ	HOFT	Mon, Sep 14, 2015	25.08	25.08	24.25	24.37
3316	NASDAQ	HOFT	Fri, Sep 11, 2015	24.77	25.11	24.38	25.11
3315	NASDAQ	HOFT	Thu, Sep 10, 2015	24.96	25.32	24.61	24.91
3314	NASDAQ	HOFT	Wed, Sep 9, 2015	25.47	25.53	24.85	25.07
3313	NASDAQ	HOFT	Tue, Sep 8, 2015	23.42	25.49	23.01	25.38
3312	NASDAQ	HOFT	Fri, Sep 4, 2015	23.00	23.20	22.16	23.03
3311	NASDAQ	HOFT	Thu, Sep 3, 2015	25.05	25.92	23.07	23.13
3310	NASDAQ	HOFT	Wed, Sep 2, 2015	23.96	24.10	23.00	23.97
3309	NASDAQ	HOFT	Tue, Sep 1, 2015	23.54	23.79	23.27	23.59
3308	NASDAQ	HOFT	Mon, Aug 31, 2015	23.81	24.18	23.57	23.86
3307	NASDAQ	HOFT	Fri, Aug 28, 2015	23.22	24.04	23.04	23.78
3306	NASDAQ	HOFT	Thu, Aug 27, 2015	23.62	23.80	23.00	23.33
3305	NASDAQ	HOFT	Wed, Aug 26, 2015	23.50	23.56	22.86	23.50
3304	NASDAQ	HOFT	Tue, Aug 25, 2015	23.75	23.75	23.01	23.09
3303	NASDAQ	HOFT	Mon, Aug 24, 2015	23.43	24.45	22.86	22.89
3302	NASDAQ	HOFT	Fri, Aug 21, 2015	24.23	24.99	24.00	24.43
3301	NASDAQ	HOFT	Thu, Aug 20, 2015	24.81	25.03	24.24	24.28
3300	NASDAQ	HOFT	Wed, Aug 19, 2015	24.89	25.17	24.39	24.90
3299	NASDAQ	HOFT	Tue, Aug 18, 2015	25.52	25.52	25.12	25.17
3298	NASDAQ	HOFT	Mon, Aug 17, 2015	25.16	25.77	24.90	25.62
3297	NASDAQ	HOFT	Fri, Aug 14, 2015	24.33	25.16	24.18	25.16
3296	NASDAQ	HOFT	Thu, Aug 13, 2015	24.18	24.90	23.99	24.40
3295	NASDAQ	HOFT	Wed, Aug 12, 2015	24.05	24.24	23.63	24.14
3294	NASDAQ	HOFT	Tue, Aug 11, 2015	24.08	24.75	23.86	24.27
3293	NASDAQ	HOFT	Mon, Aug 10, 2015	24.19	24.74	23.84	24.24
3292	NASDAQ	HOFT	Fri, Aug 7, 2015	24.00	24.16	23.91	24.07
3291	NASDAQ	HOFT	Thu, Aug 6, 2015	24.54	25.07	23.85	24.07
3290	NASDAQ	HOFT	Wed, Aug 5, 2015	24.61	24.85	24.16	24.58
3289	NASDAQ	HOFT	Tue, Aug 4, 2015	24.62	25.02	24.27	24.56
3288	NASDAQ	HOFT	Mon, Aug 3, 2015	24.89	25.10	24.27	24.55
3287	NASDAQ	HOFT	Fri, Jul 31, 2015	25.37	25.63	24.71	24.95
3286	NASDAQ	HOFT	Thu, Jul 30, 2015	24.49	25.42	24.28	25.28
3285	NASDAQ	HOFT	Wed, Jul 29, 2015	24.65	25.49	24.16	24.57
3284	NASDAQ	HOFT	Tue, Jul 28, 2015	24.18	25.05	23.64	24.68
3283	NASDAQ	HOFT	Mon, Jul 27, 2015	25.09	25.26	23.67	24.07
3282	NASDAQ	HOFT	Fri, Jul 24, 2015	25.51	25.72	25.00	25.15
3281	NASDAQ	HOFT	Thu, Jul 23, 2015	25.96	26.04	25.41	25.65
3280	NASDAQ	HOFT	Wed, Jul 22, 2015	25.58	26.17	25.56	26.05
3279	NASDAQ	HOFT	Tue, Jul 21, 2015	25.83	26.10	25.50	25.72
3278	NASDAQ	HOFT	Mon, Jul 20, 2015	26.02	26.09	25.57	25.80
3277	NASDAQ	HOFT	Fri, Jul 17, 2015	26.31	26.37	25.72	26.13
3276	NASDAQ	HOFT	Thu, Jul 16, 2015	26.32	26.50	26.06	26.31
3275	NASDAQ	HOFT	Wed, Jul 15, 2015	26.34	26.67	25.99	26.11
3274	NASDAQ	HOFT	Tue, Jul 14, 2015	25.59	26.63	25.53	26.44
3273	NASDAQ	HOFT	Mon, Jul 13, 2015	25.39	25.69	25.31	25.46
3272	NASDAQ	HOFT	Fri, Jul 10, 2015	25.21	25.96	25.21	25.64
3271	NASDAQ	HOFT	Thu, Jul 9, 2015	24.94	25.20	24.61	25.04
3270	NASDAQ	HOFT	Wed, Jul 8, 2015	25.11	25.13	24.57	24.79
3269	NASDAQ	HOFT	Tue, Jul 7, 2015	25.07	25.28	24.18	25.08
3268	NASDAQ	HOFT	Mon, Jul 6, 2015	24.09	25.12	23.87	25.07
3267	NASDAQ	HOFT	Thu, Jul 2, 2015	25.67	25.67	24.62	24.76
3266	NASDAQ	HOFT	Wed, Jul 1, 2015	25.18	25.70	24.45	25.67
3265	NASDAQ	HOFT	Tue, Jun 30, 2015	25.82	26.12	25.00	25.11
3264	NASDAQ	HOFT	Mon, Jun 29, 2015	25.63	27.28	25.63	25.83
3263	NASDAQ	HOFT	Fri, Jun 26, 2015	25.34	25.75	25.15	25.39
3262	NASDAQ	HOFT	Thu, Jun 25, 2015	25.62	25.76	25.00	25.42
3261	NASDAQ	HOFT	Wed, Jun 24, 2015	25.62	25.90	25.37	25.47
3260	NASDAQ	HOFT	Tue, Jun 23, 2015	25.85	26.08	25.39	25.57
3259	NASDAQ	HOFT	Mon, Jun 22, 2015	26.48	26.50	25.71	25.73
3258	NASDAQ	HOFT	Fri, Jun 19, 2015	25.74	26.69	25.74	26.48
3257	NASDAQ	HOFT	Thu, Jun 18, 2015	25.91	26.34	25.66	25.81
3256	NASDAQ	HOFT	Wed, Jun 17, 2015	26.64	26.64	25.72	25.87
3255	NASDAQ	HOFT	Tue, Jun 16, 2015	25.89	26.79	25.76	26.50
3254	NASDAQ	HOFT	Mon, Jun 15, 2015	26.16	26.63	25.77	25.80
3253	NASDAQ	HOFT	Fri, Jun 12, 2015	26.01	26.32	25.71	26.07
3252	NASDAQ	HOFT	Thu, Jun 11, 2015	26.26	26.65	25.87	26.01
3251	NASDAQ	HOFT	Wed, Jun 10, 2015	26.33	26.68	26.14	26.41
3250	NASDAQ	HOFT	Tue, Jun 9, 2015	26.17	26.31	25.92	26.09
3249	NASDAQ	HOFT	Mon, Jun 8, 2015	26.49	27.00	25.63	26.00
3248	NASDAQ	HOFT	Fri, Jun 5, 2015	24.75	26.10	24.75	25.99
3247	NASDAQ	HOFT	Thu, Jun 4, 2015	25.01	26.57	24.76	25.00
3246	NASDAQ	HOFT	Wed, Jun 3, 2015	25.22	25.24	24.58	25.01
3245	NASDAQ	HOFT	Tue, Jun 2, 2015	24.38	25.21	24.37	25.11
3244	NASDAQ	HOFT	Mon, Jun 1, 2015	25.35	25.41	24.64	24.70
3243	NASDAQ	HOFT	Fri, May 29, 2015	25.22	25.31	25.05	25.27
3242	NASDAQ	HOFT	Thu, May 28, 2015	25.13	25.47	25.09	25.21
3241	NASDAQ	HOFT	Wed, May 27, 2015	25.51	25.81	25.02	25.20
3240	NASDAQ	HOFT	Tue, May 26, 2015	25.85	26.17	25.23	25.57
3239	NASDAQ	HOFT	Fri, May 22, 2015	25.76	25.99	25.49	25.56
3238	NASDAQ	HOFT	Thu, May 21, 2015	26.18	26.33	25.33	25.92
3237	NASDAQ	HOFT	Wed, May 20, 2015	25.96	26.13	25.86	26.05
3236	NASDAQ	HOFT	Tue, May 19, 2015	26.86	26.86	25.67	25.96
3235	NASDAQ	HOFT	Mon, May 18, 2015	25.42	27.30	25.28	26.73
3234	NASDAQ	HOFT	Fri, May 15, 2015	25.31	25.58	25.26	25.52
3233	NASDAQ	HOFT	Thu, May 14, 2015	25.89	25.89	25.24	25.27
3232	NASDAQ	HOFT	Wed, May 13, 2015	25.51	25.79	25.04	25.61
3231	NASDAQ	HOFT	Tue, May 12, 2015	26.25	26.25	25.18	25.38
3230	NASDAQ	HOFT	Mon, May 11, 2015	25.25	26.56	24.89	26.13
3229	NASDAQ	HOFT	Fri, May 8, 2015	25.20	25.30	24.96	25.22
3228	NASDAQ	HOFT	Thu, May 7, 2015	25.32	25.46	24.65	25.15
3227	NASDAQ	HOFT	Wed, May 6, 2015	25.12	25.59	24.85	25.41
3226	NASDAQ	HOFT	Tue, May 5, 2015	23.96	25.35	23.50	25.08
3225	NASDAQ	HOFT	Mon, May 4, 2015	25.88	26.00	23.80	24.87
3224	NASDAQ	HOFT	Fri, May 1, 2015	25.47	25.94	25.03	25.69
3223	NASDAQ	HOFT	Thu, Apr 30, 2015	25.75	26.04	25.30	25.45
3222	NASDAQ	HOFT	Wed, Apr 29, 2015	25.57	26.22	25.02	25.74
3221	NASDAQ	HOFT	Tue, Apr 28, 2015	25.57	26.67	25.57	25.76
3220	NASDAQ	HOFT	Mon, Apr 27, 2015	24.89	25.60	24.70	25.41
3219	NASDAQ	HOFT	Fri, Apr 24, 2015	25.00	25.00	24.39	24.89
3218	NASDAQ	HOFT	Thu, Apr 23, 2015	23.99	25.07	24.00	24.98
3217	NASDAQ	HOFT	Wed, Apr 22, 2015	23.93	24.13	23.91	24.00
3216	NASDAQ	HOFT	Tue, Apr 21, 2015	24.00	24.11	23.70	24.00
3215	NASDAQ	HOFT	Mon, Apr 20, 2015	23.25	24.24	23.13	24.14
3214	NASDAQ	HOFT	Fri, Apr 17, 2015	23.59	23.81	22.75	22.86
3213	NASDAQ	HOFT	Thu, Apr 16, 2015	23.83	23.85	23.30	23.81
3212	NASDAQ	HOFT	Wed, Apr 15, 2015	23.22	23.86	23.22	23.69
3211	NASDAQ	HOFT	Tue, Apr 14, 2015	22.68	23.40	22.62	23.22
3210	NASDAQ	HOFT	Mon, Apr 13, 2015	21.90	22.88	21.90	22.51
3209	NASDAQ	HOFT	Fri, Apr 10, 2015	21.20	21.52	21.00	21.45
3208	NASDAQ	HOFT	Thu, Apr 9, 2015	21.38	21.45	20.90	21.12
3207	NASDAQ	HOFT	Wed, Apr 8, 2015	21.40	21.56	21.28	21.34
3206	NASDAQ	HOFT	Tue, Apr 7, 2015	19.56	22.00	19.51	21.40
3205	NASDAQ	HOFT	Mon, Apr 6, 2015	18.70	18.97	18.66	18.71
3204	NASDAQ	HOFT	Thu, Apr 2, 2015	18.76	19.15	18.60	18.66
3203	NASDAQ	HOFT	Wed, Apr 1, 2015	19.10	19.22	18.68	18.82
3202	NASDAQ	HOFT	Tue, Mar 31, 2015	19.07	19.11	19.02	19.05
3201	NASDAQ	HOFT	Mon, Mar 30, 2015	19.09	19.09	19.00	19.08
3200	NASDAQ	HOFT	Fri, Mar 27, 2015	18.96	19.01	18.58	18.98
3199	NASDAQ	HOFT	Thu, Mar 26, 2015	19.05	19.08	18.77	18.97
3198	NASDAQ	HOFT	Wed, Mar 25, 2015	19.02	19.28	18.73	19.05
3197	NASDAQ	HOFT	Tue, Mar 24, 2015	18.93	19.07	18.90	19.02
3196	NASDAQ	HOFT	Mon, Mar 23, 2015	19.09	19.17	18.87	18.92
3195	NASDAQ	HOFT	Fri, Mar 20, 2015	19.15	19.29	18.97	19.12
3194	NASDAQ	HOFT	Thu, Mar 19, 2015	18.95	19.16	18.75	18.92
3193	NASDAQ	HOFT	Wed, Mar 18, 2015	18.81	19.12	18.72	18.97
3192	NASDAQ	HOFT	Tue, Mar 17, 2015	18.54	18.86	18.44	18.85
3191	NASDAQ	HOFT	Mon, Mar 16, 2015	18.48	18.66	18.40	18.51
3190	NASDAQ	HOFT	Fri, Mar 13, 2015	18.40	18.70	18.37	18.56
3189	NASDAQ	HOFT	Thu, Mar 12, 2015	18.44	18.69	18.24	18.45
3188	NASDAQ	HOFT	Wed, Mar 11, 2015	18.00	18.56	17.99	18.24
3187	NASDAQ	HOFT	Tue, Mar 10, 2015	17.87	18.17	17.57	17.91
3186	NASDAQ	HOFT	Mon, Mar 9, 2015	18.23	18.23	17.68	17.87
3185	NASDAQ	HOFT	Fri, Mar 6, 2015	18.55	18.55	18.24	18.36
3184	NASDAQ	HOFT	Thu, Mar 5, 2015	18.49	18.59	18.27	18.50
3183	NASDAQ	HOFT	Wed, Mar 4, 2015	18.50	18.55	18.41	18.49
3182	NASDAQ	HOFT	Tue, Mar 3, 2015	18.60	18.60	18.35	18.40
3181	NASDAQ	HOFT	Mon, Mar 2, 2015	18.45	18.68	18.42	18.57
3180	NASDAQ	HOFT	Fri, Feb 27, 2015	18.50	18.55	18.32	18.45
3179	NASDAQ	HOFT	Thu, Feb 26, 2015	18.54	18.54	18.39	18.49
3178	NASDAQ	HOFT	Wed, Feb 25, 2015	18.36	18.50	18.26	18.40
3177	NASDAQ	HOFT	Tue, Feb 24, 2015	18.41	18.53	18.18	18.44
3176	NASDAQ	HOFT	Mon, Feb 23, 2015	18.29	18.51	18.01	18.30
3175	NASDAQ	HOFT	Fri, Feb 20, 2015	19.20	19.20	18.26	18.50
3174	NASDAQ	HOFT	Thu, Feb 19, 2015	19.27	19.32	19.06	19.20
3173	NASDAQ	HOFT	Wed, Feb 18, 2015	19.31	19.36	19.16	19.29
3172	NASDAQ	HOFT	Tue, Feb 17, 2015	19.24	19.36	18.75	19.25
3171	NASDAQ	HOFT	Fri, Feb 13, 2015	19.30	19.42	19.27	19.41
3170	NASDAQ	HOFT	Thu, Feb 12, 2015	19.27	19.49	19.24	19.28
3169	NASDAQ	HOFT	Wed, Feb 11, 2015	19.23	19.47	19.16	19.42
3168	NASDAQ	HOFT	Tue, Feb 10, 2015	19.20	19.25	18.88	19.17
3167	NASDAQ	HOFT	Mon, Feb 9, 2015	19.18	19.51	18.82	18.88
3166	NASDAQ	HOFT	Fri, Feb 6, 2015	18.94	19.46	18.91	19.11
3165	NASDAQ	HOFT	Thu, Feb 5, 2015	19.08	19.11	18.76	18.93
3164	NASDAQ	HOFT	Wed, Feb 4, 2015	18.45	19.33	18.29	18.89
3163	NASDAQ	HOFT	Tue, Feb 3, 2015	18.15	18.48	18.15	18.40
3162	NASDAQ	HOFT	Mon, Feb 2, 2015	17.91	18.35	17.78	18.21
3161	NASDAQ	HOFT	Fri, Jan 30, 2015	17.96	18.05	17.79	18.04
3160	NASDAQ	HOFT	Thu, Jan 29, 2015	17.64	18.00	17.64	17.85
3159	NASDAQ	HOFT	Wed, Jan 28, 2015	17.90	18.11	17.65	17.66
3158	NASDAQ	HOFT	Tue, Jan 27, 2015	18.01	18.05	17.86	17.92
3157	NASDAQ	HOFT	Mon, Jan 26, 2015	18.28	18.28	17.89	17.99
3156	NASDAQ	HOFT	Fri, Jan 23, 2015	17.25	18.77	17.25	18.33
3155	NASDAQ	HOFT	Thu, Jan 22, 2015	17.18	17.40	17.05	17.25
3154	NASDAQ	HOFT	Wed, Jan 21, 2015	17.26	17.30	17.04	17.17
3153	NASDAQ	HOFT	Tue, Jan 20, 2015	17.25	17.31	17.15	17.24
3152	NASDAQ	HOFT	Fri, Jan 16, 2015	17.30	17.37	17.22	17.28
3151	NASDAQ	HOFT	Thu, Jan 15, 2015	17.40	17.42	17.20	17.30
3150	NASDAQ	HOFT	Wed, Jan 14, 2015	17.25	17.32	17.25	17.30
3149	NASDAQ	HOFT	Tue, Jan 13, 2015	17.35	17.45	17.20	17.25
3148	NASDAQ	HOFT	Mon, Jan 12, 2015	17.30	17.50	17.26	17.30
3147	NASDAQ	HOFT	Fri, Jan 9, 2015	17.27	17.35	17.27	17.29
3146	NASDAQ	HOFT	Thu, Jan 8, 2015	17.64	17.75	17.32	17.34
3145	NASDAQ	HOFT	Wed, Jan 7, 2015	17.70	17.85	17.60	17.64
3144	NASDAQ	HOFT	Tue, Jan 6, 2015	17.73	17.82	17.60	17.69
3143	NASDAQ	HOFT	Mon, Jan 5, 2015	17.15	17.87	17.14	17.71
3142	NASDAQ	HOFT	Fri, Jan 2, 2015	17.25	17.48	16.99	17.03
3141	NASDAQ	HOFT	Wed, Dec 31, 2014	16.70	17.24	16.70	17.17
3140	NASDAQ	HOFT	Tue, Dec 30, 2014	16.70	16.80	16.66	16.70
3139	NASDAQ	HOFT	Mon, Dec 29, 2014	16.83	16.86	16.74	16.78
3138	NASDAQ	HOFT	Fri, Dec 26, 2014	16.82	16.82	16.71	16.75
3137	NASDAQ	HOFT	Wed, Dec 24, 2014	16.85	16.89	16.82	16.82
3136	NASDAQ	HOFT	Tue, Dec 23, 2014	16.67	16.98	16.67	16.85
3135	NASDAQ	HOFT	Mon, Dec 22, 2014	16.40	16.78	16.37	16.67
3134	NASDAQ	HOFT	Fri, Dec 19, 2014	16.56	16.75	16.38	16.38
3133	NASDAQ	HOFT	Thu, Dec 18, 2014	16.72	16.72	16.50	16.60
3132	NASDAQ	HOFT	Wed, Dec 17, 2014	16.20	16.74	16.11	16.60
3131	NASDAQ	HOFT	Tue, Dec 16, 2014	16.25	16.35	16.15	16.24
3130	NASDAQ	HOFT	Mon, Dec 15, 2014	16.35	16.35	16.14	16.25
3129	NASDAQ	HOFT	Fri, Dec 12, 2014	16.25	16.40	16.06	16.35
3128	NASDAQ	HOFT	Thu, Dec 11, 2014	16.25	16.42	16.25	16.37
3127	NASDAQ	HOFT	Wed, Dec 10, 2014	15.74	16.54	15.70	16.25
3126	NASDAQ	HOFT	Tue, Dec 9, 2014	15.65	15.73	15.65	15.65
3125	NASDAQ	HOFT	Mon, Dec 8, 2014	15.62	15.74	15.62	15.62
3124	NASDAQ	HOFT	Fri, Dec 5, 2014	15.51	15.75	15.41	15.62
3123	NASDAQ	HOFT	Thu, Dec 4, 2014	15.42	15.59	15.29	15.46
3122	NASDAQ	HOFT	Wed, Dec 3, 2014	15.44	15.54	15.40	15.42
3121	NASDAQ	HOFT	Tue, Dec 2, 2014	15.50	15.52	15.29	15.50
3120	NASDAQ	HOFT	Mon, Dec 1, 2014	15.31	15.50	15.18	15.50
3119	NASDAQ	HOFT	Fri, Nov 28, 2014	15.39	15.41	15.33	15.39
3118	NASDAQ	HOFT	Wed, Nov 26, 2014	15.25	15.33	15.07	15.32
3117	NASDAQ	HOFT	Tue, Nov 25, 2014	15.24	15.33	15.15	15.24
3116	NASDAQ	HOFT	Mon, Nov 24, 2014	15.07	15.24	15.02	15.24
3115	NASDAQ	HOFT	Fri, Nov 21, 2014	15.21	15.16	14.93	15.05
3114	NASDAQ	HOFT	Thu, Nov 20, 2014	15.04	15.25	15.00	15.00
3113	NASDAQ	HOFT	Wed, Nov 19, 2014	15.04	15.49	15.00	15.02
3112	NASDAQ	HOFT	Tue, Nov 18, 2014	15.28	15.39	15.18	15.22
3111	NASDAQ	HOFT	Mon, Nov 17, 2014	15.18	15.33	15.00	15.21
3110	NASDAQ	HOFT	Fri, Nov 14, 2014	15.43	15.43	15.06	15.14
3109	NASDAQ	HOFT	Thu, Nov 13, 2014	15.27	15.34	15.20	15.20
3108	NASDAQ	HOFT	Wed, Nov 12, 2014	15.10	15.35	14.94	15.24
3107	NASDAQ	HOFT	Tue, Nov 11, 2014	15.13	15.33	14.25	15.24
3106	NASDAQ	HOFT	Mon, Nov 10, 2014	15.21	15.37	15.06	15.06
3105	NASDAQ	HOFT	Fri, Nov 7, 2014	15.20	15.28	15.05	15.21
3104	NASDAQ	HOFT	Thu, Nov 6, 2014	15.21	15.28	15.17	15.19
3103	NASDAQ	HOFT	Wed, Nov 5, 2014	15.35	15.35	15.09	15.22
3102	NASDAQ	HOFT	Tue, Nov 4, 2014	15.27	15.31	15.04	15.24
3101	NASDAQ	HOFT	Mon, Nov 3, 2014	15.37	15.48	15.17	15.31
3100	NASDAQ	HOFT	Fri, Oct 31, 2014	15.50	15.50	15.23	15.29
3099	NASDAQ	HOFT	Thu, Oct 30, 2014	15.36	15.40	15.29	15.36
3098	NASDAQ	HOFT	Wed, Oct 29, 2014	15.35	15.40	15.20	15.40
3097	NASDAQ	HOFT	Tue, Oct 28, 2014	15.40	15.46	15.25	15.40
3096	NASDAQ	HOFT	Mon, Oct 27, 2014	15.20	15.46	15.19	15.30
3095	NASDAQ	HOFT	Fri, Oct 24, 2014	15.19	15.30	15.19	15.25
3094	NASDAQ	HOFT	Thu, Oct 23, 2014	15.22	15.30	15.15	15.24
3093	NASDAQ	HOFT	Wed, Oct 22, 2014	15.30	15.30	15.10	15.14
3092	NASDAQ	HOFT	Tue, Oct 21, 2014	15.32	15.32	15.24	15.28
3091	NASDAQ	HOFT	Mon, Oct 20, 2014	15.30	15.34	15.18	15.21
3090	NASDAQ	HOFT	Fri, Oct 17, 2014	15.43	15.43	15.26	15.27
3089	NASDAQ	HOFT	Thu, Oct 16, 2014	15.02	15.39	15.02	15.30
3088	NASDAQ	HOFT	Wed, Oct 15, 2014	15.02	15.39	14.94	15.23
3087	NASDAQ	HOFT	Tue, Oct 14, 2014	15.20	15.22	14.64	15.18
3086	NASDAQ	HOFT	Mon, Oct 13, 2014	15.10	15.35	14.25	15.14
3085	NASDAQ	HOFT	Fri, Oct 10, 2014	14.83	15.21	14.83	15.04
3084	NASDAQ	HOFT	Thu, Oct 9, 2014	14.58	15.08	14.58	14.96
3083	NASDAQ	HOFT	Wed, Oct 8, 2014	15.12	15.13	14.31	14.64
3082	NASDAQ	HOFT	Tue, Oct 7, 2014	15.27	15.27	15.10	15.16
3081	NASDAQ	HOFT	Mon, Oct 6, 2014	15.25	15.44	15.20	15.44
3080	NASDAQ	HOFT	Fri, Oct 3, 2014	15.34	15.43	15.27	15.30
3079	NASDAQ	HOFT	Thu, Oct 2, 2014	15.26	15.42	15.22	15.24
3078	NASDAQ	HOFT	Wed, Oct 1, 2014	15.30	15.45	15.11	15.23
3077	NASDAQ	HOFT	Tue, Sep 30, 2014	15.44	15.44	15.14	15.21
3076	NASDAQ	HOFT	Mon, Sep 29, 2014	15.17	15.65	15.09	15.36
3075	NASDAQ	HOFT	Fri, Sep 26, 2014	15.33	15.43	15.25	15.31
3074	NASDAQ	HOFT	Thu, Sep 25, 2014	15.39	15.43	15.13	15.32
3073	NASDAQ	HOFT	Wed, Sep 24, 2014	15.38	15.49	15.14	15.38
3072	NASDAQ	HOFT	Tue, Sep 23, 2014	15.26	15.48	15.09	15.37
3071	NASDAQ	HOFT	Mon, Sep 22, 2014	15.14	15.37	15.09	15.26
3070	NASDAQ	HOFT	Fri, Sep 19, 2014	15.17	15.38	15.05	15.28
3069	NASDAQ	HOFT	Thu, Sep 18, 2014	15.28	15.41	15.11	15.13
3068	NASDAQ	HOFT	Wed, Sep 17, 2014	15.41	15.49	15.28	15.32
3067	NASDAQ	HOFT	Tue, Sep 16, 2014	15.38	15.52	15.15	15.29
3066	NASDAQ	HOFT	Mon, Sep 15, 2014	15.28	15.73	15.04	15.32
3065	NASDAQ	HOFT	Fri, Sep 12, 2014	15.45	15.29	15.14	15.20
3064	NASDAQ	HOFT	Thu, Sep 11, 2014	14.82	15.73	14.65	15.39
3063	NASDAQ	HOFT	Wed, Sep 10, 2014	14.89	15.14	14.89	15.00
3062	NASDAQ	HOFT	Tue, Sep 9, 2014	15.14	15.35	14.96	15.35
3061	NASDAQ	HOFT	Mon, Sep 8, 2014	15.17	15.30	14.74	15.20
3060	NASDAQ	HOFT	Fri, Sep 5, 2014	15.17	15.50	15.04	15.27
3059	NASDAQ	HOFT	Thu, Sep 4, 2014	14.82	15.29	14.82	15.29
3058	NASDAQ	HOFT	Wed, Sep 3, 2014	15.00	15.00	14.82	14.84
3057	NASDAQ	HOFT	Tue, Sep 2, 2014	14.88	15.02	14.64	14.90
3056	NASDAQ	HOFT	Fri, Aug 29, 2014	15.03	15.03	14.90	14.94
3055	NASDAQ	HOFT	Thu, Aug 28, 2014	14.99	15.19	14.90	15.00
3054	NASDAQ	HOFT	Wed, Aug 27, 2014	14.87	15.61	14.86	15.00
3053	NASDAQ	HOFT	Tue, Aug 26, 2014	15.60	15.45	14.87	14.96
3052	NASDAQ	HOFT	Mon, Aug 25, 2014	15.69	16.00	15.53	15.60
3051	NASDAQ	HOFT	Fri, Aug 22, 2014	15.70	15.76	15.55	15.56
3050	NASDAQ	HOFT	Thu, Aug 21, 2014	14.75	15.89	14.57	15.72
3049	NASDAQ	HOFT	Wed, Aug 20, 2014	14.84	14.86	14.65	14.84
3048	NASDAQ	HOFT	Tue, Aug 19, 2014	14.71	14.94	14.71	14.88
3047	NASDAQ	HOFT	Mon, Aug 18, 2014	14.80	14.88	14.56	14.60
3046	NASDAQ	HOFT	Fri, Aug 15, 2014	15.01	15.01	14.54	14.73
3045	NASDAQ	HOFT	Thu, Aug 14, 2014	14.99	15.01	14.75	15.00
3044	NASDAQ	HOFT	Wed, Aug 13, 2014	14.98	15.10	14.24	14.94
3043	NASDAQ	HOFT	Tue, Aug 12, 2014	15.25	15.27	14.75	14.91
3042	NASDAQ	HOFT	Mon, Aug 11, 2014	15.40	15.83	15.23	15.35
3041	NASDAQ	HOFT	Fri, Aug 8, 2014	15.28	15.37	15.14	15.36
3040	NASDAQ	HOFT	Thu, Aug 7, 2014	15.48	15.48	15.00	15.19
3039	NASDAQ	HOFT	Wed, Aug 6, 2014	14.68	15.48	14.92	15.39
3038	NASDAQ	HOFT	Tue, Aug 5, 2014	14.73	14.95	14.50	14.76
3037	NASDAQ	HOFT	Mon, Aug 4, 2014	14.74	14.90	14.55	14.77
3036	NASDAQ	HOFT	Fri, Aug 1, 2014	14.42	14.89	14.38	14.54
3035	NASDAQ	HOFT	Thu, Jul 31, 2014	14.69	14.74	14.37	14.52
3034	NASDAQ	HOFT	Wed, Jul 30, 2014	14.99	14.99	14.70	14.81
3033	NASDAQ	HOFT	Tue, Jul 29, 2014	15.06	15.06	14.75	14.95
3032	NASDAQ	HOFT	Mon, Jul 28, 2014	15.35	15.42	14.78	14.94
3031	NASDAQ	HOFT	Fri, Jul 25, 2014	15.43	15.56	15.39	15.41
3030	NASDAQ	HOFT	Thu, Jul 24, 2014	15.52	15.60	15.44	15.48
3029	NASDAQ	HOFT	Wed, Jul 23, 2014	15.35	15.61	15.26	15.50
3028	NASDAQ	HOFT	Tue, Jul 22, 2014	15.41	15.60	15.20	15.41
3027	NASDAQ	HOFT	Mon, Jul 21, 2014	15.64	15.82	15.22	15.38
3026	NASDAQ	HOFT	Fri, Jul 18, 2014	15.73	15.91	15.65	15.89
3025	NASDAQ	HOFT	Thu, Jul 17, 2014	15.71	15.92	15.60	15.72
3024	NASDAQ	HOFT	Wed, Jul 16, 2014	16.00	16.17	15.47	15.81
3023	NASDAQ	HOFT	Tue, Jul 15, 2014	16.44	16.44	16.03	16.04
3022	NASDAQ	HOFT	Mon, Jul 14, 2014	15.92	16.40	15.83	16.34
3021	NASDAQ	HOFT	Fri, Jul 11, 2014	15.70	16.04	15.70	15.92
3020	NASDAQ	HOFT	Thu, Jul 10, 2014	15.49	15.91	15.49	15.71
3019	NASDAQ	HOFT	Wed, Jul 9, 2014	15.56	15.95	15.56	15.75
3018	NASDAQ	HOFT	Tue, Jul 8, 2014	16.42	16.42	15.44	15.64
3017	NASDAQ	HOFT	Mon, Jul 7, 2014	16.56	16.75	16.32	16.44
3016	NASDAQ	HOFT	Thu, Jul 3, 2014	17.40	17.40	16.46	16.49
3015	NASDAQ	HOFT	Wed, Jul 2, 2014	16.87	16.87	16.56	16.57
3014	NASDAQ	HOFT	Tue, Jul 1, 2014	16.25	17.03	16.25	16.75
3013	NASDAQ	HOFT	Mon, Jun 30, 2014	15.03	16.20	14.98	16.14
3012	NASDAQ	HOFT	Fri, Jun 27, 2014	14.49	14.98	14.46	14.98
3011	NASDAQ	HOFT	Thu, Jun 26, 2014	14.58	14.82	14.27	14.59
3010	NASDAQ	HOFT	Wed, Jun 25, 2014	14.28	14.74	14.23	14.52
3009	NASDAQ	HOFT	Tue, Jun 24, 2014	14.41	14.73	14.20	14.35
3008	NASDAQ	HOFT	Mon, Jun 23, 2014	14.57	14.69	14.25	14.46
3007	NASDAQ	HOFT	Fri, Jun 20, 2014	14.75	14.75	14.51	14.60
3006	NASDAQ	HOFT	Thu, Jun 19, 2014	14.78	14.90	14.65	14.76
3005	NASDAQ	HOFT	Wed, Jun 18, 2014	14.59	14.85	14.51	14.79
3004	NASDAQ	HOFT	Tue, Jun 17, 2014	14.41	14.85	14.18	14.58
3003	NASDAQ	HOFT	Mon, Jun 16, 2014	14.26	14.43	14.02	14.41
3002	NASDAQ	HOFT	Fri, Jun 13, 2014	15.03	15.06	14.16	14.20
3001	NASDAQ	HOFT	Thu, Jun 12, 2014	15.35	15.42	14.77	14.94
3000	NASDAQ	HOFT	Wed, Jun 11, 2014	15.86	15.87	15.17	15.50
2999	NASDAQ	HOFT	Tue, Jun 10, 2014	16.45	16.45	15.86	15.97
2998	NASDAQ	HOFT	Mon, Jun 9, 2014	16.40	16.48	16.14	16.45
2997	NASDAQ	HOFT	Fri, Jun 6, 2014	15.94	16.45	15.83	16.38
2996	NASDAQ	HOFT	Thu, Jun 5, 2014	14.63	15.80	14.36	15.80
2995	NASDAQ	HOFT	Wed, Jun 4, 2014	13.75	13.92	13.75	13.86
2994	NASDAQ	HOFT	Tue, Jun 3, 2014	14.00	13.98	13.66	13.81
2993	NASDAQ	HOFT	Mon, Jun 2, 2014	14.30	14.30	13.93	14.02
2992	NASDAQ	HOFT	Fri, May 30, 2014	14.38	14.39	14.17	14.30
2991	NASDAQ	HOFT	Thu, May 29, 2014	14.30	14.44	14.20	14.33
2990	NASDAQ	HOFT	Wed, May 28, 2014	14.57	14.70	14.16	14.33
2989	NASDAQ	HOFT	Tue, May 27, 2014	14.59	14.82	14.45	14.62
2988	NASDAQ	HOFT	Fri, May 23, 2014	14.38	14.55	14.11	14.51
2987	NASDAQ	HOFT	Thu, May 22, 2014	14.30	14.48	14.12	14.32
2986	NASDAQ	HOFT	Wed, May 21, 2014	14.11	14.25	14.00	14.20
2985	NASDAQ	HOFT	Tue, May 20, 2014	14.12	14.11	13.93	14.08
2984	NASDAQ	HOFT	Mon, May 19, 2014	13.75	14.24	13.75	14.18
2983	NASDAQ	HOFT	Fri, May 16, 2014	13.80	13.88	13.70	13.86
2982	NASDAQ	HOFT	Thu, May 15, 2014	13.61	13.87	13.60	13.74
2981	NASDAQ	HOFT	Wed, May 14, 2014	13.77	13.83	13.70	13.73
2980	NASDAQ	HOFT	Tue, May 13, 2014	14.46	14.46	13.75	13.75
2979	NASDAQ	HOFT	Mon, May 12, 2014	14.28	14.72	14.26	14.43
2978	NASDAQ	HOFT	Fri, May 9, 2014	13.75	14.25	13.75	14.19
2977	NASDAQ	HOFT	Thu, May 8, 2014	13.76	13.96	13.71	13.75
2976	NASDAQ	HOFT	Wed, May 7, 2014	13.74	13.82	13.71	13.79
2975	NASDAQ	HOFT	Tue, May 6, 2014	13.74	13.80	13.70	13.75
2974	NASDAQ	HOFT	Mon, May 5, 2014	13.75	13.83	13.68	13.83
2973	NASDAQ	HOFT	Fri, May 2, 2014	13.91	14.00	13.70	13.75
2972	NASDAQ	HOFT	Thu, May 1, 2014	13.78	13.89	13.75	13.88
2971	NASDAQ	HOFT	Wed, Apr 30, 2014	13.66	13.92	13.64	13.83
2970	NASDAQ	HOFT	Tue, Apr 29, 2014	13.89	14.01	13.67	13.73
2969	NASDAQ	HOFT	Mon, Apr 28, 2014	14.00	14.16	13.78	13.86
2968	NASDAQ	HOFT	Fri, Apr 25, 2014	13.90	14.19	13.90	13.97
2967	NASDAQ	HOFT	Thu, Apr 24, 2014	14.06	14.13	13.90	13.98
2966	NASDAQ	HOFT	Wed, Apr 23, 2014	14.00	14.19	13.91	13.95
2965	NASDAQ	HOFT	Tue, Apr 22, 2014	14.07	14.19	13.90	14.03
2964	NASDAQ	HOFT	Mon, Apr 21, 2014	14.00	14.19	13.99	14.00
2963	NASDAQ	HOFT	Thu, Apr 17, 2014	13.94	14.35	13.75	14.00
2962	NASDAQ	HOFT	Wed, Apr 16, 2014	14.03	14.31	13.93	14.05
2961	NASDAQ	HOFT	Tue, Apr 15, 2014	14.56	14.76	13.99	14.10
2960	NASDAQ	HOFT	Mon, Apr 14, 2014	15.26	15.40	14.56	14.66
2959	NASDAQ	HOFT	Fri, Apr 11, 2014	15.44	16.24	14.85	15.09
2958	NASDAQ	HOFT	Thu, Apr 10, 2014	15.75	15.75	15.53	15.54
2957	NASDAQ	HOFT	Wed, Apr 9, 2014	15.54	15.94	15.44	15.83
2956	NASDAQ	HOFT	Tue, Apr 8, 2014	15.78	15.78	15.44	15.67
2955	NASDAQ	HOFT	Mon, Apr 7, 2014	15.65	15.81	15.54	15.70
2954	NASDAQ	HOFT	Fri, Apr 4, 2014	15.88	16.08	15.53	15.73
2953	NASDAQ	HOFT	Thu, Apr 3, 2014	15.76	15.91	15.70	15.71
2952	NASDAQ	HOFT	Wed, Apr 2, 2014	16.01	16.20	15.66	15.85
2951	NASDAQ	HOFT	Tue, Apr 1, 2014	15.83	16.18	15.70	16.03
2950	NASDAQ	HOFT	Mon, Mar 31, 2014	15.75	15.85	15.61	15.66
2949	NASDAQ	HOFT	Fri, Mar 28, 2014	15.42	16.20	15.38	15.74
2948	NASDAQ	HOFT	Thu, Mar 27, 2014	15.48	15.62	15.35	15.44
2947	NASDAQ	HOFT	Wed, Mar 26, 2014	15.60	15.92	15.40	15.41
2946	NASDAQ	HOFT	Tue, Mar 25, 2014	15.69	15.80	15.45	15.54
2945	NASDAQ	HOFT	Mon, Mar 24, 2014	15.47	15.69	15.43	15.65
2944	NASDAQ	HOFT	Fri, Mar 21, 2014	15.55	15.55	15.30	15.35
2943	NASDAQ	HOFT	Thu, Mar 20, 2014	15.41	15.68	15.25	15.49
2942	NASDAQ	HOFT	Wed, Mar 19, 2014	15.16	15.50	15.00	15.43
2941	NASDAQ	HOFT	Tue, Mar 18, 2014	15.10	15.14	14.67	15.13
2940	NASDAQ	HOFT	Mon, Mar 17, 2014	15.02	15.31	15.02	15.10
2939	NASDAQ	HOFT	Fri, Mar 14, 2014	14.69	15.12	14.69	14.97
2938	NASDAQ	HOFT	Thu, Mar 13, 2014	14.86	14.92	14.67	14.78
2937	NASDAQ	HOFT	Wed, Mar 12, 2014	14.56	14.95	14.56	14.90
2936	NASDAQ	HOFT	Tue, Mar 11, 2014	14.74	14.74	14.15	14.69
2935	NASDAQ	HOFT	Mon, Mar 10, 2014	14.88	14.98	14.37	14.66
2934	NASDAQ	HOFT	Fri, Mar 7, 2014	15.13	15.43	14.77	14.84
2933	NASDAQ	HOFT	Thu, Mar 6, 2014	15.00	15.33	14.79	15.00
2932	NASDAQ	HOFT	Wed, Mar 5, 2014	15.06	15.29	14.70	14.98
2931	NASDAQ	HOFT	Tue, Mar 4, 2014	15.05	15.94	14.92	15.05
2930	NASDAQ	HOFT	Mon, Mar 3, 2014	15.02	15.02	14.46	14.83
2929	NASDAQ	HOFT	Fri, Feb 28, 2014	15.22	15.28	14.75	15.10
2928	NASDAQ	HOFT	Thu, Feb 27, 2014	14.50	15.23	14.36	15.17
2927	NASDAQ	HOFT	Wed, Feb 26, 2014	14.54	14.96	14.50	14.56
2926	NASDAQ	HOFT	Tue, Feb 25, 2014	14.50	14.60	14.42	14.49
2925	NASDAQ	HOFT	Mon, Feb 24, 2014	14.52	14.69	14.45	14.53
2924	NASDAQ	HOFT	Fri, Feb 21, 2014	15.25	15.40	14.42	14.55
2923	NASDAQ	HOFT	Thu, Feb 20, 2014	15.23	15.35	15.06	15.17
2922	NASDAQ	HOFT	Wed, Feb 19, 2014	15.40	15.55	15.12	15.17
2921	NASDAQ	HOFT	Tue, Feb 18, 2014	15.50	15.61	15.26	15.39
2920	NASDAQ	HOFT	Fri, Feb 14, 2014	15.50	15.58	15.04	15.40
2919	NASDAQ	HOFT	Thu, Feb 13, 2014	15.00	15.68	14.95	15.49
2918	NASDAQ	HOFT	Wed, Feb 12, 2014	15.00	15.85	14.94	15.08
2917	NASDAQ	HOFT	Tue, Feb 11, 2014	15.00	15.91	14.85	14.98
2916	NASDAQ	HOFT	Mon, Feb 10, 2014	14.95	15.21	14.93	14.95
2915	NASDAQ	HOFT	Fri, Feb 7, 2014	14.80	15.74	14.42	14.96
2914	NASDAQ	HOFT	Thu, Feb 6, 2014	15.09	15.52	14.80	14.83
2913	NASDAQ	HOFT	Wed, Feb 5, 2014	14.98	15.13	14.96	15.01
2912	NASDAQ	HOFT	Tue, Feb 4, 2014	14.98	15.57	14.98	15.10
2911	NASDAQ	HOFT	Mon, Feb 3, 2014	15.24	15.57	14.83	14.93
2910	NASDAQ	HOFT	Fri, Jan 31, 2014	15.68	15.94	15.11	15.15
2909	NASDAQ	HOFT	Thu, Jan 30, 2014	16.07	16.14	15.90	15.99
2908	NASDAQ	HOFT	Wed, Jan 29, 2014	15.69	16.15	15.44	15.76
2907	NASDAQ	HOFT	Tue, Jan 28, 2014	16.01	15.99	15.43	15.80
2906	NASDAQ	HOFT	Mon, Jan 27, 2014	16.04	16.28	15.76	16.01
2905	NASDAQ	HOFT	Fri, Jan 24, 2014	16.30	16.41	15.89	16.01
2904	NASDAQ	HOFT	Thu, Jan 23, 2014	16.37	16.49	16.30	16.35
2903	NASDAQ	HOFT	Wed, Jan 22, 2014	16.15	16.60	16.11	16.50
2902	NASDAQ	HOFT	Tue, Jan 21, 2014	16.18	16.27	15.95	16.20
2901	NASDAQ	HOFT	Fri, Jan 17, 2014	16.50	16.64	15.91	16.00
2900	NASDAQ	HOFT	Thu, Jan 16, 2014	16.32	16.92	16.29	16.70
2899	NASDAQ	HOFT	Wed, Jan 15, 2014	16.47	16.61	16.19	16.35
2898	NASDAQ	HOFT	Tue, Jan 14, 2014	16.29	16.43	16.10	16.38
2897	NASDAQ	HOFT	Mon, Jan 13, 2014	15.99	16.17	15.75	16.03
2896	NASDAQ	HOFT	Fri, Jan 10, 2014	16.04	16.49	15.75	16.01
2895	NASDAQ	HOFT	Thu, Jan 9, 2014	16.35	16.35	15.50	15.99
2894	NASDAQ	HOFT	Wed, Jan 8, 2014	16.49	16.49	16.11	16.16
2893	NASDAQ	HOFT	Tue, Jan 7, 2014	16.16	16.70	16.08	16.37
2892	NASDAQ	HOFT	Mon, Jan 6, 2014	16.49	16.49	16.00	16.05
2891	NASDAQ	HOFT	Fri, Jan 3, 2014	16.39	16.56	16.26	16.46
2890	NASDAQ	HOFT	Thu, Jan 2, 2014	16.67	16.77	16.35	16.35
2889	NASDAQ	HOFT	Tue, Dec 31, 2013	16.90	17.16	16.61	16.68
2888	NASDAQ	HOFT	Mon, Dec 30, 2013	17.00	17.19	15.89	16.87
2887	NASDAQ	HOFT	Fri, Dec 27, 2013	17.20	17.21	16.86	17.06
2886	NASDAQ	HOFT	Thu, Dec 26, 2013	17.25	17.30	17.17	17.17
2885	NASDAQ	HOFT	Tue, Dec 24, 2013	17.20	17.34	17.09	17.20
2884	NASDAQ	HOFT	Mon, Dec 23, 2013	17.26	17.81	17.10	17.18
2883	NASDAQ	HOFT	Fri, Dec 20, 2013	17.29	17.74	17.00	17.20
2882	NASDAQ	HOFT	Thu, Dec 19, 2013	17.73	17.81	17.01	17.20
2881	NASDAQ	HOFT	Wed, Dec 18, 2013	17.00	17.72	16.81	17.70
2880	NASDAQ	HOFT	Tue, Dec 17, 2013	16.56	17.00	16.28	16.99
2879	NASDAQ	HOFT	Mon, Dec 16, 2013	16.36	16.73	16.36	16.59
2878	NASDAQ	HOFT	Fri, Dec 13, 2013	16.19	16.85	16.19	16.32
2877	NASDAQ	HOFT	Thu, Dec 12, 2013	16.09	16.22	15.99	16.19
2876	NASDAQ	HOFT	Wed, Dec 11, 2013	15.95	16.21	15.89	16.05
2875	NASDAQ	HOFT	Tue, Dec 10, 2013	16.48	16.74	15.96	16.10
2874	NASDAQ	HOFT	Mon, Dec 9, 2013	16.67	16.70	16.23	16.54
2873	NASDAQ	HOFT	Fri, Dec 6, 2013	16.24	16.85	16.00	16.62
2872	NASDAQ	HOFT	Thu, Dec 5, 2013	15.96	16.19	15.76	16.04
2871	NASDAQ	HOFT	Wed, Dec 4, 2013	15.90	16.14	15.82	16.00
2870	NASDAQ	HOFT	Tue, Dec 3, 2013	15.75	16.10	15.75	16.01
2869	NASDAQ	HOFT	Mon, Dec 2, 2013	17.00	17.00	15.71	15.86
2868	NASDAQ	HOFT	Fri, Nov 29, 2013	17.16	17.24	17.03	17.08
2867	NASDAQ	HOFT	Wed, Nov 27, 2013	17.16	17.16	16.97	17.03
2866	NASDAQ	HOFT	Tue, Nov 26, 2013	17.10	17.24	17.03	17.10
2865	NASDAQ	HOFT	Mon, Nov 25, 2013	17.28	17.49	16.97	17.10
2864	NASDAQ	HOFT	Fri, Nov 22, 2013	17.64	17.64	17.17	17.28
2863	NASDAQ	HOFT	Thu, Nov 21, 2013	17.12	17.64	17.11	17.59
2862	NASDAQ	HOFT	Wed, Nov 20, 2013	16.97	17.55	16.71	17.12
2861	NASDAQ	HOFT	Tue, Nov 19, 2013	16.70	16.99	16.53	16.85
2860	NASDAQ	HOFT	Mon, Nov 18, 2013	16.87	16.78	16.33	16.74
2859	NASDAQ	HOFT	Fri, Nov 15, 2013	16.61	16.89	15.96	16.78
2858	NASDAQ	HOFT	Thu, Nov 14, 2013	16.38	16.73	15.87	16.64
2857	NASDAQ	HOFT	Wed, Nov 13, 2013	16.19	16.49	15.28	16.42
2856	NASDAQ	HOFT	Tue, Nov 12, 2013	16.25	16.47	16.10	16.24
2855	NASDAQ	HOFT	Mon, Nov 11, 2013	15.84	16.34	15.92	16.25
2854	NASDAQ	HOFT	Fri, Nov 8, 2013	15.10	16.04	15.10	15.90
2853	NASDAQ	HOFT	Thu, Nov 7, 2013	15.51	15.51	15.01	15.11
2852	NASDAQ	HOFT	Wed, Nov 6, 2013	15.42	15.49	15.30	15.42
2851	NASDAQ	HOFT	Tue, Nov 5, 2013	15.07	15.30	15.01	15.14
2850	NASDAQ	HOFT	Mon, Nov 4, 2013	15.11	15.31	15.03	15.10
2849	NASDAQ	HOFT	Fri, Nov 1, 2013	15.76	16.23	15.00	15.15
2848	NASDAQ	HOFT	Thu, Oct 31, 2013	16.09	16.09	15.70	15.80
2847	NASDAQ	HOFT	Wed, Oct 30, 2013	16.73	16.57	16.00	16.03
2846	NASDAQ	HOFT	Tue, Oct 29, 2013	16.95	16.95	16.60	16.72
2845	NASDAQ	HOFT	Mon, Oct 28, 2013	16.69	16.94	16.59	16.85
2844	NASDAQ	HOFT	Fri, Oct 25, 2013	16.56	16.75	16.24	16.55
2843	NASDAQ	HOFT	Thu, Oct 24, 2013	16.50	16.56	16.26	16.51
2842	NASDAQ	HOFT	Wed, Oct 23, 2013	16.39	16.70	16.39	16.46
2841	NASDAQ	HOFT	Tue, Oct 22, 2013	16.01	16.59	15.99	16.43
2840	NASDAQ	HOFT	Mon, Oct 21, 2013	15.78	16.06	15.78	15.87
2839	NASDAQ	HOFT	Fri, Oct 18, 2013	15.55	15.82	15.39	15.71
2838	NASDAQ	HOFT	Thu, Oct 17, 2013	15.15	15.39	15.00	15.37
2837	NASDAQ	HOFT	Wed, Oct 16, 2013	15.53	15.54	15.07	15.18
2836	NASDAQ	HOFT	Tue, Oct 15, 2013	16.03	16.41	15.32	15.38
2835	NASDAQ	HOFT	Mon, Oct 14, 2013	15.27	16.14	15.15	16.03
2834	NASDAQ	HOFT	Fri, Oct 11, 2013	15.08	15.35	15.03	15.30
2833	NASDAQ	HOFT	Thu, Oct 10, 2013	15.00	15.20	14.89	15.16
2832	NASDAQ	HOFT	Wed, Oct 9, 2013	14.41	14.85	14.38	14.76
2831	NASDAQ	HOFT	Tue, Oct 8, 2013	14.26	14.60	14.25	14.40
2830	NASDAQ	HOFT	Mon, Oct 7, 2013	14.23	14.29	14.08	14.25
2829	NASDAQ	HOFT	Fri, Oct 4, 2013	14.17	14.42	14.15	14.32
2828	NASDAQ	HOFT	Thu, Oct 3, 2013	14.22	14.32	14.15	14.22
2827	NASDAQ	HOFT	Wed, Oct 2, 2013	14.83	14.83	14.18	14.27
2826	NASDAQ	HOFT	Tue, Oct 1, 2013	14.90	15.17	14.83	14.97
2825	NASDAQ	HOFT	Mon, Sep 30, 2013	15.15	15.30	14.93	14.95
2824	NASDAQ	HOFT	Fri, Sep 27, 2013	15.21	15.34	15.10	15.11
2823	NASDAQ	HOFT	Thu, Sep 26, 2013	15.07	15.41	15.07	15.26
2822	NASDAQ	HOFT	Wed, Sep 25, 2013	15.06	15.25	14.90	15.00
2821	NASDAQ	HOFT	Tue, Sep 24, 2013	14.75	15.12	14.74	15.00
2820	NASDAQ	HOFT	Mon, Sep 23, 2013	14.73	14.96	14.48	14.79
2819	NASDAQ	HOFT	Fri, Sep 20, 2013	14.79	14.90	14.70	14.76
2818	NASDAQ	HOFT	Thu, Sep 19, 2013	14.96	15.02	14.59	14.80
2817	NASDAQ	HOFT	Wed, Sep 18, 2013	14.50	15.00	14.44	14.88
2816	NASDAQ	HOFT	Tue, Sep 17, 2013	14.79	14.79	14.48	14.53
2815	NASDAQ	HOFT	Mon, Sep 16, 2013	14.79	15.18	14.65	14.79
2814	NASDAQ	HOFT	Fri, Sep 13, 2013	14.24	14.71	14.24	14.48
2813	NASDAQ	HOFT	Thu, Sep 12, 2013	14.13	14.25	14.02	14.17
2812	NASDAQ	HOFT	Wed, Sep 11, 2013	13.91	14.26	13.90	14.01
2811	NASDAQ	HOFT	Tue, Sep 10, 2013	14.14	14.34	13.89	14.00
2810	NASDAQ	HOFT	Mon, Sep 9, 2013	13.45	14.05	13.48	14.01
2809	NASDAQ	HOFT	Fri, Sep 6, 2013	13.92	13.92	13.35	13.44
2808	NASDAQ	HOFT	Thu, Sep 5, 2013	13.91	13.93	13.78	13.83
2807	NASDAQ	HOFT	Wed, Sep 4, 2013	14.20	14.20	13.50	13.92
2806	NASDAQ	HOFT	Tue, Sep 3, 2013	14.55	14.55	14.05	14.35
2805	NASDAQ	HOFT	Fri, Aug 30, 2013	15.40	15.67	14.23	14.39
2804	NASDAQ	HOFT	Thu, Aug 29, 2013	15.15	15.63	15.17	15.47
2803	NASDAQ	HOFT	Wed, Aug 28, 2013	15.26	15.28	15.04	15.15
2802	NASDAQ	HOFT	Tue, Aug 27, 2013	15.48	15.61	15.24	15.28
2801	NASDAQ	HOFT	Mon, Aug 26, 2013	15.65	15.90	15.55	15.63
2800	NASDAQ	HOFT	Fri, Aug 23, 2013	15.42	15.70	15.40	15.60
2799	NASDAQ	HOFT	Thu, Aug 22, 2013	15.04	15.42	15.04	15.42
2798	NASDAQ	HOFT	Wed, Aug 21, 2013	15.04	15.11	14.61	15.01
2797	NASDAQ	HOFT	Tue, Aug 20, 2013	14.78	15.16	14.59	15.12
2796	NASDAQ	HOFT	Mon, Aug 19, 2013	14.80	15.08	14.80	14.90
2795	NASDAQ	HOFT	Fri, Aug 16, 2013	14.85	14.99	14.55	14.84
2794	NASDAQ	HOFT	Thu, Aug 15, 2013	15.51	15.58	14.85	14.95
2793	NASDAQ	HOFT	Wed, Aug 14, 2013	16.00	16.02	15.69	15.69
2792	NASDAQ	HOFT	Tue, Aug 13, 2013	16.16	16.16	16.00	16.05
2791	NASDAQ	HOFT	Mon, Aug 12, 2013	16.13	16.26	16.03	16.10
2790	NASDAQ	HOFT	Fri, Aug 9, 2013	16.63	16.66	16.12	16.20
2789	NASDAQ	HOFT	Thu, Aug 8, 2013	16.66	16.81	16.47	16.62
2788	NASDAQ	HOFT	Wed, Aug 7, 2013	16.71	16.71	16.33	16.51
2787	NASDAQ	HOFT	Tue, Aug 6, 2013	17.14	17.14	16.46	16.82
2786	NASDAQ	HOFT	Mon, Aug 5, 2013	17.00	17.20	16.97	17.14
2785	NASDAQ	HOFT	Fri, Aug 2, 2013	16.92	17.00	16.92	17.00
2784	NASDAQ	HOFT	Thu, Aug 1, 2013	16.95	17.09	16.89	17.04
2783	NASDAQ	HOFT	Wed, Jul 31, 2013	16.88	16.93	16.51	16.81
2782	NASDAQ	HOFT	Tue, Jul 30, 2013	16.77	17.00	16.50	16.81
2781	NASDAQ	HOFT	Mon, Jul 29, 2013	17.10	17.10	16.50	16.65
2780	NASDAQ	HOFT	Fri, Jul 26, 2013	17.05	17.20	16.80	17.15
2779	NASDAQ	HOFT	Thu, Jul 25, 2013	17.03	17.59	16.99	17.23
2778	NASDAQ	HOFT	Wed, Jul 24, 2013	16.98	17.09	16.73	17.01
2777	NASDAQ	HOFT	Tue, Jul 23, 2013	16.78	16.96	16.59	16.85
2776	NASDAQ	HOFT	Mon, Jul 22, 2013	16.89	16.89	15.92	16.72
2775	NASDAQ	HOFT	Fri, Jul 19, 2013	16.91	17.13	16.70	16.86
2774	NASDAQ	HOFT	Thu, Jul 18, 2013	17.10	17.27	16.90	16.91
2773	NASDAQ	HOFT	Wed, Jul 17, 2013	17.08	17.25	16.95	17.00
2772	NASDAQ	HOFT	Tue, Jul 16, 2013	17.26	17.49	16.90	16.99
2771	NASDAQ	HOFT	Mon, Jul 15, 2013	17.36	17.84	17.09	17.30
2770	NASDAQ	HOFT	Fri, Jul 12, 2013	17.45	17.45	17.25	17.30
2769	NASDAQ	HOFT	Thu, Jul 11, 2013	17.40	17.56	16.87	17.42
2768	NASDAQ	HOFT	Wed, Jul 10, 2013	17.27	17.31	17.07	17.15
2767	NASDAQ	HOFT	Tue, Jul 9, 2013	16.91	17.22	16.50	17.22
2766	NASDAQ	HOFT	Mon, Jul 8, 2013	17.30	17.52	16.65	16.77
2765	NASDAQ	HOFT	Fri, Jul 5, 2013	17.52	17.52	16.77	17.20
2764	NASDAQ	HOFT	Wed, Jul 3, 2013	16.40	17.30	16.40	17.21
2763	NASDAQ	HOFT	Tue, Jul 2, 2013	16.82	17.20	16.28	16.43
2762	NASDAQ	HOFT	Mon, Jul 1, 2013	16.30	16.87	16.30	16.78
2761	NASDAQ	HOFT	Fri, Jun 28, 2013	15.70	16.41	15.55	16.26
2760	NASDAQ	HOFT	Thu, Jun 27, 2013	15.74	15.94	15.60	15.69
2759	NASDAQ	HOFT	Wed, Jun 26, 2013	15.85	15.85	15.60	15.60
2758	NASDAQ	HOFT	Tue, Jun 25, 2013	15.60	15.75	15.59	15.67
2757	NASDAQ	HOFT	Mon, Jun 24, 2013	16.04	16.04	15.51	15.74
2756	NASDAQ	HOFT	Fri, Jun 21, 2013	15.61	16.39	15.54	16.17
2755	NASDAQ	HOFT	Thu, Jun 20, 2013	16.04	16.04	15.45	15.54
2754	NASDAQ	HOFT	Wed, Jun 19, 2013	16.00	16.55	15.99	16.10
2753	NASDAQ	HOFT	Tue, Jun 18, 2013	15.40	16.16	15.35	16.01
2752	NASDAQ	HOFT	Mon, Jun 17, 2013	15.13	15.38	15.12	15.32
2751	NASDAQ	HOFT	Fri, Jun 14, 2013	15.57	15.77	15.06	15.12
2750	NASDAQ	HOFT	Thu, Jun 13, 2013	15.20	15.70	15.17	15.64
2749	NASDAQ	HOFT	Wed, Jun 12, 2013	15.89	15.93	15.20	15.27
2748	NASDAQ	HOFT	Tue, Jun 11, 2013	15.75	15.98	15.68	15.83
2747	NASDAQ	HOFT	Mon, Jun 10, 2013	15.90	15.90	15.26	15.88
2746	NASDAQ	HOFT	Fri, Jun 7, 2013	16.29	16.32	15.90	15.96
2745	NASDAQ	HOFT	Thu, Jun 6, 2013	16.04	16.36	15.90	16.15
2744	NASDAQ	HOFT	Wed, Jun 5, 2013	16.95	16.95	15.79	16.04
2743	NASDAQ	HOFT	Tue, Jun 4, 2013	17.47	17.60	16.53	16.97
2742	NASDAQ	HOFT	Mon, Jun 3, 2013	17.56	17.65	17.01	17.23
2741	NASDAQ	HOFT	Fri, May 31, 2013	17.20	17.84	17.20	17.50
2740	NASDAQ	HOFT	Thu, May 30, 2013	17.21	17.43	17.11	17.20
2739	NASDAQ	HOFT	Wed, May 29, 2013	17.55	17.74	17.16	17.17
2738	NASDAQ	HOFT	Tue, May 28, 2013	17.35	18.00	17.35	17.61
2737	NASDAQ	HOFT	Fri, May 24, 2013	16.52	16.92	16.52	16.92
2736	NASDAQ	HOFT	Thu, May 23, 2013	16.62	16.62	16.22	16.52
2735	NASDAQ	HOFT	Wed, May 22, 2013	17.10	17.34	16.55	16.71
2734	NASDAQ	HOFT	Tue, May 21, 2013	17.12	17.30	17.02	17.12
2733	NASDAQ	HOFT	Mon, May 20, 2013	17.25	17.38	17.03	17.07
2732	NASDAQ	HOFT	Fri, May 17, 2013	17.24	17.42	17.20	17.25
2731	NASDAQ	HOFT	Thu, May 16, 2013	17.18	17.34	17.15	17.18
2730	NASDAQ	HOFT	Wed, May 15, 2013	17.21	17.31	17.18	17.18
2729	NASDAQ	HOFT	Tue, May 14, 2013	17.27	17.45	17.26	17.28
2728	NASDAQ	HOFT	Mon, May 13, 2013	17.24	17.30	17.18	17.20
2727	NASDAQ	HOFT	Fri, May 10, 2013	17.15	17.27	17.14	17.24
2726	NASDAQ	HOFT	Thu, May 9, 2013	17.16	17.34	17.14	17.15
2725	NASDAQ	HOFT	Wed, May 8, 2013	17.31	17.40	17.17	17.19
2724	NASDAQ	HOFT	Tue, May 7, 2013	17.35	17.35	17.19	17.31
2723	NASDAQ	HOFT	Mon, May 6, 2013	17.33	17.60	17.25	17.28
2722	NASDAQ	HOFT	Fri, May 3, 2013	17.46	17.62	17.20	17.25
2721	NASDAQ	HOFT	Thu, May 2, 2013	17.09	17.37	17.13	17.20
2720	NASDAQ	HOFT	Wed, May 1, 2013	17.28	17.28	17.05	17.05
2719	NASDAQ	HOFT	Tue, Apr 30, 2013	17.20	17.36	17.10	17.29
2718	NASDAQ	HOFT	Mon, Apr 29, 2013	17.23	17.29	17.12	17.19
2717	NASDAQ	HOFT	Fri, Apr 26, 2013	17.40	17.41	17.11	17.11
2716	NASDAQ	HOFT	Thu, Apr 25, 2013	17.28	17.56	17.28	17.48
2715	NASDAQ	HOFT	Wed, Apr 24, 2013	17.23	17.42	17.19	17.28
2714	NASDAQ	HOFT	Tue, Apr 23, 2013	17.22	17.40	17.11	17.19
2713	NASDAQ	HOFT	Mon, Apr 22, 2013	17.15	17.10	16.95	17.07
2712	NASDAQ	HOFT	Fri, Apr 19, 2013	17.21	17.26	16.60	17.12
2711	NASDAQ	HOFT	Thu, Apr 18, 2013	17.31	17.33	17.16	17.18
2710	NASDAQ	HOFT	Wed, Apr 17, 2013	17.65	17.75	17.23	17.24
2709	NASDAQ	HOFT	Tue, Apr 16, 2013	17.23	17.79	17.23	17.68
2708	NASDAQ	HOFT	Mon, Apr 15, 2013	17.56	17.89	17.02	17.12
2707	NASDAQ	HOFT	Fri, Apr 12, 2013	17.50	18.31	17.35	17.53
2706	NASDAQ	HOFT	Thu, Apr 11, 2013	16.68	17.00	16.68	16.98
2705	NASDAQ	HOFT	Wed, Apr 10, 2013	16.20	16.99	15.40	16.90
2704	NASDAQ	HOFT	Tue, Apr 9, 2013	16.44	16.40	16.09	16.20
2703	NASDAQ	HOFT	Mon, Apr 8, 2013	16.50	16.58	16.24	16.38
2702	NASDAQ	HOFT	Fri, Apr 5, 2013	15.76	16.51	15.76	16.42
2701	NASDAQ	HOFT	Thu, Apr 4, 2013	15.90	15.99	15.76	15.96
2700	NASDAQ	HOFT	Wed, Apr 3, 2013	15.71	15.94	15.66	15.89
2699	NASDAQ	HOFT	Tue, Apr 2, 2013	15.67	15.87	15.51	15.72
2698	NASDAQ	HOFT	Mon, Apr 1, 2013	16.03	16.18	15.39	15.53
2697	NASDAQ	HOFT	Thu, Mar 28, 2013	16.26	16.26	15.94	15.94
2696	NASDAQ	HOFT	Wed, Mar 27, 2013	16.10	16.29	16.10	16.17
2695	NASDAQ	HOFT	Tue, Mar 26, 2013	16.25	16.30	16.09	16.26
2694	NASDAQ	HOFT	Mon, Mar 25, 2013	16.21	16.38	16.11	16.19
2693	NASDAQ	HOFT	Fri, Mar 22, 2013	16.00	16.22	15.72	16.15
2692	NASDAQ	HOFT	Thu, Mar 21, 2013	16.18	16.18	15.85	15.91
2691	NASDAQ	HOFT	Wed, Mar 20, 2013	16.09	16.26	15.76	16.25
2690	NASDAQ	HOFT	Tue, Mar 19, 2013	15.97	16.39	15.80	15.95
2689	NASDAQ	HOFT	Mon, Mar 18, 2013	16.07	16.14	15.90	15.98
2688	NASDAQ	HOFT	Fri, Mar 15, 2013	16.14	16.28	15.94	16.20
2687	NASDAQ	HOFT	Thu, Mar 14, 2013	16.33	16.43	15.86	16.22
2686	NASDAQ	HOFT	Wed, Mar 13, 2013	16.75	16.75	16.01	16.33
2685	NASDAQ	HOFT	Tue, Mar 12, 2013	16.85	16.85	16.07	16.76
2684	NASDAQ	HOFT	Mon, Mar 11, 2013	16.86	17.00	16.74	16.87
2683	NASDAQ	HOFT	Fri, Mar 8, 2013	16.67	16.95	16.29	16.80
2682	NASDAQ	HOFT	Thu, Mar 7, 2013	16.37	16.64	16.37	16.55
2681	NASDAQ	HOFT	Wed, Mar 6, 2013	15.96	16.55	15.78	16.37
2680	NASDAQ	HOFT	Tue, Mar 5, 2013	15.82	16.00	15.53	15.96
2679	NASDAQ	HOFT	Mon, Mar 4, 2013	15.50	15.80	15.34	15.77
2678	NASDAQ	HOFT	Fri, Mar 1, 2013	14.83	15.66	14.83	15.58
2677	NASDAQ	HOFT	Thu, Feb 28, 2013	15.49	15.58	15.00	15.01
2676	NASDAQ	HOFT	Wed, Feb 27, 2013	15.42	15.58	15.29	15.50
2675	NASDAQ	HOFT	Tue, Feb 26, 2013	15.14	15.50	15.03	15.47
2674	NASDAQ	HOFT	Mon, Feb 25, 2013	15.17	15.22	14.97	15.05
2673	NASDAQ	HOFT	Fri, Feb 22, 2013	15.04	15.29	14.96	15.13
2672	NASDAQ	HOFT	Thu, Feb 21, 2013	14.96	15.16	14.77	15.00
2671	NASDAQ	HOFT	Wed, Feb 20, 2013	14.86	14.97	14.75	14.90
2670	NASDAQ	HOFT	Tue, Feb 19, 2013	14.66	14.90	14.66	14.87
2669	NASDAQ	HOFT	Fri, Feb 15, 2013	14.71	14.88	14.42	14.60
2668	NASDAQ	HOFT	Thu, Feb 14, 2013	14.40	14.84	14.40	14.59
2667	NASDAQ	HOFT	Wed, Feb 13, 2013	14.26	14.58	14.26	14.47
2666	NASDAQ	HOFT	Tue, Feb 12, 2013	13.99	14.22	13.93	14.20
2665	NASDAQ	HOFT	Mon, Feb 11, 2013	14.27	14.47	13.93	13.99
2664	NASDAQ	HOFT	Fri, Feb 8, 2013	14.22	14.27	14.01	14.23
2663	NASDAQ	HOFT	Thu, Feb 7, 2013	14.37	14.37	14.21	14.25
2662	NASDAQ	HOFT	Wed, Feb 6, 2013	14.55	14.56	14.26	14.41
2661	NASDAQ	HOFT	Tue, Feb 5, 2013	14.57	14.79	14.40	14.63
2660	NASDAQ	HOFT	Mon, Feb 4, 2013	14.85	14.85	14.38	14.43
2659	NASDAQ	HOFT	Fri, Feb 1, 2013	15.14	15.14	14.79	14.91
2658	NASDAQ	HOFT	Thu, Jan 31, 2013	14.82	15.18	14.52	15.10
2657	NASDAQ	HOFT	Wed, Jan 30, 2013	14.96	15.01	14.63	14.82
2656	NASDAQ	HOFT	Tue, Jan 29, 2013	14.95	15.07	14.84	14.93
2655	NASDAQ	HOFT	Mon, Jan 28, 2013	14.89	15.00	14.73	14.96
2654	NASDAQ	HOFT	Fri, Jan 25, 2013	14.89	14.91	14.73	14.84
2653	NASDAQ	HOFT	Thu, Jan 24, 2013	14.22	14.87	14.21	14.80
2652	NASDAQ	HOFT	Wed, Jan 23, 2013	14.09	14.30	14.08	14.16
2651	NASDAQ	HOFT	Tue, Jan 22, 2013	14.10	14.10	13.95	14.06
2650	NASDAQ	HOFT	Fri, Jan 18, 2013	14.30	14.48	14.00	14.04
2649	NASDAQ	HOFT	Thu, Jan 17, 2013	14.68	14.68	14.10	14.26
2648	NASDAQ	HOFT	Wed, Jan 16, 2013	14.91	14.91	14.44	14.54
2647	NASDAQ	HOFT	Tue, Jan 15, 2013	14.90	15.05	14.77	14.85
2646	NASDAQ	HOFT	Mon, Jan 14, 2013	14.95	15.00	14.81	14.95
2645	NASDAQ	HOFT	Fri, Jan 11, 2013	14.97	15.04	14.85	14.90
2644	NASDAQ	HOFT	Thu, Jan 10, 2013	14.81	15.01	14.78	14.87
2643	NASDAQ	HOFT	Wed, Jan 9, 2013	14.67	14.99	14.66	14.77
2642	NASDAQ	HOFT	Tue, Jan 8, 2013	14.60	14.68	14.35	14.46
2641	NASDAQ	HOFT	Mon, Jan 7, 2013	14.96	15.10	14.58	14.60
2640	NASDAQ	HOFT	Fri, Jan 4, 2013	15.00	15.01	14.80	14.88
2639	NASDAQ	HOFT	Thu, Jan 3, 2013	15.00	15.19	14.96	15.10
2638	NASDAQ	HOFT	Wed, Jan 2, 2013	14.98	15.17	14.74	14.94
2637	NASDAQ	HOFT	Mon, Dec 31, 2012	14.32	14.96	14.31	14.53
2636	NASDAQ	HOFT	Fri, Dec 28, 2012	14.34	15.00	14.20	14.27
2635	NASDAQ	HOFT	Thu, Dec 27, 2012	14.30	14.45	14.23	14.35
2634	NASDAQ	HOFT	Wed, Dec 26, 2012	14.79	14.93	14.19	14.33
2633	NASDAQ	HOFT	Mon, Dec 24, 2012	14.87	15.03	14.87	14.93
2632	NASDAQ	HOFT	Fri, Dec 21, 2012	14.97	15.11	14.57	15.00
2631	NASDAQ	HOFT	Thu, Dec 20, 2012	14.51	15.12	14.51	14.99
2630	NASDAQ	HOFT	Wed, Dec 19, 2012	14.96	14.96	14.36	14.57
2629	NASDAQ	HOFT	Tue, Dec 18, 2012	14.84	15.09	14.55	15.07
2628	NASDAQ	HOFT	Mon, Dec 17, 2012	14.15	14.90	14.15	14.84
2627	NASDAQ	HOFT	Fri, Dec 14, 2012	13.99	14.10	13.95	14.10
2626	NASDAQ	HOFT	Thu, Dec 13, 2012	13.91	14.10	13.91	14.06
2625	NASDAQ	HOFT	Wed, Dec 12, 2012	14.07	14.38	14.01	14.04
2624	NASDAQ	HOFT	Tue, Dec 11, 2012	14.20	14.20	14.00	14.09
2623	NASDAQ	HOFT	Mon, Dec 10, 2012	13.97	14.20	13.69	14.14
2622	NASDAQ	HOFT	Fri, Dec 7, 2012	14.21	14.52	13.89	13.98
2621	NASDAQ	HOFT	Thu, Dec 6, 2012	13.43	14.35	13.43	14.12
2620	NASDAQ	HOFT	Wed, Dec 5, 2012	14.07	14.08	13.33	13.46
2619	NASDAQ	HOFT	Tue, Dec 4, 2012	14.52	14.52	13.80	14.17
2618	NASDAQ	HOFT	Mon, Dec 3, 2012	14.00	14.55	13.81	14.45
2617	NASDAQ	HOFT	Fri, Nov 30, 2012	13.82	14.15	13.79	13.89
2616	NASDAQ	HOFT	Thu, Nov 29, 2012	14.00	14.10	13.63	13.75
2615	NASDAQ	HOFT	Wed, Nov 28, 2012	13.85	13.97	13.79	13.93
2614	NASDAQ	HOFT	Tue, Nov 27, 2012	14.00	14.00	13.90	13.92
2613	NASDAQ	HOFT	Mon, Nov 26, 2012	14.00	14.00	13.90	13.99
2612	NASDAQ	HOFT	Fri, Nov 23, 2012	13.67	14.00	13.67	14.00
2611	NASDAQ	HOFT	Wed, Nov 21, 2012	13.62	13.70	13.50	13.66
2610	NASDAQ	HOFT	Tue, Nov 20, 2012	13.78	13.78	13.48	13.60
2609	NASDAQ	HOFT	Mon, Nov 19, 2012	13.53	13.94	13.53	13.76
2608	NASDAQ	HOFT	Fri, Nov 16, 2012	13.33	13.55	13.27	13.46
2607	NASDAQ	HOFT	Thu, Nov 15, 2012	13.45	13.68	13.40	13.40
2606	NASDAQ	HOFT	Wed, Nov 14, 2012	13.86	14.22	13.59	13.59
2605	NASDAQ	HOFT	Tue, Nov 13, 2012	14.03	14.03	13.85	13.90
2604	NASDAQ	HOFT	Mon, Nov 12, 2012	14.01	14.15	13.93	14.01
2603	NASDAQ	HOFT	Fri, Nov 9, 2012	13.92	14.08	13.73	13.93
2602	NASDAQ	HOFT	Thu, Nov 8, 2012	14.00	14.19	13.68	14.00
2601	NASDAQ	HOFT	Wed, Nov 7, 2012	13.93	14.07	13.72	13.91
2600	NASDAQ	HOFT	Tue, Nov 6, 2012	13.95	14.25	13.64	14.09
2599	NASDAQ	HOFT	Mon, Nov 5, 2012	13.84	13.99	13.77	13.92
2598	NASDAQ	HOFT	Fri, Nov 2, 2012	13.86	13.99	13.74	13.80
2597	NASDAQ	HOFT	Thu, Nov 1, 2012	13.61	13.89	13.51	13.87
2596	NASDAQ	HOFT	Wed, Oct 31, 2012	13.74	13.74	13.42	13.64
2595	NASDAQ	HOFT	Fri, Oct 26, 2012	13.37	13.75	13.14	13.69
2594	NASDAQ	HOFT	Thu, Oct 25, 2012	13.53	13.58	13.25	13.33
2593	NASDAQ	HOFT	Wed, Oct 24, 2012	13.33	13.48	13.29	13.44
2592	NASDAQ	HOFT	Tue, Oct 23, 2012	13.30	13.52	13.22	13.30
2591	NASDAQ	HOFT	Mon, Oct 22, 2012	13.32	13.56	13.30	13.32
2590	NASDAQ	HOFT	Fri, Oct 19, 2012	13.43	13.50	13.14	13.33
2589	NASDAQ	HOFT	Thu, Oct 18, 2012	13.39	13.75	13.35	13.52
2588	NASDAQ	HOFT	Wed, Oct 17, 2012	13.22	13.50	13.11	13.36
2587	NASDAQ	HOFT	Tue, Oct 16, 2012	13.18	13.32	13.09	13.19
2586	NASDAQ	HOFT	Mon, Oct 15, 2012	13.24	13.48	12.93	13.10
2585	NASDAQ	HOFT	Fri, Oct 12, 2012	13.05	13.47	12.92	13.12
2584	NASDAQ	HOFT	Thu, Oct 11, 2012	13.48	13.69	12.99	13.04
2583	NASDAQ	HOFT	Wed, Oct 10, 2012	13.14	13.48	12.96	13.41
2582	NASDAQ	HOFT	Tue, Oct 9, 2012	13.53	13.66	13.08	13.10
2581	NASDAQ	HOFT	Mon, Oct 8, 2012	13.31	13.77	13.31	13.44
2580	NASDAQ	HOFT	Fri, Oct 5, 2012	13.01	13.52	13.01	13.31
2579	NASDAQ	HOFT	Thu, Oct 4, 2012	12.97	13.02	12.87	13.01
2578	NASDAQ	HOFT	Wed, Oct 3, 2012	13.02	13.04	12.87	12.91
2577	NASDAQ	HOFT	Tue, Oct 2, 2012	13.04	13.19	12.89	12.97
2576	NASDAQ	HOFT	Mon, Oct 1, 2012	13.16	13.16	12.86	12.98
2575	NASDAQ	HOFT	Fri, Sep 28, 2012	13.05	13.08	12.90	12.99
2574	NASDAQ	HOFT	Thu, Sep 27, 2012	13.07	13.21	12.91	13.10
2573	NASDAQ	HOFT	Wed, Sep 26, 2012	13.08	13.27	12.92	13.01
2572	NASDAQ	HOFT	Tue, Sep 25, 2012	13.35	13.55	12.97	13.10
2571	NASDAQ	HOFT	Mon, Sep 24, 2012	13.25	13.35	13.03	13.28
2570	NASDAQ	HOFT	Fri, Sep 21, 2012	13.35	13.35	13.14	13.23
2569	NASDAQ	HOFT	Thu, Sep 20, 2012	12.85	13.20	12.85	13.09
2568	NASDAQ	HOFT	Wed, Sep 19, 2012	12.82	12.96	12.81	12.92
2567	NASDAQ	HOFT	Tue, Sep 18, 2012	12.96	12.97	12.73	12.86
2566	NASDAQ	HOFT	Mon, Sep 17, 2012	13.27	13.27	12.84	12.91
2565	NASDAQ	HOFT	Fri, Sep 14, 2012	12.96	13.36	12.86	13.27
2564	NASDAQ	HOFT	Thu, Sep 13, 2012	12.40	13.05	12.33	12.95
2563	NASDAQ	HOFT	Wed, Sep 12, 2012	12.41	12.49	12.36	12.44
2562	NASDAQ	HOFT	Tue, Sep 11, 2012	12.37	12.49	12.27	12.46
2561	NASDAQ	HOFT	Mon, Sep 10, 2012	12.29	12.50	12.14	12.37
2560	NASDAQ	HOFT	Fri, Sep 7, 2012	12.21	12.34	11.93	12.26
2559	NASDAQ	HOFT	Thu, Sep 6, 2012	12.00	12.27	11.70	12.27
2558	NASDAQ	HOFT	Wed, Sep 5, 2012	11.92	11.99	11.62	11.88
2557	NASDAQ	HOFT	Tue, Sep 4, 2012	11.35	11.95	11.35	11.79
2556	NASDAQ	HOFT	Fri, Aug 31, 2012	11.52	11.75	11.35	11.35
2555	NASDAQ	HOFT	Thu, Aug 30, 2012	11.61	11.69	11.41	11.43
2554	NASDAQ	HOFT	Wed, Aug 29, 2012	11.89	12.08	11.55	11.70
2553	NASDAQ	HOFT	Tue, Aug 28, 2012	11.69	12.04	11.51	11.94
2552	NASDAQ	HOFT	Mon, Aug 27, 2012	11.52	11.81	11.52	11.59
2551	NASDAQ	HOFT	Fri, Aug 24, 2012	11.45	11.60	11.40	11.47
2550	NASDAQ	HOFT	Thu, Aug 23, 2012	12.11	12.11	11.46	11.46
2549	NASDAQ	HOFT	Wed, Aug 22, 2012	11.73	12.26	11.71	12.11
2548	NASDAQ	HOFT	Tue, Aug 21, 2012	11.90	12.37	11.66	11.78
2547	NASDAQ	HOFT	Mon, Aug 20, 2012	11.90	12.17	11.68	11.89
2546	NASDAQ	HOFT	Fri, Aug 17, 2012	11.84	11.97	11.75	11.94
2545	NASDAQ	HOFT	Thu, Aug 16, 2012	11.85	11.92	11.66	11.90
2544	NASDAQ	HOFT	Wed, Aug 15, 2012	11.82	11.88	11.66	11.88
2543	NASDAQ	HOFT	Tue, Aug 14, 2012	11.79	12.13	11.79	11.88
2542	NASDAQ	HOFT	Mon, Aug 13, 2012	11.66	11.72	11.61	11.71
2541	NASDAQ	HOFT	Fri, Aug 10, 2012	11.73	11.85	11.62	11.66
2540	NASDAQ	HOFT	Thu, Aug 9, 2012	11.83	11.97	11.66	11.67
2539	NASDAQ	HOFT	Wed, Aug 8, 2012	12.05	12.05	11.75	11.78
2538	NASDAQ	HOFT	Tue, Aug 7, 2012	12.30	12.30	12.00	12.04
2537	NASDAQ	HOFT	Mon, Aug 6, 2012	12.44	12.50	12.19	12.31
2536	NASDAQ	HOFT	Fri, Aug 3, 2012	11.90	12.74	11.90	12.45
2535	NASDAQ	HOFT	Thu, Aug 2, 2012	11.73	11.85	11.73	11.80
2534	NASDAQ	HOFT	Wed, Aug 1, 2012	11.78	11.80	11.66	11.75
2533	NASDAQ	HOFT	Tue, Jul 31, 2012	11.83	12.03	11.75	11.79
2532	NASDAQ	HOFT	Mon, Jul 30, 2012	11.91	11.98	11.70	11.79
2531	NASDAQ	HOFT	Fri, Jul 27, 2012	11.67	12.00	11.66	11.95
2530	NASDAQ	HOFT	Thu, Jul 26, 2012	11.79	11.79	11.56	11.63
2529	NASDAQ	HOFT	Wed, Jul 25, 2012	11.62	11.91	11.60	11.75
2528	NASDAQ	HOFT	Tue, Jul 24, 2012	11.48	11.65	11.48	11.54
2527	NASDAQ	HOFT	Mon, Jul 23, 2012	11.49	11.59	11.35	11.35
2526	NASDAQ	HOFT	Fri, Jul 20, 2012	11.89	11.89	11.53	11.53
2525	NASDAQ	HOFT	Thu, Jul 19, 2012	12.15	12.15	11.86	11.96
2524	NASDAQ	HOFT	Wed, Jul 18, 2012	11.83	12.22	11.72	12.17
2523	NASDAQ	HOFT	Tue, Jul 17, 2012	11.84	11.84	11.47	11.81
2522	NASDAQ	HOFT	Mon, Jul 16, 2012	11.76	11.78	11.71	11.75
2521	NASDAQ	HOFT	Fri, Jul 13, 2012	11.75	11.81	11.67	11.75
2520	NASDAQ	HOFT	Thu, Jul 12, 2012	11.88	11.97	11.63	11.73
2519	NASDAQ	HOFT	Wed, Jul 11, 2012	11.93	12.00	11.77	11.96
2518	NASDAQ	HOFT	Tue, Jul 10, 2012	11.87	12.20	11.87	11.96
2517	NASDAQ	HOFT	Mon, Jul 9, 2012	11.87	11.99	11.76	11.83
2516	NASDAQ	HOFT	Fri, Jul 6, 2012	11.79	11.99	11.79	11.88
2515	NASDAQ	HOFT	Thu, Jul 5, 2012	12.07	12.12	11.86	11.90
2514	NASDAQ	HOFT	Tue, Jul 3, 2012	11.95	12.13	11.95	12.05
2513	NASDAQ	HOFT	Mon, Jul 2, 2012	11.79	12.03	11.73	11.96
2512	NASDAQ	HOFT	Fri, Jun 29, 2012	12.08	12.08	11.72	11.79
2511	NASDAQ	HOFT	Thu, Jun 28, 2012	11.81	11.94	11.71	11.92
2510	NASDAQ	HOFT	Wed, Jun 27, 2012	11.76	11.90	11.68	11.90
2509	NASDAQ	HOFT	Tue, Jun 26, 2012	11.85	11.85	11.56	11.76
2508	NASDAQ	HOFT	Mon, Jun 25, 2012	11.27	11.83	11.15	11.77
2507	NASDAQ	HOFT	Fri, Jun 22, 2012	11.41	11.69	11.22	11.40
2506	NASDAQ	HOFT	Thu, Jun 21, 2012	11.37	11.63	11.27	11.35
2505	NASDAQ	HOFT	Wed, Jun 20, 2012	11.63	11.74	11.11	11.32
2504	NASDAQ	HOFT	Tue, Jun 19, 2012	11.19	11.92	11.02	11.66
2503	NASDAQ	HOFT	Mon, Jun 18, 2012	11.13	11.32	11.01	11.10
2502	NASDAQ	HOFT	Fri, Jun 15, 2012	10.63	11.16	10.63	11.13
2501	NASDAQ	HOFT	Thu, Jun 14, 2012	10.44	10.74	10.37	10.68
2500	NASDAQ	HOFT	Wed, Jun 13, 2012	10.34	10.57	10.31	10.48
2499	NASDAQ	HOFT	Tue, Jun 12, 2012	10.39	10.56	10.36	10.43
2498	NASDAQ	HOFT	Mon, Jun 11, 2012	10.53	10.72	10.45	10.45
2497	NASDAQ	HOFT	Fri, Jun 8, 2012	10.36	10.48	10.21	10.38
2496	NASDAQ	HOFT	Thu, Jun 7, 2012	10.45	10.56	10.30	10.32
2495	NASDAQ	HOFT	Wed, Jun 6, 2012	10.33	10.42	10.23	10.35
2494	NASDAQ	HOFT	Tue, Jun 5, 2012	10.01	10.41	10.01	10.30
2493	NASDAQ	HOFT	Mon, Jun 4, 2012	10.74	10.88	10.28	10.78
2492	NASDAQ	HOFT	Fri, Jun 1, 2012	10.90	11.03	10.40	10.74
2491	NASDAQ	HOFT	Thu, May 31, 2012	10.99	11.29	10.91	10.98
2490	NASDAQ	HOFT	Wed, May 30, 2012	11.38	11.39	10.82	11.06
2489	NASDAQ	HOFT	Tue, May 29, 2012	11.88	12.03	11.35	11.43
2488	NASDAQ	HOFT	Fri, May 25, 2012	11.47	11.86	10.94	11.74
2487	NASDAQ	HOFT	Thu, May 24, 2012	11.65	11.76	11.27	11.51
2486	NASDAQ	HOFT	Wed, May 23, 2012	11.87	11.87	11.52	11.62
2485	NASDAQ	HOFT	Tue, May 22, 2012	11.80	12.09	11.71	11.86
2484	NASDAQ	HOFT	Mon, May 21, 2012	11.62	11.79	11.34	11.70
2483	NASDAQ	HOFT	Fri, May 18, 2012	12.25	12.25	11.51	11.62
2482	NASDAQ	HOFT	Thu, May 17, 2012	12.30	12.33	11.65	12.15
2481	NASDAQ	HOFT	Wed, May 16, 2012	12.67	12.82	12.29	12.36
2480	NASDAQ	HOFT	Tue, May 15, 2012	12.47	12.58	12.38	12.55
2479	NASDAQ	HOFT	Mon, May 14, 2012	12.47	12.47	12.30	12.44
2478	NASDAQ	HOFT	Fri, May 11, 2012	12.52	12.56	12.28	12.50
2477	NASDAQ	HOFT	Thu, May 10, 2012	12.49	12.63	12.35	12.49
2476	NASDAQ	HOFT	Wed, May 9, 2012	12.08	12.46	12.08	12.34
2475	NASDAQ	HOFT	Tue, May 8, 2012	12.24	12.35	12.14	12.30
2474	NASDAQ	HOFT	Mon, May 7, 2012	12.16	12.50	12.16	12.31
2473	NASDAQ	HOFT	Fri, May 4, 2012	12.36	12.52	12.22	12.36
2472	NASDAQ	HOFT	Thu, May 3, 2012	12.44	12.56	12.28	12.32
2471	NASDAQ	HOFT	Wed, May 2, 2012	12.19	12.48	12.15	12.34
2470	NASDAQ	HOFT	Tue, May 1, 2012	11.93	12.47	11.83	12.36
2469	NASDAQ	HOFT	Mon, Apr 30, 2012	11.92	11.95	11.74	11.84
2468	NASDAQ	HOFT	Fri, Apr 27, 2012	12.05	12.07	11.73	11.85
2467	NASDAQ	HOFT	Thu, Apr 26, 2012	12.11	12.25	11.86	11.91
2466	NASDAQ	HOFT	Wed, Apr 25, 2012	12.42	12.59	12.17	12.17
2465	NASDAQ	HOFT	Tue, Apr 24, 2012	11.98	12.39	11.98	12.26
2464	NASDAQ	HOFT	Mon, Apr 23, 2012	12.00	12.17	11.78	12.11
2463	NASDAQ	HOFT	Fri, Apr 20, 2012	12.30	12.30	12.10	12.12
2462	NASDAQ	HOFT	Thu, Apr 19, 2012	12.43	12.46	12.04	12.22
2461	NASDAQ	HOFT	Wed, Apr 18, 2012	12.44	12.54	11.99	12.28
2460	NASDAQ	HOFT	Tue, Apr 17, 2012	12.20	12.60	11.93	12.45
2459	NASDAQ	HOFT	Mon, Apr 16, 2012	12.06	12.43	12.00	12.17
2458	NASDAQ	HOFT	Fri, Apr 13, 2012	11.63	11.73	11.60	11.73
2457	NASDAQ	HOFT	Thu, Apr 12, 2012	11.43	11.76	11.37	11.59
2456	NASDAQ	HOFT	Wed, Apr 11, 2012	11.86	11.96	11.40	11.73
2455	NASDAQ	HOFT	Tue, Apr 10, 2012	13.14	13.39	12.91	13.17
2454	NASDAQ	HOFT	Mon, Apr 9, 2012	13.55	13.97	13.03	13.31
2453	NASDAQ	HOFT	Thu, Apr 5, 2012	13.57	13.87	13.57	13.75
2452	NASDAQ	HOFT	Wed, Apr 4, 2012	13.60	13.60	13.36	13.46
2451	NASDAQ	HOFT	Tue, Apr 3, 2012	13.50	13.83	13.50	13.65
2450	NASDAQ	HOFT	Mon, Apr 2, 2012	13.74	13.99	13.65	13.92
2449	NASDAQ	HOFT	Fri, Mar 30, 2012	13.75	13.90	13.31	13.65
2448	NASDAQ	HOFT	Thu, Mar 29, 2012	13.43	13.90	13.30	13.65
2447	NASDAQ	HOFT	Wed, Mar 28, 2012	13.77	13.77	13.30	13.53
2446	NASDAQ	HOFT	Tue, Mar 27, 2012	13.44	13.78	13.38	13.68
2445	NASDAQ	HOFT	Mon, Mar 26, 2012	13.00	13.45	12.80	13.39
2444	NASDAQ	HOFT	Fri, Mar 23, 2012	12.87	13.30	12.74	13.23
2443	NASDAQ	HOFT	Thu, Mar 22, 2012	12.80	13.45	12.80	13.33
2442	NASDAQ	HOFT	Wed, Mar 21, 2012	13.35	13.42	13.00	13.24
2441	NASDAQ	HOFT	Tue, Mar 20, 2012	13.17	13.38	13.16	13.25
2440	NASDAQ	HOFT	Mon, Mar 19, 2012	13.39	13.41	13.09	13.17
2439	NASDAQ	HOFT	Fri, Mar 16, 2012	13.00	13.84	12.90	13.49
2438	NASDAQ	HOFT	Thu, Mar 15, 2012	12.53	12.99	12.49	12.96
2437	NASDAQ	HOFT	Wed, Mar 14, 2012	12.55	12.81	12.48	12.52
2436	NASDAQ	HOFT	Tue, Mar 13, 2012	12.27	12.66	12.25	12.46
2435	NASDAQ	HOFT	Mon, Mar 12, 2012	12.00	12.45	11.95	12.25
2434	NASDAQ	HOFT	Fri, Mar 9, 2012	11.86	12.06	11.86	12.04
2433	NASDAQ	HOFT	Thu, Mar 8, 2012	11.83	12.05	11.65	11.84
2432	NASDAQ	HOFT	Wed, Mar 7, 2012	11.89	11.95	11.52	11.70
2431	NASDAQ	HOFT	Tue, Mar 6, 2012	11.91	12.02	11.65	11.95
2430	NASDAQ	HOFT	Mon, Mar 5, 2012	12.09	12.12	11.91	11.96
2429	NASDAQ	HOFT	Fri, Mar 2, 2012	12.01	12.45	11.92	12.09
2428	NASDAQ	HOFT	Thu, Mar 1, 2012	12.07	12.12	11.92	12.02
2427	NASDAQ	HOFT	Wed, Feb 29, 2012	12.30	12.30	11.91	12.01
2426	NASDAQ	HOFT	Tue, Feb 28, 2012	12.50	12.78	12.20	12.29
2425	NASDAQ	HOFT	Mon, Feb 27, 2012	12.80	12.80	12.19	12.50
2424	NASDAQ	HOFT	Fri, Feb 24, 2012	12.94	13.10	12.75	12.79
2423	NASDAQ	HOFT	Thu, Feb 23, 2012	13.01	13.08	12.74	12.89
2422	NASDAQ	HOFT	Wed, Feb 22, 2012	13.17	13.17	12.91	12.93
2421	NASDAQ	HOFT	Tue, Feb 21, 2012	12.66	13.24	12.66	12.92
2420	NASDAQ	HOFT	Fri, Feb 17, 2012	12.60	12.64	12.48	12.61
2419	NASDAQ	HOFT	Thu, Feb 16, 2012	12.78	12.93	12.41	12.57
2418	NASDAQ	HOFT	Wed, Feb 15, 2012	13.65	13.65	12.96	13.09
2417	NASDAQ	HOFT	Tue, Feb 14, 2012	13.67	13.71	13.44	13.51
2416	NASDAQ	HOFT	Mon, Feb 13, 2012	13.51	13.71	13.33	13.61
2415	NASDAQ	HOFT	Fri, Feb 10, 2012	12.94	13.40	12.94	13.31
2414	NASDAQ	HOFT	Thu, Feb 9, 2012	13.14	13.14	12.92	13.14
2413	NASDAQ	HOFT	Wed, Feb 8, 2012	12.92	13.24	12.92	13.00
2412	NASDAQ	HOFT	Tue, Feb 7, 2012	12.99	13.26	12.81	13.00
2411	NASDAQ	HOFT	Mon, Feb 6, 2012	12.79	13.25	12.79	12.99
2410	NASDAQ	HOFT	Fri, Feb 3, 2012	12.10	12.92	12.05	12.80
2409	NASDAQ	HOFT	Thu, Feb 2, 2012	12.15	12.15	11.97	12.06
2408	NASDAQ	HOFT	Wed, Feb 1, 2012	12.18	12.24	12.00	12.06
2407	NASDAQ	HOFT	Tue, Jan 31, 2012	12.18	12.22	12.00	12.05
2406	NASDAQ	HOFT	Mon, Jan 30, 2012	12.15	12.42	12.10	12.10
2405	NASDAQ	HOFT	Fri, Jan 27, 2012	12.18	12.27	12.10	12.23
2404	NASDAQ	HOFT	Thu, Jan 26, 2012	12.26	12.26	12.13	12.26
2403	NASDAQ	HOFT	Wed, Jan 25, 2012	12.03	12.31	12.02	12.24
2402	NASDAQ	HOFT	Tue, Jan 24, 2012	12.23	12.23	11.77	11.99
2401	NASDAQ	HOFT	Mon, Jan 23, 2012	12.31	12.36	12.19	12.19
2400	NASDAQ	HOFT	Fri, Jan 20, 2012	12.13	12.35	12.12	12.30
2399	NASDAQ	HOFT	Thu, Jan 19, 2012	12.20	12.29	12.12	12.13
2398	NASDAQ	HOFT	Wed, Jan 18, 2012	12.31	12.32	12.14	12.20
2397	NASDAQ	HOFT	Tue, Jan 17, 2012	12.36	12.36	12.17	12.35
2396	NASDAQ	HOFT	Fri, Jan 13, 2012	12.16	12.37	12.10	12.37
2395	NASDAQ	HOFT	Thu, Jan 12, 2012	12.31	12.36	12.09	12.19
2394	NASDAQ	HOFT	Wed, Jan 11, 2012	12.17	12.36	12.09	12.27
2393	NASDAQ	HOFT	Tue, Jan 10, 2012	12.35	12.35	12.14	12.34
2392	NASDAQ	HOFT	Mon, Jan 9, 2012	12.38	12.38	12.12	12.30
2391	NASDAQ	HOFT	Fri, Jan 6, 2012	11.86	12.36	11.86	12.30
2390	NASDAQ	HOFT	Thu, Jan 5, 2012	11.63	11.91	11.58	11.85
2389	NASDAQ	HOFT	Wed, Jan 4, 2012	11.81	11.91	11.70	11.80
2388	NASDAQ	HOFT	Tue, Jan 3, 2012	11.71	11.95	11.39	11.83
2387	NASDAQ	HOFT	Fri, Dec 30, 2011	11.59	11.84	11.41	11.47
2386	NASDAQ	HOFT	Thu, Dec 29, 2011	11.73	11.85	11.62	11.75
2385	NASDAQ	HOFT	Wed, Dec 28, 2011	11.65	11.78	11.59	11.67
2384	NASDAQ	HOFT	Tue, Dec 27, 2011	11.48	11.70	11.33	11.56
2383	NASDAQ	HOFT	Fri, Dec 23, 2011	11.00	11.58	10.81	11.41
2382	NASDAQ	HOFT	Thu, Dec 22, 2011	11.04	11.24	10.87	11.05
2381	NASDAQ	HOFT	Wed, Dec 21, 2011	10.91	11.26	10.85	11.04
2380	NASDAQ	HOFT	Tue, Dec 20, 2011	10.71	11.05	10.70	10.85
2379	NASDAQ	HOFT	Mon, Dec 19, 2011	10.46	10.69	10.46	10.55
2378	NASDAQ	HOFT	Fri, Dec 16, 2011	10.61	11.09	10.32	10.32
2377	NASDAQ	HOFT	Thu, Dec 15, 2011	10.63	10.72	10.36	10.50
2376	NASDAQ	HOFT	Wed, Dec 14, 2011	10.50	10.60	10.35	10.47
2375	NASDAQ	HOFT	Tue, Dec 13, 2011	10.60	10.85	10.48	10.48
2374	NASDAQ	HOFT	Mon, Dec 12, 2011	10.22	10.64	10.22	10.62
2373	NASDAQ	HOFT	Fri, Dec 9, 2011	10.34	10.83	10.27	10.47
2372	NASDAQ	HOFT	Thu, Dec 8, 2011	10.68	10.68	10.31	10.38
2371	NASDAQ	HOFT	Wed, Dec 7, 2011	10.07	10.62	10.07	10.50
2370	NASDAQ	HOFT	Tue, Dec 6, 2011	9.46	9.68	9.41	9.68
2369	NASDAQ	HOFT	Mon, Dec 5, 2011	9.57	9.65	9.31	9.40
2368	NASDAQ	HOFT	Fri, Dec 2, 2011	9.56	9.56	9.30	9.48
2367	NASDAQ	HOFT	Thu, Dec 1, 2011	9.74	9.81	9.45	9.59
2366	NASDAQ	HOFT	Wed, Nov 30, 2011	9.83	10.02	9.42	9.76
2365	NASDAQ	HOFT	Tue, Nov 29, 2011	9.70	9.70	9.40	9.56
2364	NASDAQ	HOFT	Mon, Nov 28, 2011	9.91	9.91	9.61	9.73
2363	NASDAQ	HOFT	Fri, Nov 25, 2011	9.52	9.68	9.52	9.66
2362	NASDAQ	HOFT	Wed, Nov 23, 2011	9.80	9.85	9.53	9.53
2361	NASDAQ	HOFT	Tue, Nov 22, 2011	9.89	9.98	9.68	9.77
2360	NASDAQ	HOFT	Mon, Nov 21, 2011	9.88	10.02	9.76	9.95
2359	NASDAQ	HOFT	Fri, Nov 18, 2011	10.00	10.04	9.85	9.99
2358	NASDAQ	HOFT	Thu, Nov 17, 2011	10.19	10.19	9.68	9.88
2357	NASDAQ	HOFT	Wed, Nov 16, 2011	10.51	10.51	10.04	10.12
2356	NASDAQ	HOFT	Tue, Nov 15, 2011	10.40	10.64	10.40	10.54
2355	NASDAQ	HOFT	Mon, Nov 14, 2011	10.12	10.39	10.12	10.39
2354	NASDAQ	HOFT	Fri, Nov 11, 2011	10.13	10.13	10.03	10.06
2353	NASDAQ	HOFT	Thu, Nov 10, 2011	9.83	10.14	9.81	9.95
2352	NASDAQ	HOFT	Wed, Nov 9, 2011	9.88	10.14	9.65	10.06
2351	NASDAQ	HOFT	Tue, Nov 8, 2011	10.11	10.18	9.90	10.07
2350	NASDAQ	HOFT	Mon, Nov 7, 2011	10.13	10.32	9.93	10.18
2349	NASDAQ	HOFT	Fri, Nov 4, 2011	9.60	10.20	9.60	10.20
2348	NASDAQ	HOFT	Thu, Nov 3, 2011	9.01	9.69	9.01	9.64
2347	NASDAQ	HOFT	Wed, Nov 2, 2011	9.30	9.58	9.30	9.42
2346	NASDAQ	HOFT	Tue, Nov 1, 2011	9.53	9.70	9.11	9.21
2345	NASDAQ	HOFT	Mon, Oct 31, 2011	9.95	9.96	9.70	9.70
2344	NASDAQ	HOFT	Fri, Oct 28, 2011	10.45	10.56	9.98	10.00
2343	NASDAQ	HOFT	Thu, Oct 27, 2011	10.70	10.86	10.33	10.38
2342	NASDAQ	HOFT	Wed, Oct 26, 2011	10.31	10.49	10.25	10.49
2341	NASDAQ	HOFT	Tue, Oct 25, 2011	10.66	10.68	10.12	10.14
2340	NASDAQ	HOFT	Mon, Oct 24, 2011	10.54	10.70	10.42	10.45
2339	NASDAQ	HOFT	Fri, Oct 21, 2011	10.26	10.64	10.14	10.38
2338	NASDAQ	HOFT	Thu, Oct 20, 2011	10.50	10.50	10.10	10.11
2337	NASDAQ	HOFT	Wed, Oct 19, 2011	10.44	10.54	10.43	10.46
2336	NASDAQ	HOFT	Tue, Oct 18, 2011	10.46	10.50	10.32	10.41
2335	NASDAQ	HOFT	Mon, Oct 17, 2011	10.63	10.78	10.28	10.43
2334	NASDAQ	HOFT	Fri, Oct 14, 2011	10.45	10.81	10.23	10.54
2333	NASDAQ	HOFT	Thu, Oct 13, 2011	10.15	10.31	9.98	10.24
2332	NASDAQ	HOFT	Wed, Oct 12, 2011	10.25	10.43	10.20	10.30
2331	NASDAQ	HOFT	Tue, Oct 11, 2011	10.34	10.34	10.12	10.22
2330	NASDAQ	HOFT	Mon, Oct 10, 2011	10.16	10.70	9.99	10.29
2329	NASDAQ	HOFT	Fri, Oct 7, 2011	9.58	10.16	9.56	10.03
2328	NASDAQ	HOFT	Thu, Oct 6, 2011	9.34	9.64	9.20	9.60
2327	NASDAQ	HOFT	Wed, Oct 5, 2011	9.05	9.41	8.99	9.32
2326	NASDAQ	HOFT	Tue, Oct 4, 2011	8.88	9.06	8.81	8.95
2325	NASDAQ	HOFT	Mon, Oct 3, 2011	9.02	9.18	8.74	8.85
2324	NASDAQ	HOFT	Fri, Sep 30, 2011	8.97	9.10	8.97	9.05
2323	NASDAQ	HOFT	Thu, Sep 29, 2011	9.18	9.18	8.67	9.00
2322	NASDAQ	HOFT	Wed, Sep 28, 2011	9.00	9.04	8.77	9.00
2321	NASDAQ	HOFT	Tue, Sep 27, 2011	9.41	9.41	8.99	9.02
2320	NASDAQ	HOFT	Mon, Sep 26, 2011	9.42	9.42	9.01	9.11
2319	NASDAQ	HOFT	Fri, Sep 23, 2011	9.08	9.42	9.02	9.12
2318	NASDAQ	HOFT	Thu, Sep 22, 2011	9.13	9.24	8.92	9.01
2317	NASDAQ	HOFT	Wed, Sep 21, 2011	9.56	9.69	9.32	9.37
2316	NASDAQ	HOFT	Tue, Sep 20, 2011	9.50	9.60	9.42	9.50
2315	NASDAQ	HOFT	Mon, Sep 19, 2011	9.50	9.67	9.31	9.52
2314	NASDAQ	HOFT	Fri, Sep 16, 2011	9.58	9.78	9.52	9.61
2313	NASDAQ	HOFT	Thu, Sep 15, 2011	9.43	9.74	9.43	9.60
2312	NASDAQ	HOFT	Wed, Sep 14, 2011	9.34	9.54	9.34	9.44
2311	NASDAQ	HOFT	Tue, Sep 13, 2011	9.39	9.49	9.25	9.37
2310	NASDAQ	HOFT	Mon, Sep 12, 2011	9.07	9.34	9.00	9.28
2309	NASDAQ	HOFT	Fri, Sep 9, 2011	9.47	9.47	9.03	9.19
2308	NASDAQ	HOFT	Thu, Sep 8, 2011	9.57	9.70	9.26	9.38
2307	NASDAQ	HOFT	Wed, Sep 7, 2011	9.15	9.71	9.01	9.55
2306	NASDAQ	HOFT	Tue, Sep 6, 2011	8.87	9.05	8.85	8.94
2305	NASDAQ	HOFT	Fri, Sep 2, 2011	8.77	8.95	8.77	8.88
2304	NASDAQ	HOFT	Thu, Sep 1, 2011	8.68	9.02	8.68	8.95
2303	NASDAQ	HOFT	Wed, Aug 31, 2011	9.75	9.75	8.96	9.05
2302	NASDAQ	HOFT	Tue, Aug 30, 2011	9.13	9.74	9.00	9.66
2301	NASDAQ	HOFT	Mon, Aug 29, 2011	8.71	9.21	8.71	9.21
2300	NASDAQ	HOFT	Fri, Aug 26, 2011	8.37	8.60	8.13	8.60
2299	NASDAQ	HOFT	Thu, Aug 25, 2011	8.57	8.57	8.24	8.46
2298	NASDAQ	HOFT	Wed, Aug 24, 2011	8.17	8.62	8.16	8.54
2297	NASDAQ	HOFT	Tue, Aug 23, 2011	8.34	8.34	8.01	8.22
2296	NASDAQ	HOFT	Mon, Aug 22, 2011	8.54	8.66	8.26	8.27
2295	NASDAQ	HOFT	Fri, Aug 19, 2011	8.18	8.42	8.15	8.32
2294	NASDAQ	HOFT	Thu, Aug 18, 2011	8.41	8.42	8.15	8.30
2293	NASDAQ	HOFT	Wed, Aug 17, 2011	8.62	8.83	8.57	8.61
2292	NASDAQ	HOFT	Tue, Aug 16, 2011	8.55	8.64	8.50	8.61
2291	NASDAQ	HOFT	Mon, Aug 15, 2011	8.46	8.71	8.45	8.62
2290	NASDAQ	HOFT	Fri, Aug 12, 2011	8.21	8.49	8.15	8.43
2289	NASDAQ	HOFT	Thu, Aug 11, 2011	8.22	8.30	7.96	8.15
2288	NASDAQ	HOFT	Wed, Aug 10, 2011	8.53	8.53	8.11	8.15
2287	NASDAQ	HOFT	Tue, Aug 9, 2011	8.68	8.95	8.51	8.83
2286	NASDAQ	HOFT	Mon, Aug 8, 2011	8.80	8.80	8.46	8.49
2285	NASDAQ	HOFT	Fri, Aug 5, 2011	9.10	9.19	8.83	8.99
2284	NASDAQ	HOFT	Thu, Aug 4, 2011	9.00	9.08	8.91	8.99
2283	NASDAQ	HOFT	Wed, Aug 3, 2011	8.99	9.19	8.92	9.10
2282	NASDAQ	HOFT	Tue, Aug 2, 2011	9.00	9.05	8.97	8.97
2281	NASDAQ	HOFT	Mon, Aug 1, 2011	9.10	9.14	9.03	9.03
2280	NASDAQ	HOFT	Fri, Jul 29, 2011	9.04	9.22	9.00	9.04
2279	NASDAQ	HOFT	Thu, Jul 28, 2011	9.15	9.34	9.00	9.07
2278	NASDAQ	HOFT	Wed, Jul 27, 2011	9.14	9.19	9.02	9.19
2277	NASDAQ	HOFT	Tue, Jul 26, 2011	9.03	9.11	9.03	9.10
2276	NASDAQ	HOFT	Mon, Jul 25, 2011	9.15	9.23	9.05	9.10
2275	NASDAQ	HOFT	Fri, Jul 22, 2011	9.21	9.27	9.17	9.25
2274	NASDAQ	HOFT	Thu, Jul 21, 2011	9.30	9.41	9.23	9.25
2273	NASDAQ	HOFT	Wed, Jul 20, 2011	9.25	9.32	9.22	9.27
2272	NASDAQ	HOFT	Tue, Jul 19, 2011	9.05	9.28	9.05	9.22
2271	NASDAQ	HOFT	Mon, Jul 18, 2011	9.08	9.09	9.00	9.00
2270	NASDAQ	HOFT	Fri, Jul 15, 2011	9.27	9.38	9.08	9.09
2269	NASDAQ	HOFT	Thu, Jul 14, 2011	9.11	9.15	9.04	9.04
2268	NASDAQ	HOFT	Wed, Jul 13, 2011	9.10	9.31	9.07	9.11
2267	NASDAQ	HOFT	Tue, Jul 12, 2011	9.00	9.15	9.00	9.04
2266	NASDAQ	HOFT	Mon, Jul 11, 2011	8.88	9.17	8.88	9.05
2265	NASDAQ	HOFT	Fri, Jul 8, 2011	8.87	9.06	8.80	8.97
2264	NASDAQ	HOFT	Thu, Jul 7, 2011	8.60	9.06	8.60	9.00
2263	NASDAQ	HOFT	Wed, Jul 6, 2011	8.53	8.63	8.36	8.50
2262	NASDAQ	HOFT	Tue, Jul 5, 2011	8.69	8.71	8.32	8.45
2261	NASDAQ	HOFT	Fri, Jul 1, 2011	8.85	8.88	8.67	8.67
2260	NASDAQ	HOFT	Thu, Jun 30, 2011	8.65	8.90	8.62	8.86
2259	NASDAQ	HOFT	Wed, Jun 29, 2011	8.89	8.99	8.60	8.66
2258	NASDAQ	HOFT	Tue, Jun 28, 2011	8.99	9.05	8.77	8.84
2257	NASDAQ	HOFT	Mon, Jun 27, 2011	8.98	9.13	8.78	8.98
2256	NASDAQ	HOFT	Fri, Jun 24, 2011	9.00	9.27	8.94	9.08
2255	NASDAQ	HOFT	Thu, Jun 23, 2011	8.25	9.11	8.25	8.99
2254	NASDAQ	HOFT	Wed, Jun 22, 2011	9.00	9.10	8.79	8.97
2253	NASDAQ	HOFT	Tue, Jun 21, 2011	8.90	9.19	8.76	9.14
2252	NASDAQ	HOFT	Mon, Jun 20, 2011	9.15	9.15	8.74	8.88
2251	NASDAQ	HOFT	Fri, Jun 17, 2011	9.49	9.55	9.12	9.19
2250	NASDAQ	HOFT	Thu, Jun 16, 2011	9.37	9.59	9.24	9.41
2249	NASDAQ	HOFT	Wed, Jun 15, 2011	9.68	9.96	9.31	9.37
2248	NASDAQ	HOFT	Tue, Jun 14, 2011	9.59	10.14	9.49	9.78
2247	NASDAQ	HOFT	Mon, Jun 13, 2011	9.76	9.77	9.26	9.43
2246	NASDAQ	HOFT	Fri, Jun 10, 2011	10.02	10.11	9.55	9.65
2245	NASDAQ	HOFT	Thu, Jun 9, 2011	10.07	10.14	10.04	10.05
2244	NASDAQ	HOFT	Wed, Jun 8, 2011	10.22	10.30	10.04	10.05
2243	NASDAQ	HOFT	Tue, Jun 7, 2011	10.63	10.93	10.25	10.30
2242	NASDAQ	HOFT	Mon, Jun 6, 2011	10.71	10.82	10.57	10.66
2241	NASDAQ	HOFT	Fri, Jun 3, 2011	10.57	11.03	10.57	10.75
2240	NASDAQ	HOFT	Thu, Jun 2, 2011	10.89	10.89	10.64	10.74
2239	NASDAQ	HOFT	Wed, Jun 1, 2011	10.90	11.01	10.86	10.89
2238	NASDAQ	HOFT	Tue, May 31, 2011	10.80	11.06	10.50	11.00
2237	NASDAQ	HOFT	Fri, May 27, 2011	10.62	10.62	10.39	10.61
2236	NASDAQ	HOFT	Thu, May 26, 2011	10.30	10.54	10.19	10.54
2235	NASDAQ	HOFT	Wed, May 25, 2011	10.16	10.36	10.08	10.31
2234	NASDAQ	HOFT	Tue, May 24, 2011	10.37	10.38	10.03	10.26
2233	NASDAQ	HOFT	Mon, May 23, 2011	10.29	10.47	10.08	10.29
2232	NASDAQ	HOFT	Fri, May 20, 2011	10.52	10.70	10.02	10.51
2231	NASDAQ	HOFT	Thu, May 19, 2011	10.86	10.86	10.55	10.56
2230	NASDAQ	HOFT	Wed, May 18, 2011	10.61	10.82	10.38	10.81
2229	NASDAQ	HOFT	Tue, May 17, 2011	10.77	10.94	10.41	10.54
2228	NASDAQ	HOFT	Mon, May 16, 2011	11.48	11.48	10.87	10.89
2227	NASDAQ	HOFT	Fri, May 13, 2011	11.51	11.64	11.51	11.51
2226	NASDAQ	HOFT	Thu, May 12, 2011	11.23	11.54	11.13	11.52
2225	NASDAQ	HOFT	Wed, May 11, 2011	11.67	11.70	11.24	11.30
2224	NASDAQ	HOFT	Tue, May 10, 2011	11.47	11.93	11.38	11.79
2223	NASDAQ	HOFT	Mon, May 9, 2011	10.86	11.50	10.74	11.38
2222	NASDAQ	HOFT	Fri, May 6, 2011	11.33	11.41	10.83	10.90
2221	NASDAQ	HOFT	Thu, May 5, 2011	11.68	11.72	11.06	11.14
2220	NASDAQ	HOFT	Wed, May 4, 2011	12.05	12.08	11.67	11.74
2219	NASDAQ	HOFT	Tue, May 3, 2011	12.00	12.06	11.98	12.01
2218	NASDAQ	HOFT	Mon, May 2, 2011	12.41	12.50	12.01	12.01
2217	NASDAQ	HOFT	Fri, Apr 29, 2011	12.30	12.49	12.11	12.44
2216	NASDAQ	HOFT	Thu, Apr 28, 2011	12.15	12.30	12.05	12.30
2215	NASDAQ	HOFT	Wed, Apr 27, 2011	12.50	12.50	12.00	12.20
2214	NASDAQ	HOFT	Tue, Apr 26, 2011	12.61	12.79	12.47	12.49
2213	NASDAQ	HOFT	Mon, Apr 25, 2011	12.73	12.87	12.52	12.59
2212	NASDAQ	HOFT	Thu, Apr 21, 2011	12.97	12.97	12.47	12.82
2211	NASDAQ	HOFT	Wed, Apr 20, 2011	12.79	12.89	12.70	12.86
2210	NASDAQ	HOFT	Tue, Apr 19, 2011	12.41	12.77	12.38	12.74
2209	NASDAQ	HOFT	Mon, Apr 18, 2011	12.25	12.52	12.08	12.44
2208	NASDAQ	HOFT	Fri, Apr 15, 2011	12.21	12.50	12.21	12.46
2207	NASDAQ	HOFT	Thu, Apr 14, 2011	12.18	12.33	12.02	12.21
2206	NASDAQ	HOFT	Wed, Apr 13, 2011	12.52	13.12	11.77	12.29
2205	NASDAQ	HOFT	Tue, Apr 12, 2011	12.92	13.35	12.92	13.30
2204	NASDAQ	HOFT	Mon, Apr 11, 2011	12.83	13.13	12.64	13.00
2203	NASDAQ	HOFT	Fri, Apr 8, 2011	13.07	13.09	12.74	12.80
2202	NASDAQ	HOFT	Thu, Apr 7, 2011	12.71	13.10	12.63	13.03
2201	NASDAQ	HOFT	Wed, Apr 6, 2011	12.07	12.75	12.07	12.69
2200	NASDAQ	HOFT	Tue, Apr 5, 2011	11.93	12.09	11.71	11.97
2199	NASDAQ	HOFT	Mon, Apr 4, 2011	11.92	12.00	11.83	11.92
2198	NASDAQ	HOFT	Fri, Apr 1, 2011	12.11	12.11	11.82	11.85
2197	NASDAQ	HOFT	Thu, Mar 31, 2011	11.83	12.00	11.79	11.96
2196	NASDAQ	HOFT	Wed, Mar 30, 2011	11.89	11.88	11.71	11.75
2195	NASDAQ	HOFT	Tue, Mar 29, 2011	11.88	11.88	11.67	11.83
2194	NASDAQ	HOFT	Mon, Mar 28, 2011	12.21	12.21	11.81	11.83
2193	NASDAQ	HOFT	Fri, Mar 25, 2011	12.13	12.57	12.11	12.15
2192	NASDAQ	HOFT	Thu, Mar 24, 2011	12.02	12.19	11.97	12.04
2191	NASDAQ	HOFT	Wed, Mar 23, 2011	11.90	12.00	11.75	11.94
2190	NASDAQ	HOFT	Tue, Mar 22, 2011	12.17	12.17	11.84	11.97
2189	NASDAQ	HOFT	Mon, Mar 21, 2011	12.05	12.15	11.96	12.14
2188	NASDAQ	HOFT	Fri, Mar 18, 2011	11.76	12.06	11.71	11.86
2187	NASDAQ	HOFT	Thu, Mar 17, 2011	11.94	12.00	11.50	11.63
2186	NASDAQ	HOFT	Wed, Mar 16, 2011	12.20	12.20	11.57	11.58
2185	NASDAQ	HOFT	Tue, Mar 15, 2011	11.66	12.35	11.66	12.20
2184	NASDAQ	HOFT	Mon, Mar 14, 2011	11.98	12.22	11.94	12.11
2183	NASDAQ	HOFT	Fri, Mar 11, 2011	12.10	12.19	12.04	12.11
2182	NASDAQ	HOFT	Thu, Mar 10, 2011	12.62	12.62	12.03	12.14
2181	NASDAQ	HOFT	Wed, Mar 9, 2011	13.03	13.03	12.83	12.86
2180	NASDAQ	HOFT	Tue, Mar 8, 2011	13.01	13.27	12.90	13.02
2179	NASDAQ	HOFT	Mon, Mar 7, 2011	13.13	13.13	12.95	12.97
2178	NASDAQ	HOFT	Fri, Mar 4, 2011	13.16	13.17	12.91	13.13
2177	NASDAQ	HOFT	Thu, Mar 3, 2011	13.03	13.22	13.01	13.21
2176	NASDAQ	HOFT	Wed, Mar 2, 2011	12.92	13.25	12.54	12.91
2175	NASDAQ	HOFT	Tue, Mar 1, 2011	13.68	13.68	12.85	12.90
2174	NASDAQ	HOFT	Mon, Feb 28, 2011	13.72	13.72	12.92	13.57
2173	NASDAQ	HOFT	Fri, Feb 25, 2011	12.85	13.60	12.85	13.56
2172	NASDAQ	HOFT	Thu, Feb 24, 2011	13.02	13.10	12.65	12.75
2171	NASDAQ	HOFT	Wed, Feb 23, 2011	12.92	13.05	12.50	12.82
2170	NASDAQ	HOFT	Tue, Feb 22, 2011	12.90	13.06	12.78	12.86
2169	NASDAQ	HOFT	Fri, Feb 18, 2011	13.69	13.69	12.94	13.10
2168	NASDAQ	HOFT	Thu, Feb 17, 2011	13.79	13.83	13.40	13.58
2167	NASDAQ	HOFT	Wed, Feb 16, 2011	13.66	13.95	13.66	13.88
2166	NASDAQ	HOFT	Tue, Feb 15, 2011	13.86	14.10	13.56	13.63
2165	NASDAQ	HOFT	Mon, Feb 14, 2011	13.85	14.09	13.74	13.96
2164	NASDAQ	HOFT	Fri, Feb 11, 2011	13.35	13.91	13.19	13.91
2163	NASDAQ	HOFT	Thu, Feb 10, 2011	13.39	13.61	13.38	13.42
2162	NASDAQ	HOFT	Wed, Feb 9, 2011	13.19	13.52	13.19	13.47
2161	NASDAQ	HOFT	Tue, Feb 8, 2011	13.12	13.46	13.12	13.40
2160	NASDAQ	HOFT	Mon, Feb 7, 2011	12.91	13.22	12.91	13.19
2159	NASDAQ	HOFT	Fri, Feb 4, 2011	13.03	13.07	12.85	12.88
2158	NASDAQ	HOFT	Thu, Feb 3, 2011	13.26	13.26	12.96	13.04
2157	NASDAQ	HOFT	Wed, Feb 2, 2011	13.36	13.57	13.23	13.25
2156	NASDAQ	HOFT	Tue, Feb 1, 2011	13.60	13.62	13.35	13.46
2155	NASDAQ	HOFT	Mon, Jan 31, 2011	14.02	14.02	13.41	13.41
2154	NASDAQ	HOFT	Fri, Jan 28, 2011	14.07	14.07	13.79	13.99
2153	NASDAQ	HOFT	Thu, Jan 27, 2011	13.95	14.11	13.89	14.05
2152	NASDAQ	HOFT	Wed, Jan 26, 2011	14.19	14.19	13.90	14.05
2151	NASDAQ	HOFT	Tue, Jan 25, 2011	13.52	14.10	13.52	14.08
2150	NASDAQ	HOFT	Mon, Jan 24, 2011	13.23	13.57	13.23	13.50
2149	NASDAQ	HOFT	Fri, Jan 21, 2011	13.18	13.37	13.12	13.27
2148	NASDAQ	HOFT	Thu, Jan 20, 2011	12.85	13.14	12.75	13.08
2147	NASDAQ	HOFT	Wed, Jan 19, 2011	13.51	13.60	12.78	12.90
2146	NASDAQ	HOFT	Tue, Jan 18, 2011	13.49	13.74	13.01	13.60
2145	NASDAQ	HOFT	Fri, Jan 14, 2011	13.44	13.62	13.25	13.59
2144	NASDAQ	HOFT	Thu, Jan 13, 2011	13.67	13.67	13.36	13.44
2143	NASDAQ	HOFT	Wed, Jan 12, 2011	13.85	13.85	13.64	13.77
2142	NASDAQ	HOFT	Tue, Jan 11, 2011	14.09	14.18	13.72	13.75
2141	NASDAQ	HOFT	Mon, Jan 10, 2011	14.11	14.13	13.96	14.04
2140	NASDAQ	HOFT	Fri, Jan 7, 2011	14.22	14.23	13.87	14.15
2139	NASDAQ	HOFT	Thu, Jan 6, 2011	14.27	14.41	14.15	14.25
2138	NASDAQ	HOFT	Wed, Jan 5, 2011	13.85	14.35	13.59	14.33
2137	NASDAQ	HOFT	Tue, Jan 4, 2011	14.48	14.48	13.90	13.90
2136	NASDAQ	HOFT	Mon, Jan 3, 2011	14.14	14.47	14.06	14.39
2135	NASDAQ	HOFT	Fri, Dec 31, 2010	14.35	14.35	14.07	14.13
2134	NASDAQ	HOFT	Thu, Dec 30, 2010	14.04	14.49	14.04	14.34
2133	NASDAQ	HOFT	Wed, Dec 29, 2010	14.71	14.71	14.37	14.45
2132	NASDAQ	HOFT	Tue, Dec 28, 2010	14.31	14.75	14.27	14.73
2131	NASDAQ	HOFT	Mon, Dec 27, 2010	14.19	14.50	14.19	14.35
2130	NASDAQ	HOFT	Thu, Dec 23, 2010	14.34	14.45	14.17	14.28
2129	NASDAQ	HOFT	Wed, Dec 22, 2010	14.29	14.61	14.27	14.39
2128	NASDAQ	HOFT	Tue, Dec 21, 2010	13.75	14.34	13.71	14.30
2127	NASDAQ	HOFT	Mon, Dec 20, 2010	13.50	13.70	13.42	13.65
2126	NASDAQ	HOFT	Fri, Dec 17, 2010	13.65	13.65	13.21	13.52
2125	NASDAQ	HOFT	Thu, Dec 16, 2010	13.12	13.77	12.92	13.45
2124	NASDAQ	HOFT	Wed, Dec 15, 2010	12.61	13.12	12.61	13.03
2123	NASDAQ	HOFT	Tue, Dec 14, 2010	13.08	13.08	12.67	12.86
2122	NASDAQ	HOFT	Mon, Dec 13, 2010	12.46	13.11	12.19	12.99
2121	NASDAQ	HOFT	Fri, Dec 10, 2010	12.31	12.31	12.11	12.24
2120	NASDAQ	HOFT	Thu, Dec 9, 2010	12.20	12.37	12.05	12.32
2119	NASDAQ	HOFT	Wed, Dec 8, 2010	12.27	12.27	11.96	12.18
2118	NASDAQ	HOFT	Tue, Dec 7, 2010	12.24	12.46	11.86	12.18
2117	NASDAQ	HOFT	Mon, Dec 6, 2010	11.92	12.52	11.92	12.38
2116	NASDAQ	HOFT	Fri, Dec 3, 2010	11.86	12.04	11.71	11.99
2115	NASDAQ	HOFT	Thu, Dec 2, 2010	11.86	11.95	11.77	11.94
2114	NASDAQ	HOFT	Wed, Dec 1, 2010	11.49	11.95	11.39	11.82
2113	NASDAQ	HOFT	Tue, Nov 30, 2010	11.25	11.45	11.22	11.38
2112	NASDAQ	HOFT	Mon, Nov 29, 2010	11.38	11.48	11.21	11.45
2111	NASDAQ	HOFT	Fri, Nov 26, 2010	11.35	11.56	11.26	11.52
2110	NASDAQ	HOFT	Wed, Nov 24, 2010	11.69	11.69	11.25	11.47
2109	NASDAQ	HOFT	Tue, Nov 23, 2010	11.39	11.52	11.12	11.24
2108	NASDAQ	HOFT	Mon, Nov 22, 2010	11.09	11.73	11.08	11.60
2107	NASDAQ	HOFT	Fri, Nov 19, 2010	10.99	11.29	10.84	11.11
2106	NASDAQ	HOFT	Thu, Nov 18, 2010	10.84	11.24	10.84	11.05
2105	NASDAQ	HOFT	Wed, Nov 17, 2010	10.67	10.79	10.55	10.66
2104	NASDAQ	HOFT	Tue, Nov 16, 2010	11.11	11.15	10.47	10.58
2103	NASDAQ	HOFT	Mon, Nov 15, 2010	11.15	11.24	11.08	11.10
2102	NASDAQ	HOFT	Fri, Nov 12, 2010	11.32	11.45	11.03	11.03
2101	NASDAQ	HOFT	Thu, Nov 11, 2010	11.20	11.58	11.20	11.47
2100	NASDAQ	HOFT	Wed, Nov 10, 2010	11.30	11.48	10.95	11.30
2099	NASDAQ	HOFT	Tue, Nov 9, 2010	11.37	11.37	11.00	11.04
2098	NASDAQ	HOFT	Mon, Nov 8, 2010	11.25	11.60	11.24	11.40
2097	NASDAQ	HOFT	Fri, Nov 5, 2010	11.22	11.55	11.09	11.26
2096	NASDAQ	HOFT	Thu, Nov 4, 2010	10.93	11.18	10.86	11.18
2095	NASDAQ	HOFT	Wed, Nov 3, 2010	10.68	10.83	10.52	10.65
2094	NASDAQ	HOFT	Tue, Nov 2, 2010	10.79	11.01	10.68	10.86
2093	NASDAQ	HOFT	Mon, Nov 1, 2010	10.66	10.86	10.52	10.59
2092	NASDAQ	HOFT	Fri, Oct 29, 2010	10.79	10.81	10.30	10.57
2091	NASDAQ	HOFT	Thu, Oct 28, 2010	11.08	11.09	10.79	10.79
2090	NASDAQ	HOFT	Wed, Oct 27, 2010	11.05	11.12	10.78	10.93
2089	NASDAQ	HOFT	Tue, Oct 26, 2010	11.11	11.27	11.11	11.15
2088	NASDAQ	HOFT	Mon, Oct 25, 2010	11.30	11.41	11.16	11.23
2087	NASDAQ	HOFT	Fri, Oct 22, 2010	11.28	11.28	11.10	11.14
2086	NASDAQ	HOFT	Thu, Oct 21, 2010	11.56	11.56	10.89	11.17
2085	NASDAQ	HOFT	Wed, Oct 20, 2010	11.43	11.57	11.22	11.45
2084	NASDAQ	HOFT	Tue, Oct 19, 2010	11.56	11.66	11.24	11.35
2083	NASDAQ	HOFT	Mon, Oct 18, 2010	11.59	11.87	11.43	11.81
2082	NASDAQ	HOFT	Fri, Oct 15, 2010	11.81	11.81	11.44	11.52
2081	NASDAQ	HOFT	Thu, Oct 14, 2010	11.77	11.92	11.43	11.58
2080	NASDAQ	HOFT	Wed, Oct 13, 2010	11.62	11.93	11.61	11.83
2079	NASDAQ	HOFT	Tue, Oct 12, 2010	11.55	11.71	11.44	11.58
2078	NASDAQ	HOFT	Mon, Oct 11, 2010	12.03	12.18	11.55	11.55
2077	NASDAQ	HOFT	Fri, Oct 8, 2010	11.74	12.08	11.65	11.99
2076	NASDAQ	HOFT	Thu, Oct 7, 2010	11.82	11.82	11.41	11.50
2075	NASDAQ	HOFT	Wed, Oct 6, 2010	11.69	11.71	11.49	11.68
2074	NASDAQ	HOFT	Tue, Oct 5, 2010	11.37	11.78	11.27	11.71
2073	NASDAQ	HOFT	Mon, Oct 4, 2010	11.35	11.62	11.11	11.18
2072	NASDAQ	HOFT	Fri, Oct 1, 2010	11.76	11.76	11.52	11.74
2071	NASDAQ	HOFT	Thu, Sep 30, 2010	11.84	11.87	11.55	11.63
2070	NASDAQ	HOFT	Wed, Sep 29, 2010	11.56	11.84	11.55	11.72
2069	NASDAQ	HOFT	Tue, Sep 28, 2010	11.70	11.70	11.31	11.62
2068	NASDAQ	HOFT	Mon, Sep 27, 2010	11.99	11.99	11.55	11.60
2067	NASDAQ	HOFT	Fri, Sep 24, 2010	11.76	11.96	11.50	11.95
2066	NASDAQ	HOFT	Thu, Sep 23, 2010	11.41	11.63	11.27	11.60
2065	NASDAQ	HOFT	Wed, Sep 22, 2010	11.55	11.62	11.17	11.54
2064	NASDAQ	HOFT	Tue, Sep 21, 2010	11.12	11.69	10.72	11.58
2063	NASDAQ	HOFT	Mon, Sep 20, 2010	10.66	11.23	10.52	11.17
2062	NASDAQ	HOFT	Fri, Sep 17, 2010	10.56	10.75	10.41	10.60
2061	NASDAQ	HOFT	Thu, Sep 16, 2010	10.89	11.10	10.32	10.38
2060	NASDAQ	HOFT	Wed, Sep 15, 2010	10.62	11.08	10.61	10.94
2059	NASDAQ	HOFT	Tue, Sep 14, 2010	11.08	11.08	10.59	10.60
2058	NASDAQ	HOFT	Mon, Sep 13, 2010	10.74	11.17	10.52	11.09
2057	NASDAQ	HOFT	Fri, Sep 10, 2010	10.56	10.61	10.29	10.59
2056	NASDAQ	HOFT	Thu, Sep 9, 2010	11.18	11.26	10.31	10.48
2055	NASDAQ	HOFT	Wed, Sep 8, 2010	10.36	11.19	10.36	10.98
2054	NASDAQ	HOFT	Tue, Sep 7, 2010	10.74	10.74	10.17	10.29
2053	NASDAQ	HOFT	Fri, Sep 3, 2010	10.61	11.28	10.40	10.76
2052	NASDAQ	HOFT	Thu, Sep 2, 2010	9.68	10.49	9.68	10.43
2051	NASDAQ	HOFT	Wed, Sep 1, 2010	9.54	9.75	9.28	9.65
2050	NASDAQ	HOFT	Tue, Aug 31, 2010	9.40	9.57	9.23	9.35
2049	NASDAQ	HOFT	Mon, Aug 30, 2010	9.95	10.00	9.43	9.46
2048	NASDAQ	HOFT	Fri, Aug 27, 2010	10.00	10.01	9.71	9.95
2047	NASDAQ	HOFT	Thu, Aug 26, 2010	10.05	10.34	9.75	9.82
2046	NASDAQ	HOFT	Wed, Aug 25, 2010	9.45	9.99	9.42	9.98
2045	NASDAQ	HOFT	Tue, Aug 24, 2010	9.69	9.86	9.22	9.48
2044	NASDAQ	HOFT	Mon, Aug 23, 2010	10.00	10.17	9.66	9.72
2043	NASDAQ	HOFT	Fri, Aug 20, 2010	9.86	10.05	9.86	9.89
2042	NASDAQ	HOFT	Thu, Aug 19, 2010	10.42	10.42	9.89	9.89
2041	NASDAQ	HOFT	Wed, Aug 18, 2010	10.35	10.65	10.32	10.50
2040	NASDAQ	HOFT	Tue, Aug 17, 2010	10.22	10.87	10.22	10.47
2039	NASDAQ	HOFT	Mon, Aug 16, 2010	10.26	10.63	9.93	10.04
2038	NASDAQ	HOFT	Fri, Aug 13, 2010	10.61	11.06	10.27	10.27
2037	NASDAQ	HOFT	Thu, Aug 12, 2010	10.43	10.94	10.43	10.61
2036	NASDAQ	HOFT	Wed, Aug 11, 2010	11.15	11.55	10.45	10.63
2035	NASDAQ	HOFT	Tue, Aug 10, 2010	11.95	12.05	11.32	11.40
2034	NASDAQ	HOFT	Mon, Aug 9, 2010	11.65	12.32	11.54	12.15
2033	NASDAQ	HOFT	Fri, Aug 6, 2010	11.39	12.08	11.25	11.51
2032	NASDAQ	HOFT	Thu, Aug 5, 2010	11.80	12.02	11.53	11.55
2031	NASDAQ	HOFT	Wed, Aug 4, 2010	11.94	12.41	11.73	12.31
2030	NASDAQ	HOFT	Tue, Aug 3, 2010	11.92	12.14	11.59	11.83
2029	NASDAQ	HOFT	Mon, Aug 2, 2010	11.94	12.08	11.79	12.02
2028	NASDAQ	HOFT	Fri, Jul 30, 2010	11.32	12.03	11.22	11.82
2027	NASDAQ	HOFT	Thu, Jul 29, 2010	11.63	11.67	11.00	11.55
2026	NASDAQ	HOFT	Wed, Jul 28, 2010	11.86	11.92	11.26	11.48
2025	NASDAQ	HOFT	Tue, Jul 27, 2010	12.00	12.05	11.73	11.90
2024	NASDAQ	HOFT	Mon, Jul 26, 2010	12.06	12.06	11.64	11.86
2023	NASDAQ	HOFT	Fri, Jul 23, 2010	11.16	12.03	10.99	12.01
2022	NASDAQ	HOFT	Thu, Jul 22, 2010	10.89	11.20	10.88	11.19
2021	NASDAQ	HOFT	Wed, Jul 21, 2010	10.53	10.93	10.53	10.68
2020	NASDAQ	HOFT	Tue, Jul 20, 2010	10.03	10.46	10.03	10.43
2019	NASDAQ	HOFT	Mon, Jul 19, 2010	10.25	10.52	10.01	10.09
2018	NASDAQ	HOFT	Fri, Jul 16, 2010	10.53	10.53	10.15	10.16
2017	NASDAQ	HOFT	Thu, Jul 15, 2010	11.09	11.09	10.45	10.62
2016	NASDAQ	HOFT	Wed, Jul 14, 2010	11.05	11.05	10.73	11.03
2015	NASDAQ	HOFT	Tue, Jul 13, 2010	10.55	11.18	10.55	11.13
2014	NASDAQ	HOFT	Mon, Jul 12, 2010	10.54	10.84	10.28	10.35
2013	NASDAQ	HOFT	Fri, Jul 9, 2010	10.29	10.60	10.20	10.60
2012	NASDAQ	HOFT	Thu, Jul 8, 2010	10.48	10.83	10.13	10.42
2011	NASDAQ	HOFT	Wed, Jul 7, 2010	10.07	10.42	10.07	10.40
2010	NASDAQ	HOFT	Tue, Jul 6, 2010	10.86	10.86	10.03	10.05
2009	NASDAQ	HOFT	Fri, Jul 2, 2010	10.94	10.94	10.55	10.60
2008	NASDAQ	HOFT	Thu, Jul 1, 2010	10.73	11.00	10.57	10.82
2007	NASDAQ	HOFT	Wed, Jun 30, 2010	10.92	11.06	10.61	10.66
2006	NASDAQ	HOFT	Tue, Jun 29, 2010	11.16	11.29	10.56	10.89
2005	NASDAQ	HOFT	Mon, Jun 28, 2010	11.65	11.76	11.18	11.41
2004	NASDAQ	HOFT	Fri, Jun 25, 2010	11.60	11.87	11.08	11.55
2003	NASDAQ	HOFT	Thu, Jun 24, 2010	11.13	11.67	10.92	11.51
2002	NASDAQ	HOFT	Wed, Jun 23, 2010	11.64	11.67	11.16	11.23
2001	NASDAQ	HOFT	Tue, Jun 22, 2010	11.58	11.79	11.51	11.61
2000	NASDAQ	HOFT	Mon, Jun 21, 2010	11.82	11.82	11.43	11.59
1999	NASDAQ	HOFT	Fri, Jun 18, 2010	11.92	11.92	11.49	11.62
1998	NASDAQ	HOFT	Thu, Jun 17, 2010	12.23	12.23	11.55	11.83
1997	NASDAQ	HOFT	Wed, Jun 16, 2010	12.53	12.77	12.04	12.12
1996	NASDAQ	HOFT	Tue, Jun 15, 2010	12.14	12.70	11.82	12.59
1995	NASDAQ	HOFT	Mon, Jun 14, 2010	12.22	12.54	11.78	11.99
1994	NASDAQ	HOFT	Fri, Jun 11, 2010	11.13	12.08	11.13	12.07
1993	NASDAQ	HOFT	Thu, Jun 10, 2010	11.38	11.50	10.87	11.23
1992	NASDAQ	HOFT	Wed, Jun 9, 2010	12.24	12.24	11.07	11.17
1991	NASDAQ	HOFT	Tue, Jun 8, 2010	14.78	14.78	11.76	12.08
1990	NASDAQ	HOFT	Mon, Jun 7, 2010	13.98	15.07	13.91	14.11
1989	NASDAQ	HOFT	Fri, Jun 4, 2010	15.07	15.64	13.85	13.86
1988	NASDAQ	HOFT	Thu, Jun 3, 2010	15.89	16.54	15.39	15.42
1987	NASDAQ	HOFT	Wed, Jun 2, 2010	15.48	15.91	14.98	15.79
1986	NASDAQ	HOFT	Tue, Jun 1, 2010	15.41	15.89	14.65	14.74
1985	NASDAQ	HOFT	Fri, May 28, 2010	16.52	16.58	15.45	15.57
1984	NASDAQ	HOFT	Thu, May 27, 2010	15.47	16.68	15.47	16.55
1983	NASDAQ	HOFT	Wed, May 26, 2010	15.35	15.51	15.01	15.08
1982	NASDAQ	HOFT	Tue, May 25, 2010	15.10	15.38	14.84	15.18
1981	NASDAQ	HOFT	Mon, May 24, 2010	16.21	16.21	15.32	15.42
1980	NASDAQ	HOFT	Fri, May 21, 2010	15.29	16.18	15.29	15.77
1979	NASDAQ	HOFT	Thu, May 20, 2010	16.18	16.54	15.09	15.50
1978	NASDAQ	HOFT	Wed, May 19, 2010	16.48	16.85	16.14	16.60
1977	NASDAQ	HOFT	Tue, May 18, 2010	17.27	17.40	16.38	16.58
1976	NASDAQ	HOFT	Mon, May 17, 2010	17.05	17.24	16.68	16.99
1975	NASDAQ	HOFT	Fri, May 14, 2010	17.28	17.47	16.45	16.98
1974	NASDAQ	HOFT	Thu, May 13, 2010	17.82	17.82	16.69	17.38
1973	NASDAQ	HOFT	Wed, May 12, 2010	17.00	17.95	16.86	17.93
1972	NASDAQ	HOFT	Tue, May 11, 2010	16.22	17.06	16.15	17.00
1971	NASDAQ	HOFT	Mon, May 10, 2010	16.50	16.63	15.91	16.50
1970	NASDAQ	HOFT	Fri, May 7, 2010	15.68	16.82	15.61	15.69
1969	NASDAQ	HOFT	Thu, May 6, 2010	15.83	16.29	14.60	15.68
1968	NASDAQ	HOFT	Wed, May 5, 2010	15.82	16.25	15.80	15.89
1967	NASDAQ	HOFT	Tue, May 4, 2010	16.38	16.49	15.85	15.98
1966	NASDAQ	HOFT	Mon, May 3, 2010	15.91	16.68	15.82	16.63
1965	NASDAQ	HOFT	Fri, Apr 30, 2010	16.55	16.74	15.71	15.76
1964	NASDAQ	HOFT	Thu, Apr 29, 2010	15.76	16.53	15.71	16.46
1963	NASDAQ	HOFT	Wed, Apr 28, 2010	15.85	16.00	15.66	15.76
1962	NASDAQ	HOFT	Tue, Apr 27, 2010	16.26	16.46	15.75	15.76
1961	NASDAQ	HOFT	Mon, Apr 26, 2010	16.50	16.63	16.33	16.35
1960	NASDAQ	HOFT	Fri, Apr 23, 2010	16.49	16.60	16.38	16.50
1959	NASDAQ	HOFT	Thu, Apr 22, 2010	16.27	16.60	16.20	16.48
1958	NASDAQ	HOFT	Wed, Apr 21, 2010	16.54	16.54	16.26	16.49
1957	NASDAQ	HOFT	Tue, Apr 20, 2010	16.22	16.50	16.04	16.49
1956	NASDAQ	HOFT	Mon, Apr 19, 2010	16.17	16.57	15.54	16.12
1955	NASDAQ	HOFT	Fri, Apr 16, 2010	16.71	16.80	16.19	16.20
1954	NASDAQ	HOFT	Thu, Apr 15, 2010	16.59	17.00	16.59	16.84
1953	NASDAQ	HOFT	Wed, Apr 14, 2010	17.10	17.11	15.84	16.61
1952	NASDAQ	HOFT	Tue, Apr 13, 2010	16.68	16.82	16.46	16.66
1951	NASDAQ	HOFT	Mon, Apr 12, 2010	16.66	16.96	16.41	16.72
1950	NASDAQ	HOFT	Fri, Apr 9, 2010	16.71	17.28	16.37	16.91
1949	NASDAQ	HOFT	Thu, Apr 8, 2010	16.24	17.00	16.23	16.76
1948	NASDAQ	HOFT	Wed, Apr 7, 2010	16.40	16.40	15.83	16.07
1947	NASDAQ	HOFT	Tue, Apr 6, 2010	16.93	16.93	16.36	16.47
1946	NASDAQ	HOFT	Mon, Apr 5, 2010	16.39	17.09	15.98	17.08
1945	NASDAQ	HOFT	Thu, Apr 1, 2010	16.13	16.48	15.64	15.79
1944	NASDAQ	HOFT	Wed, Mar 31, 2010	16.18	16.56	16.03	16.08
1943	NASDAQ	HOFT	Tue, Mar 30, 2010	15.12	16.32	15.11	16.29
1942	NASDAQ	HOFT	Mon, Mar 29, 2010	15.68	15.77	14.98	15.05
1941	NASDAQ	HOFT	Fri, Mar 26, 2010	15.49	15.78	15.48	15.64
1940	NASDAQ	HOFT	Thu, Mar 25, 2010	15.14	15.78	15.13	15.51
1939	NASDAQ	HOFT	Wed, Mar 24, 2010	15.09	15.44	14.91	14.99
1938	NASDAQ	HOFT	Tue, Mar 23, 2010	14.81	15.34	14.68	15.12
1937	NASDAQ	HOFT	Mon, Mar 22, 2010	15.11	15.11	14.70	14.85
1936	NASDAQ	HOFT	Fri, Mar 19, 2010	15.25	15.50	15.24	15.27
1935	NASDAQ	HOFT	Thu, Mar 18, 2010	15.17	15.41	15.14	15.14
1934	NASDAQ	HOFT	Wed, Mar 17, 2010	15.09	15.67	14.87	15.37
1933	NASDAQ	HOFT	Tue, Mar 16, 2010	15.20	15.48	14.78	15.10
1932	NASDAQ	HOFT	Mon, Mar 15, 2010	15.00	15.10	14.80	15.08
1931	NASDAQ	HOFT	Fri, Mar 12, 2010	15.24	15.25	14.95	15.03
1930	NASDAQ	HOFT	Thu, Mar 11, 2010	15.65	15.72	15.10	15.25
1929	NASDAQ	HOFT	Wed, Mar 10, 2010	15.26	16.40	15.04	15.80
1928	NASDAQ	HOFT	Tue, Mar 9, 2010	14.73	15.51	14.22	15.31
1927	NASDAQ	HOFT	Mon, Mar 8, 2010	14.92	15.02	14.69	14.91
1926	NASDAQ	HOFT	Fri, Mar 5, 2010	14.40	15.15	14.36	15.00
1925	NASDAQ	HOFT	Thu, Mar 4, 2010	14.30	14.44	14.19	14.36
1924	NASDAQ	HOFT	Wed, Mar 3, 2010	13.30	14.40	13.30	14.26
1923	NASDAQ	HOFT	Tue, Mar 2, 2010	13.15	13.52	12.92	13.32
1922	NASDAQ	HOFT	Mon, Mar 1, 2010	13.19	13.19	13.03	13.11
1921	NASDAQ	HOFT	Fri, Feb 26, 2010	13.49	13.49	13.07	13.07
1920	NASDAQ	HOFT	Thu, Feb 25, 2010	13.42	13.50	13.07	13.50
1919	NASDAQ	HOFT	Wed, Feb 24, 2010	13.79	13.92	13.47	13.66
1918	NASDAQ	HOFT	Tue, Feb 23, 2010	13.94	13.94	13.41	13.60
1917	NASDAQ	HOFT	Mon, Feb 22, 2010	13.41	13.90	13.05	13.89
1916	NASDAQ	HOFT	Fri, Feb 19, 2010	13.64	13.99	13.56	13.75
1915	NASDAQ	HOFT	Thu, Feb 18, 2010	13.79	13.90	13.50	13.64
1914	NASDAQ	HOFT	Wed, Feb 17, 2010	14.35	14.35	13.72	13.84
1913	NASDAQ	HOFT	Tue, Feb 16, 2010	13.65	14.37	13.56	14.34
1912	NASDAQ	HOFT	Fri, Feb 12, 2010	13.04	13.65	12.93	13.64
1911	NASDAQ	HOFT	Thu, Feb 11, 2010	12.76	13.23	12.40	13.19
1910	NASDAQ	HOFT	Wed, Feb 10, 2010	12.72	12.85	12.49	12.84
1909	NASDAQ	HOFT	Tue, Feb 9, 2010	13.11	13.35	12.51	12.82
1908	NASDAQ	HOFT	Mon, Feb 8, 2010	13.12	13.31	12.82	12.90
1907	NASDAQ	HOFT	Fri, Feb 5, 2010	12.94	13.10	12.72	13.10
1906	NASDAQ	HOFT	Thu, Feb 4, 2010	12.93	13.10	12.33	12.95
1905	NASDAQ	HOFT	Wed, Feb 3, 2010	13.01	13.10	12.82	12.97
1904	NASDAQ	HOFT	Tue, Feb 2, 2010	12.77	13.35	12.54	13.04
1903	NASDAQ	HOFT	Mon, Feb 1, 2010	12.73	12.85	12.37	12.80
1902	NASDAQ	HOFT	Fri, Jan 29, 2010	12.52	12.86	12.51	12.71
1901	NASDAQ	HOFT	Thu, Jan 28, 2010	12.72	12.83	12.35	12.48
1900	NASDAQ	HOFT	Wed, Jan 27, 2010	12.53	12.76	12.40	12.69
1899	NASDAQ	HOFT	Tue, Jan 26, 2010	12.56	12.72	12.39	12.56
1898	NASDAQ	HOFT	Mon, Jan 25, 2010	12.70	12.70	12.32	12.58
1897	NASDAQ	HOFT	Fri, Jan 22, 2010	12.41	12.87	12.36	12.52
1896	NASDAQ	HOFT	Thu, Jan 21, 2010	12.58	12.73	12.27	12.31
1895	NASDAQ	HOFT	Wed, Jan 20, 2010	12.46	12.89	12.30	12.52
1894	NASDAQ	HOFT	Tue, Jan 19, 2010	12.37	12.78	11.69	12.60
1893	NASDAQ	HOFT	Fri, Jan 15, 2010	12.62	12.89	12.13	12.31
1892	NASDAQ	HOFT	Thu, Jan 14, 2010	12.58	12.99	12.45	12.56
1891	NASDAQ	HOFT	Wed, Jan 13, 2010	12.65	13.07	12.56	12.59
1890	NASDAQ	HOFT	Tue, Jan 12, 2010	12.88	13.05	12.49	12.56
1889	NASDAQ	HOFT	Mon, Jan 11, 2010	13.32	13.67	12.93	12.98
1888	NASDAQ	HOFT	Fri, Jan 8, 2010	12.77	13.26	12.71	13.21
1887	NASDAQ	HOFT	Thu, Jan 7, 2010	12.82	12.82	12.57	12.74
1886	NASDAQ	HOFT	Wed, Jan 6, 2010	12.67	12.95	12.54	12.58
1885	NASDAQ	HOFT	Tue, Jan 5, 2010	12.79	12.90	12.64	12.65
1884	NASDAQ	HOFT	Mon, Jan 4, 2010	12.57	12.87	12.53	12.75
1883	NASDAQ	HOFT	Thu, Dec 31, 2009	12.57	12.62	12.33	12.37
1882	NASDAQ	HOFT	Wed, Dec 30, 2009	12.59	12.73	12.36	12.52
1881	NASDAQ	HOFT	Tue, Dec 29, 2009	12.74	12.92	12.46	12.61
1880	NASDAQ	HOFT	Mon, Dec 28, 2009	12.85	12.85	12.55	12.60
1879	NASDAQ	HOFT	Thu, Dec 24, 2009	12.82	12.82	12.75	12.76
1878	NASDAQ	HOFT	Wed, Dec 23, 2009	12.67	12.82	12.60	12.73
1877	NASDAQ	HOFT	Tue, Dec 22, 2009	12.71	12.80	12.43	12.62
1876	NASDAQ	HOFT	Mon, Dec 21, 2009	12.75	12.78	12.62	12.64
1875	NASDAQ	HOFT	Fri, Dec 18, 2009	12.67	12.85	12.62	12.70
1874	NASDAQ	HOFT	Thu, Dec 17, 2009	12.65	12.81	12.45	12.55
1873	NASDAQ	HOFT	Wed, Dec 16, 2009	12.69	12.92	12.57	12.66
1872	NASDAQ	HOFT	Tue, Dec 15, 2009	12.76	12.97	12.55	12.55
1871	NASDAQ	HOFT	Mon, Dec 14, 2009	12.77	12.85	12.56	12.74
1870	NASDAQ	HOFT	Fri, Dec 11, 2009	12.65	12.81	12.29	12.65
1869	NASDAQ	HOFT	Thu, Dec 10, 2009	12.76	12.98	12.28	12.63
1868	NASDAQ	HOFT	Wed, Dec 9, 2009	11.95	12.77	11.95	12.77
1867	NASDAQ	HOFT	Tue, Dec 8, 2009	11.92	12.74	11.92	12.00
1866	NASDAQ	HOFT	Mon, Dec 7, 2009	12.63	12.66	11.85	12.07
1865	NASDAQ	HOFT	Fri, Dec 4, 2009	12.21	12.76	12.13	12.67
1864	NASDAQ	HOFT	Thu, Dec 3, 2009	12.82	12.82	11.84	11.92
1863	NASDAQ	HOFT	Wed, Dec 2, 2009	12.88	13.02	12.11	12.80
1862	NASDAQ	HOFT	Tue, Dec 1, 2009	12.47	12.80	11.05	12.30
1861	NASDAQ	HOFT	Mon, Nov 30, 2009	11.87	12.24	10.94	12.20
1860	NASDAQ	HOFT	Fri, Nov 27, 2009	12.11	12.89	11.82	11.82
1859	NASDAQ	HOFT	Wed, Nov 25, 2009	12.30	12.50	12.21	12.33
1858	NASDAQ	HOFT	Tue, Nov 24, 2009	12.53	12.53	12.01	12.28
1857	NASDAQ	HOFT	Mon, Nov 23, 2009	12.32	12.89	12.18	12.42
1856	NASDAQ	HOFT	Fri, Nov 20, 2009	12.08	12.22	11.82	12.11
1855	NASDAQ	HOFT	Thu, Nov 19, 2009	12.54	12.54	12.02	12.13
1854	NASDAQ	HOFT	Wed, Nov 18, 2009	12.56	12.84	12.30	12.68
1853	NASDAQ	HOFT	Tue, Nov 17, 2009	12.20	12.63	12.10	12.58
1852	NASDAQ	HOFT	Mon, Nov 16, 2009	12.41	13.40	12.41	12.81
1851	NASDAQ	HOFT	Fri, Nov 13, 2009	12.20	12.55	12.17	12.27
1850	NASDAQ	HOFT	Thu, Nov 12, 2009	12.28	12.36	12.10	12.11
1849	NASDAQ	HOFT	Wed, Nov 11, 2009	12.38	12.43	11.97	12.43
1848	NASDAQ	HOFT	Tue, Nov 10, 2009	12.59	12.72	12.12	12.23
1847	NASDAQ	HOFT	Mon, Nov 9, 2009	12.52	12.79	12.33	12.70
1846	NASDAQ	HOFT	Fri, Nov 6, 2009	12.09	12.52	12.09	12.37
1845	NASDAQ	HOFT	Thu, Nov 5, 2009	11.75	12.45	11.75	12.24
1844	NASDAQ	HOFT	Wed, Nov 4, 2009	12.09	12.64	11.59	11.60
1843	NASDAQ	HOFT	Tue, Nov 3, 2009	12.25	12.38	11.54	12.06
1842	NASDAQ	HOFT	Mon, Nov 2, 2009	12.90	13.21	12.21	12.31
1841	NASDAQ	HOFT	Fri, Oct 30, 2009	13.21	13.27	12.42	12.81
1840	NASDAQ	HOFT	Thu, Oct 29, 2009	13.44	13.58	13.16	13.22
1839	NASDAQ	HOFT	Wed, Oct 28, 2009	13.52	13.52	13.01	13.24
1838	NASDAQ	HOFT	Tue, Oct 27, 2009	13.33	13.82	13.33	13.58
1837	NASDAQ	HOFT	Mon, Oct 26, 2009	13.64	13.64	13.25	13.27
1836	NASDAQ	HOFT	Fri, Oct 23, 2009	14.14	14.14	13.49	13.49
1835	NASDAQ	HOFT	Thu, Oct 22, 2009	13.58	14.13	13.58	14.13
1834	NASDAQ	HOFT	Wed, Oct 21, 2009	13.62	14.25	13.57	13.61
1833	NASDAQ	HOFT	Tue, Oct 20, 2009	14.09	14.09	13.57	13.62
1832	NASDAQ	HOFT	Mon, Oct 19, 2009	14.13	14.13	13.75	14.03
1831	NASDAQ	HOFT	Fri, Oct 16, 2009	13.81	14.29	13.76	14.04
1830	NASDAQ	HOFT	Thu, Oct 15, 2009	13.80	14.00	13.62	13.88
1829	NASDAQ	HOFT	Wed, Oct 14, 2009	13.53	13.86	13.38	13.79
1828	NASDAQ	HOFT	Tue, Oct 13, 2009	13.79	13.79	13.34	13.41
1827	NASDAQ	HOFT	Mon, Oct 12, 2009	13.77	13.89	13.58	13.74
1826	NASDAQ	HOFT	Fri, Oct 9, 2009	13.41	13.89	13.38	13.76
1825	NASDAQ	HOFT	Thu, Oct 8, 2009	13.67	13.92	13.27	13.30
1824	NASDAQ	HOFT	Wed, Oct 7, 2009	13.57	13.72	13.45	13.53
1823	NASDAQ	HOFT	Tue, Oct 6, 2009	13.57	13.74	13.48	13.57
1822	NASDAQ	HOFT	Mon, Oct 5, 2009	13.38	13.82	13.38	13.48
1821	NASDAQ	HOFT	Fri, Oct 2, 2009	13.25	13.84	13.18	13.28
1820	NASDAQ	HOFT	Thu, Oct 1, 2009	13.52	13.55	13.14	13.17
1819	NASDAQ	HOFT	Wed, Sep 30, 2009	13.97	14.10	13.49	13.50
1818	NASDAQ	HOFT	Tue, Sep 29, 2009	13.97	14.17	13.90	13.92
1817	NASDAQ	HOFT	Mon, Sep 28, 2009	14.36	14.36	13.91	13.97
1816	NASDAQ	HOFT	Fri, Sep 25, 2009	13.71	14.04	13.55	13.73
1815	NASDAQ	HOFT	Thu, Sep 24, 2009	13.82	13.88	13.66	13.67
1814	NASDAQ	HOFT	Wed, Sep 23, 2009	14.01	14.25	13.71	13.72
1813	NASDAQ	HOFT	Tue, Sep 22, 2009	14.09	14.40	14.00	14.28
1812	NASDAQ	HOFT	Mon, Sep 21, 2009	13.71	14.12	13.70	14.01
1811	NASDAQ	HOFT	Fri, Sep 18, 2009	14.22	14.44	13.72	13.72
1810	NASDAQ	HOFT	Thu, Sep 17, 2009	14.12	14.35	13.71	14.18
1809	NASDAQ	HOFT	Wed, Sep 16, 2009	13.77	14.36	13.70	14.14
1808	NASDAQ	HOFT	Tue, Sep 15, 2009	13.82	13.98	13.59	13.69
1807	NASDAQ	HOFT	Mon, Sep 14, 2009	13.58	14.25	13.19	14.10
1806	NASDAQ	HOFT	Fri, Sep 11, 2009	13.50	13.90	13.28	13.67
1805	NASDAQ	HOFT	Thu, Sep 10, 2009	13.02	13.95	13.02	13.42
1804	NASDAQ	HOFT	Wed, Sep 9, 2009	13.48	13.83	13.41	13.57
1803	NASDAQ	HOFT	Tue, Sep 8, 2009	13.51	13.64	13.43	13.46
1802	NASDAQ	HOFT	Fri, Sep 4, 2009	13.21	13.83	13.06	13.58
1801	NASDAQ	HOFT	Thu, Sep 3, 2009	13.26	13.38	12.99	13.25
1800	NASDAQ	HOFT	Wed, Sep 2, 2009	13.25	13.44	13.23	13.23
1799	NASDAQ	HOFT	Tue, Sep 1, 2009	13.25	13.49	13.25	13.26
1798	NASDAQ	HOFT	Mon, Aug 31, 2009	13.20	13.50	13.11	13.31
1797	NASDAQ	HOFT	Fri, Aug 28, 2009	13.60	13.60	13.25	13.30
1796	NASDAQ	HOFT	Thu, Aug 27, 2009	13.58	13.60	13.29	13.52
1795	NASDAQ	HOFT	Wed, Aug 26, 2009	13.66	13.66	13.29	13.62
1794	NASDAQ	HOFT	Tue, Aug 25, 2009	13.72	13.72	13.43	13.44
1793	NASDAQ	HOFT	Mon, Aug 24, 2009	13.66	13.66	13.08	13.51
1792	NASDAQ	HOFT	Fri, Aug 21, 2009	13.75	13.75	13.29	13.67
1791	NASDAQ	HOFT	Thu, Aug 20, 2009	13.28	13.59	13.16	13.58
1790	NASDAQ	HOFT	Wed, Aug 19, 2009	13.95	13.95	13.14	13.35
1789	NASDAQ	HOFT	Tue, Aug 18, 2009	13.40	13.50	13.09	13.38
1788	NASDAQ	HOFT	Mon, Aug 17, 2009	13.16	13.39	13.00	13.30
1787	NASDAQ	HOFT	Fri, Aug 14, 2009	13.40	13.65	12.74	13.26
1786	NASDAQ	HOFT	Thu, Aug 13, 2009	13.40	13.46	13.13	13.38
1785	NASDAQ	HOFT	Wed, Aug 12, 2009	13.12	13.64	12.74	13.36
1784	NASDAQ	HOFT	Tue, Aug 11, 2009	13.30	13.30	12.38	13.07
1783	NASDAQ	HOFT	Mon, Aug 10, 2009	13.18	13.78	13.17	13.41
1782	NASDAQ	HOFT	Fri, Aug 7, 2009	13.28	13.73	13.28	13.30
1781	NASDAQ	HOFT	Thu, Aug 6, 2009	13.46	13.57	12.94	13.04
1780	NASDAQ	HOFT	Wed, Aug 5, 2009	13.62	13.67	12.89	13.51
1779	NASDAQ	HOFT	Tue, Aug 4, 2009	13.71	13.76	13.32	13.76
1778	NASDAQ	HOFT	Mon, Aug 3, 2009	13.81	13.81	12.82	13.54
1777	NASDAQ	HOFT	Fri, Jul 31, 2009	13.63	13.99	13.50	13.73
1776	NASDAQ	HOFT	Thu, Jul 30, 2009	13.77	14.00	13.62	13.72
1775	NASDAQ	HOFT	Wed, Jul 29, 2009	13.68	14.00	13.14	13.56
1774	NASDAQ	HOFT	Tue, Jul 28, 2009	13.37	13.87	13.37	13.83
1773	NASDAQ	HOFT	Mon, Jul 27, 2009	12.21	13.69	12.21	13.49
1772	NASDAQ	HOFT	Fri, Jul 24, 2009	13.14	13.33	12.72	13.03
1771	NASDAQ	HOFT	Thu, Jul 23, 2009	12.21	14.00	12.21	13.75
1770	NASDAQ	HOFT	Wed, Jul 22, 2009	12.14	12.50	12.03	12.19
1769	NASDAQ	HOFT	Tue, Jul 21, 2009	12.59	12.78	12.09	12.23
1768	NASDAQ	HOFT	Mon, Jul 20, 2009	12.16	12.56	12.07	12.55
1767	NASDAQ	HOFT	Fri, Jul 17, 2009	12.46	12.46	12.06	12.10
1766	NASDAQ	HOFT	Thu, Jul 16, 2009	12.17	12.50	12.01	12.49
1765	NASDAQ	HOFT	Wed, Jul 15, 2009	12.24	12.25	12.03	12.22
1764	NASDAQ	HOFT	Tue, Jul 14, 2009	11.88	12.08	11.81	11.93
1763	NASDAQ	HOFT	Mon, Jul 13, 2009	11.97	12.00	11.46	12.00
1762	NASDAQ	HOFT	Fri, Jul 10, 2009	11.35	12.05	11.26	11.98
1761	NASDAQ	HOFT	Thu, Jul 9, 2009	12.11	12.11	11.36	11.38
1760	NASDAQ	HOFT	Wed, Jul 8, 2009	11.84	12.13	11.56	12.00
1759	NASDAQ	HOFT	Tue, Jul 7, 2009	11.45	12.49	11.38	12.16
1758	NASDAQ	HOFT	Mon, Jul 6, 2009	11.45	11.49	11.06	11.41
1757	NASDAQ	HOFT	Thu, Jul 2, 2009	11.65	11.65	11.24	11.30
1756	NASDAQ	HOFT	Wed, Jul 1, 2009	11.53	11.87	11.53	11.86
1755	NASDAQ	HOFT	Tue, Jun 30, 2009	11.55	11.72	11.40	11.48
1754	NASDAQ	HOFT	Mon, Jun 29, 2009	11.72	11.72	11.14	11.51
1753	NASDAQ	HOFT	Fri, Jun 26, 2009	11.68	11.80	11.37	11.70
1752	NASDAQ	HOFT	Thu, Jun 25, 2009	11.68	11.79	11.52	11.68
1751	NASDAQ	HOFT	Wed, Jun 24, 2009	11.59	11.87	11.51	11.66
1750	NASDAQ	HOFT	Tue, Jun 23, 2009	11.35	11.66	11.35	11.46
1749	NASDAQ	HOFT	Mon, Jun 22, 2009	12.38	12.38	11.23	11.30
1748	NASDAQ	HOFT	Fri, Jun 19, 2009	12.36	12.82	12.30	12.43
1747	NASDAQ	HOFT	Thu, Jun 18, 2009	12.51	12.51	11.99	12.22
1746	NASDAQ	HOFT	Wed, Jun 17, 2009	11.91	13.35	11.67	12.56
1745	NASDAQ	HOFT	Tue, Jun 16, 2009	12.92	12.92	11.42	11.86
1744	NASDAQ	HOFT	Mon, Jun 15, 2009	11.83	12.92	11.47	12.81
1743	NASDAQ	HOFT	Fri, Jun 12, 2009	12.01	12.23	11.81	12.10
1742	NASDAQ	HOFT	Thu, Jun 11, 2009	11.95	12.30	11.89	12.14
1741	NASDAQ	HOFT	Wed, Jun 10, 2009	13.03	13.14	11.10	11.91
1740	NASDAQ	HOFT	Tue, Jun 9, 2009	11.80	13.45	11.50	12.97
1739	NASDAQ	HOFT	Mon, Jun 8, 2009	11.93	12.48	11.50	12.06
1738	NASDAQ	HOFT	Fri, Jun 5, 2009	12.14	12.25	11.68	11.94
1737	NASDAQ	HOFT	Thu, Jun 4, 2009	12.09	12.20	11.61	12.00
1736	NASDAQ	HOFT	Wed, Jun 3, 2009	12.10	12.48	11.84	11.99
1735	NASDAQ	HOFT	Tue, Jun 2, 2009	13.59	13.61	11.94	12.14
1734	NASDAQ	HOFT	Mon, Jun 1, 2009	12.66	13.70	12.66	13.62
1733	NASDAQ	HOFT	Fri, May 29, 2009	12.71	12.93	12.36	12.40
1732	NASDAQ	HOFT	Thu, May 28, 2009	12.70	12.82	12.09	12.71
1731	NASDAQ	HOFT	Wed, May 27, 2009	12.79	12.82	12.33	12.57
1730	NASDAQ	HOFT	Tue, May 26, 2009	11.54	13.24	11.54	12.72
1729	NASDAQ	HOFT	Fri, May 22, 2009	11.37	12.10	11.37	11.78
1728	NASDAQ	HOFT	Thu, May 21, 2009	11.22	11.37	11.15	11.27
1727	NASDAQ	HOFT	Wed, May 20, 2009	12.25	12.42	11.17	11.33
1726	NASDAQ	HOFT	Tue, May 19, 2009	12.04	12.24	11.91	12.16
1725	NASDAQ	HOFT	Mon, May 18, 2009	11.72	12.35	11.72	12.04
1724	NASDAQ	HOFT	Fri, May 15, 2009	11.93	12.03	11.41	11.54
1723	NASDAQ	HOFT	Thu, May 14, 2009	11.64	12.31	11.56	11.95
1722	NASDAQ	HOFT	Wed, May 13, 2009	11.93	12.11	11.46	11.56
1721	NASDAQ	HOFT	Tue, May 12, 2009	12.66	12.66	12.05	12.08
1720	NASDAQ	HOFT	Mon, May 11, 2009	13.62	13.62	12.47	12.58
1719	NASDAQ	HOFT	Fri, May 8, 2009	12.93	14.11	12.27	13.94
1718	NASDAQ	HOFT	Thu, May 7, 2009	13.14	13.14	12.58	12.75
1717	NASDAQ	HOFT	Wed, May 6, 2009	12.72	13.23	12.35	13.02
1716	NASDAQ	HOFT	Tue, May 5, 2009	12.23	13.00	12.18	12.63
1715	NASDAQ	HOFT	Mon, May 4, 2009	11.72	12.36	11.48	12.34
1714	NASDAQ	HOFT	Fri, May 1, 2009	11.58	12.17	10.92	11.75
1713	NASDAQ	HOFT	Thu, Apr 30, 2009	11.25	11.91	11.02	11.72
1712	NASDAQ	HOFT	Wed, Apr 29, 2009	11.32	11.32	10.51	11.10
1711	NASDAQ	HOFT	Tue, Apr 28, 2009	10.22	11.32	9.99	11.26
1710	NASDAQ	HOFT	Mon, Apr 27, 2009	10.92	11.00	10.31	10.34
1709	NASDAQ	HOFT	Fri, Apr 24, 2009	10.10	11.26	10.10	11.15
1708	NASDAQ	HOFT	Thu, Apr 23, 2009	9.85	10.13	9.74	10.01
1707	NASDAQ	HOFT	Wed, Apr 22, 2009	9.63	10.00	9.63	9.79
1706	NASDAQ	HOFT	Tue, Apr 21, 2009	9.02	9.95	9.02	9.95
1705	NASDAQ	HOFT	Mon, Apr 20, 2009	9.25	9.44	8.83	9.01
1704	NASDAQ	HOFT	Fri, Apr 17, 2009	9.38	9.72	9.26	9.38
1703	NASDAQ	HOFT	Thu, Apr 16, 2009	9.42	9.55	9.28	9.33
1702	NASDAQ	HOFT	Wed, Apr 15, 2009	9.16	9.55	9.13	9.29
1701	NASDAQ	HOFT	Tue, Apr 14, 2009	9.54	9.54	8.91	9.16
1700	NASDAQ	HOFT	Mon, Apr 13, 2009	9.77	9.80	9.41	9.71
1699	NASDAQ	HOFT	Thu, Apr 9, 2009	9.25	9.99	9.14	9.91
1698	NASDAQ	HOFT	Wed, Apr 8, 2009	9.13	9.30	8.97	9.25
1697	NASDAQ	HOFT	Tue, Apr 7, 2009	9.13	9.34	8.70	9.09
1696	NASDAQ	HOFT	Mon, Apr 6, 2009	9.16	9.39	9.04	9.23
1695	NASDAQ	HOFT	Fri, Apr 3, 2009	9.30	9.50	9.05	9.22
1694	NASDAQ	HOFT	Thu, Apr 2, 2009	8.92	9.51	8.92	9.51
1693	NASDAQ	HOFT	Wed, Apr 1, 2009	8.28	8.65	8.00	8.61
1692	NASDAQ	HOFT	Tue, Mar 31, 2009	7.87	8.82	7.87	8.44
1691	NASDAQ	HOFT	Mon, Mar 30, 2009	8.10	8.34	6.86	7.76
1690	NASDAQ	HOFT	Fri, Mar 27, 2009	9.06	9.28	8.25	8.25
1689	NASDAQ	HOFT	Thu, Mar 26, 2009	8.84	9.41	8.60	9.25
1688	NASDAQ	HOFT	Wed, Mar 25, 2009	8.67	8.90	8.28	8.70
1687	NASDAQ	HOFT	Tue, Mar 24, 2009	9.11	9.42	8.58	8.62
1686	NASDAQ	HOFT	Mon, Mar 23, 2009	8.12	9.35	8.12	9.26
1685	NASDAQ	HOFT	Fri, Mar 20, 2009	8.59	8.73	7.80	7.90
1684	NASDAQ	HOFT	Thu, Mar 19, 2009	8.82	8.95	8.45	8.51
1683	NASDAQ	HOFT	Wed, Mar 18, 2009	7.27	9.00	7.27	8.62
1682	NASDAQ	HOFT	Tue, Mar 17, 2009	6.90	7.27	6.76	7.26
1681	NASDAQ	HOFT	Mon, Mar 16, 2009	6.61	7.18	6.61	6.84
1680	NASDAQ	HOFT	Fri, Mar 13, 2009	6.23	6.67	6.10	6.57
1679	NASDAQ	HOFT	Thu, Mar 12, 2009	6.03	6.09	5.68	6.07
1678	NASDAQ	HOFT	Wed, Mar 11, 2009	5.95	6.15	5.95	6.02
1677	NASDAQ	HOFT	Tue, Mar 10, 2009	5.65	6.29	5.57	5.90
1676	NASDAQ	HOFT	Mon, Mar 9, 2009	5.45	5.90	5.45	5.62
1675	NASDAQ	HOFT	Fri, Mar 6, 2009	5.93	6.04	5.11	5.52
1674	NASDAQ	HOFT	Thu, Mar 5, 2009	6.50	6.50	5.86	5.88
1673	NASDAQ	HOFT	Wed, Mar 4, 2009	6.70	6.80	6.43	6.62
1672	NASDAQ	HOFT	Tue, Mar 3, 2009	7.02	7.17	6.54	6.61
1671	NASDAQ	HOFT	Mon, Mar 2, 2009	6.82	7.38	6.80	6.93
1670	NASDAQ	HOFT	Fri, Feb 27, 2009	6.73	7.04	6.73	6.90
1669	NASDAQ	HOFT	Thu, Feb 26, 2009	6.80	7.08	6.80	6.85
1668	NASDAQ	HOFT	Wed, Feb 25, 2009	6.97	6.97	6.51	6.75
1667	NASDAQ	HOFT	Tue, Feb 24, 2009	6.73	7.29	6.45	6.98
1666	NASDAQ	HOFT	Mon, Feb 23, 2009	7.14	7.18	6.49	6.60
1665	NASDAQ	HOFT	Fri, Feb 20, 2009	7.40	7.42	7.04	7.11
1664	NASDAQ	HOFT	Thu, Feb 19, 2009	7.73	7.81	7.46	7.50
1663	NASDAQ	HOFT	Wed, Feb 18, 2009	7.75	7.96	7.54	7.68
1662	NASDAQ	HOFT	Tue, Feb 17, 2009	8.10	8.26	7.61	7.62
1661	NASDAQ	HOFT	Fri, Feb 13, 2009	8.72	8.72	8.28	8.39
1660	NASDAQ	HOFT	Thu, Feb 12, 2009	8.90	8.90	8.65	8.74
1659	NASDAQ	HOFT	Wed, Feb 11, 2009	9.24	9.34	8.88	8.91
1658	NASDAQ	HOFT	Tue, Feb 10, 2009	9.50	9.54	9.18	9.22
1657	NASDAQ	HOFT	Mon, Feb 9, 2009	9.35	9.79	9.20	9.49
1656	NASDAQ	HOFT	Fri, Feb 6, 2009	9.20	9.54	9.00	9.32
1655	NASDAQ	HOFT	Thu, Feb 5, 2009	8.29	9.25	8.29	9.24
1654	NASDAQ	HOFT	Wed, Feb 4, 2009	8.20	8.50	8.17	8.47
1653	NASDAQ	HOFT	Tue, Feb 3, 2009	8.19	8.28	8.00	8.17
1652	NASDAQ	HOFT	Mon, Feb 2, 2009	7.91	8.23	7.91	8.09
1651	NASDAQ	HOFT	Fri, Jan 30, 2009	8.23	8.27	7.96	8.08
1650	NASDAQ	HOFT	Thu, Jan 29, 2009	8.78	8.86	8.00	8.00
1649	NASDAQ	HOFT	Wed, Jan 28, 2009	8.91	9.00	8.69	8.90
1648	NASDAQ	HOFT	Tue, Jan 27, 2009	8.48	9.05	8.37	8.63
1647	NASDAQ	HOFT	Mon, Jan 26, 2009	8.00	8.52	8.00	8.47
1646	NASDAQ	HOFT	Fri, Jan 23, 2009	7.95	8.11	7.95	7.99
1645	NASDAQ	HOFT	Thu, Jan 22, 2009	8.11	8.25	7.94	8.00
1644	NASDAQ	HOFT	Wed, Jan 21, 2009	8.02	8.27	7.91	8.24
1643	NASDAQ	HOFT	Tue, Jan 20, 2009	7.98	8.34	7.89	7.94
1642	NASDAQ	HOFT	Fri, Jan 16, 2009	8.27	8.33	7.88	8.06
1641	NASDAQ	HOFT	Thu, Jan 15, 2009	8.03	8.28	7.97	8.14
1640	NASDAQ	HOFT	Wed, Jan 14, 2009	8.22	8.23	8.00	8.20
1639	NASDAQ	HOFT	Tue, Jan 13, 2009	7.99	8.34	7.99	8.34
1638	NASDAQ	HOFT	Mon, Jan 12, 2009	8.00	8.16	7.99	8.03
1637	NASDAQ	HOFT	Fri, Jan 9, 2009	8.38	8.44	7.99	8.04
1636	NASDAQ	HOFT	Thu, Jan 8, 2009	8.17	8.45	8.16	8.40
1635	NASDAQ	HOFT	Wed, Jan 7, 2009	8.83	8.91	8.05	8.17
1634	NASDAQ	HOFT	Tue, Jan 6, 2009	8.55	9.05	7.77	8.95
1633	NASDAQ	HOFT	Mon, Jan 5, 2009	7.67	8.49	7.50	8.46
1632	NASDAQ	HOFT	Fri, Jan 2, 2009	7.68	7.70	7.46	7.67
1631	NASDAQ	HOFT	Wed, Dec 31, 2008	7.93	7.93	7.31	7.66
1630	NASDAQ	HOFT	Tue, Dec 30, 2008	7.32	8.00	7.08	7.95
1629	NASDAQ	HOFT	Mon, Dec 29, 2008	7.25	7.39	7.00	7.25
1628	NASDAQ	HOFT	Fri, Dec 26, 2008	7.20	7.32	7.09	7.25
1627	NASDAQ	HOFT	Wed, Dec 24, 2008	7.17	7.32	7.15	7.22
1626	NASDAQ	HOFT	Tue, Dec 23, 2008	7.25	7.64	7.09	7.16
1625	NASDAQ	HOFT	Mon, Dec 22, 2008	7.34	7.34	6.95	7.19
1624	NASDAQ	HOFT	Fri, Dec 19, 2008	7.27	7.58	7.04	7.34
1623	NASDAQ	HOFT	Thu, Dec 18, 2008	7.15	7.28	7.00	7.01
1622	NASDAQ	HOFT	Wed, Dec 17, 2008	7.13	7.45	7.00	7.09
1621	NASDAQ	HOFT	Tue, Dec 16, 2008	6.70	7.35	6.60	7.33
1620	NASDAQ	HOFT	Mon, Dec 15, 2008	6.97	7.35	6.50	6.54
1619	NASDAQ	HOFT	Fri, Dec 12, 2008	6.51	7.08	6.46	6.95
1618	NASDAQ	HOFT	Thu, Dec 11, 2008	7.10	7.20	6.60	6.66
1617	NASDAQ	HOFT	Wed, Dec 10, 2008	7.49	7.90	6.51	7.22
1616	NASDAQ	HOFT	Tue, Dec 9, 2008	7.37	7.90	7.03	7.25
1615	NASDAQ	HOFT	Mon, Dec 8, 2008	7.38	7.50	7.18	7.48
1614	NASDAQ	HOFT	Fri, Dec 5, 2008	6.75	7.27	6.50	7.17
1613	NASDAQ	HOFT	Thu, Dec 4, 2008	6.85	7.05	6.50	6.95
1612	NASDAQ	HOFT	Wed, Dec 3, 2008	6.37	7.14	6.36	6.99
1611	NASDAQ	HOFT	Tue, Dec 2, 2008	6.37	6.70	6.37	6.56
1610	NASDAQ	HOFT	Mon, Dec 1, 2008	6.52	6.72	6.25	6.26
1609	NASDAQ	HOFT	Fri, Nov 28, 2008	6.90	6.90	6.52	6.67
1608	NASDAQ	HOFT	Wed, Nov 26, 2008	6.00	6.88	6.00	6.88
1607	NASDAQ	HOFT	Tue, Nov 25, 2008	6.36	6.75	5.76	6.02
1606	NASDAQ	HOFT	Mon, Nov 24, 2008	6.51	6.92	6.18	6.30
1605	NASDAQ	HOFT	Fri, Nov 21, 2008	6.24	6.51	5.64	6.40
1604	NASDAQ	HOFT	Thu, Nov 20, 2008	7.07	7.44	6.09	6.10
1603	NASDAQ	HOFT	Wed, Nov 19, 2008	8.70	8.70	7.05	7.07
1602	NASDAQ	HOFT	Tue, Nov 18, 2008	8.24	8.72	8.24	8.69
1601	NASDAQ	HOFT	Mon, Nov 17, 2008	8.34	8.71	8.21	8.29
1600	NASDAQ	HOFT	Fri, Nov 14, 2008	8.96	9.30	8.37	8.40
1599	NASDAQ	HOFT	Thu, Nov 13, 2008	9.00	9.44	8.24	9.12
1598	NASDAQ	HOFT	Wed, Nov 12, 2008	8.81	9.22	8.75	8.97
1597	NASDAQ	HOFT	Tue, Nov 11, 2008	8.40	9.16	8.33	8.94
1596	NASDAQ	HOFT	Mon, Nov 10, 2008	9.11	9.50	8.40	8.46
1595	NASDAQ	HOFT	Fri, Nov 7, 2008	8.92	9.32	8.67	8.91
1594	NASDAQ	HOFT	Thu, Nov 6, 2008	8.87	9.25	8.77	8.85
1593	NASDAQ	HOFT	Wed, Nov 5, 2008	9.36	9.82	9.00	9.01
1592	NASDAQ	HOFT	Tue, Nov 4, 2008	9.85	9.86	8.99	9.50
1591	NASDAQ	HOFT	Mon, Nov 3, 2008	8.95	10.09	8.95	9.80
1590	NASDAQ	HOFT	Fri, Oct 31, 2008	8.91	9.11	8.50	9.11
1589	NASDAQ	HOFT	Thu, Oct 30, 2008	9.14	9.73	8.52	9.00
1588	NASDAQ	HOFT	Wed, Oct 29, 2008	9.16	9.55	8.91	8.97
1587	NASDAQ	HOFT	Tue, Oct 28, 2008	9.00	9.46	8.61	9.09
1586	NASDAQ	HOFT	Mon, Oct 27, 2008	8.87	9.49	8.76	8.80
1585	NASDAQ	HOFT	Fri, Oct 24, 2008	11.22	11.49	8.35	9.49
1584	NASDAQ	HOFT	Thu, Oct 23, 2008	11.81	12.06	11.38	11.81
1583	NASDAQ	HOFT	Wed, Oct 22, 2008	12.47	12.51	11.60	11.72
1582	NASDAQ	HOFT	Tue, Oct 21, 2008	13.03	13.26	12.44	12.47
1581	NASDAQ	HOFT	Mon, Oct 20, 2008	13.78	13.78	12.80	13.31
1580	NASDAQ	HOFT	Fri, Oct 17, 2008	13.86	14.59	13.11	13.68
1579	NASDAQ	HOFT	Thu, Oct 16, 2008	14.68	14.68	13.14	14.36
1578	NASDAQ	HOFT	Wed, Oct 15, 2008	14.74	15.03	14.27	14.58
1577	NASDAQ	HOFT	Tue, Oct 14, 2008	15.63	15.63	14.52	15.00
1576	NASDAQ	HOFT	Mon, Oct 13, 2008	14.70	15.23	13.45	15.20
1575	NASDAQ	HOFT	Fri, Oct 10, 2008	13.45	14.55	13.13	14.26
1574	NASDAQ	HOFT	Thu, Oct 9, 2008	14.68	14.68	13.64	13.70
1573	NASDAQ	HOFT	Wed, Oct 8, 2008	14.32	15.21	14.32	14.61
1572	NASDAQ	HOFT	Tue, Oct 7, 2008	15.08	15.82	14.33	14.61
1571	NASDAQ	HOFT	Mon, Oct 6, 2008	15.36	16.18	14.61	14.98
1570	NASDAQ	HOFT	Fri, Oct 3, 2008	16.44	16.70	15.47	15.64
1569	NASDAQ	HOFT	Thu, Oct 2, 2008	16.82	17.07	16.05	16.22
1568	NASDAQ	HOFT	Wed, Oct 1, 2008	17.63	17.63	16.82	16.94
1567	NASDAQ	HOFT	Tue, Sep 30, 2008	17.49	17.75	16.79	17.75
1566	NASDAQ	HOFT	Mon, Sep 29, 2008	17.34	20.00	16.93	17.49
1565	NASDAQ	HOFT	Fri, Sep 26, 2008	16.95	18.01	16.93	17.65
1564	NASDAQ	HOFT	Thu, Sep 25, 2008	17.00	18.19	16.73	17.36
1563	NASDAQ	HOFT	Wed, Sep 24, 2008	18.64	18.80	17.00	17.02
1562	NASDAQ	HOFT	Tue, Sep 23, 2008	17.10	18.97	16.51	17.99
1561	NASDAQ	HOFT	Mon, Sep 22, 2008	20.00	20.00	17.02	17.05
1560	NASDAQ	HOFT	Fri, Sep 19, 2008	20.00	20.59	18.45	19.85
1559	NASDAQ	HOFT	Thu, Sep 18, 2008	18.38	19.68	18.38	19.39
1558	NASDAQ	HOFT	Wed, Sep 17, 2008	17.81	18.24	17.02	18.08
1557	NASDAQ	HOFT	Tue, Sep 16, 2008	16.60	18.15	16.60	18.09
1556	NASDAQ	HOFT	Mon, Sep 15, 2008	16.37	17.19	15.92	16.97
1555	NASDAQ	HOFT	Fri, Sep 12, 2008	16.89	17.00	16.56	16.65
1554	NASDAQ	HOFT	Thu, Sep 11, 2008	17.32	17.32	16.68	17.05
1553	NASDAQ	HOFT	Wed, Sep 10, 2008	17.49	18.00	17.03	17.58
1552	NASDAQ	HOFT	Tue, Sep 9, 2008	18.81	19.18	18.23	18.50
1551	NASDAQ	HOFT	Mon, Sep 8, 2008	18.13	18.89	17.93	18.84
1550	NASDAQ	HOFT	Fri, Sep 5, 2008	17.42	17.77	17.36	17.69
1549	NASDAQ	HOFT	Thu, Sep 4, 2008	17.54	17.72	17.34	17.53
1548	NASDAQ	HOFT	Wed, Sep 3, 2008	17.50	18.50	17.25	18.00
1547	NASDAQ	HOFT	Tue, Sep 2, 2008	17.11	17.47	16.89	17.47
1546	NASDAQ	HOFT	Fri, Aug 29, 2008	17.13	17.44	16.77	16.84
1545	NASDAQ	HOFT	Thu, Aug 28, 2008	16.87	17.54	16.71	17.20
1544	NASDAQ	HOFT	Wed, Aug 27, 2008	17.02	17.16	16.55	17.05
1543	NASDAQ	HOFT	Tue, Aug 26, 2008	16.78	17.40	16.78	17.05
1542	NASDAQ	HOFT	Mon, Aug 25, 2008	17.53	17.85	16.73	16.78
1541	NASDAQ	HOFT	Fri, Aug 22, 2008	17.46	17.71	17.24	17.67
1540	NASDAQ	HOFT	Thu, Aug 21, 2008	17.21	17.92	17.09	17.40
1539	NASDAQ	HOFT	Wed, Aug 20, 2008	17.18	17.50	17.18	17.36
1538	NASDAQ	HOFT	Tue, Aug 19, 2008	17.29	17.41	16.98	17.10
1537	NASDAQ	HOFT	Mon, Aug 18, 2008	17.27	17.57	17.01	17.41
1536	NASDAQ	HOFT	Fri, Aug 15, 2008	17.41	17.93	16.58	17.30
1535	NASDAQ	HOFT	Thu, Aug 14, 2008	16.83	17.34	16.51	17.24
1534	NASDAQ	HOFT	Wed, Aug 13, 2008	16.84	17.22	16.73	16.98
1533	NASDAQ	HOFT	Tue, Aug 12, 2008	16.89	17.22	16.16	16.89
1532	NASDAQ	HOFT	Mon, Aug 11, 2008	16.99	17.22	16.63	17.00
1531	NASDAQ	HOFT	Fri, Aug 8, 2008	16.58	17.05	16.02	16.96
1530	NASDAQ	HOFT	Thu, Aug 7, 2008	16.77	16.98	16.50	16.51
1529	NASDAQ	HOFT	Wed, Aug 6, 2008	16.89	17.01	16.17	16.97
1528	NASDAQ	HOFT	Tue, Aug 5, 2008	16.91	17.20	16.74	16.97
1527	NASDAQ	HOFT	Mon, Aug 4, 2008	16.37	17.12	16.20	16.79
1526	NASDAQ	HOFT	Fri, Aug 1, 2008	15.86	17.05	15.86	16.96
1525	NASDAQ	HOFT	Thu, Jul 31, 2008	16.90	17.63	16.63	16.72
1524	NASDAQ	HOFT	Wed, Jul 30, 2008	17.86	18.25	16.92	17.04
1523	NASDAQ	HOFT	Tue, Jul 29, 2008	18.09	18.29	17.95	18.09
1522	NASDAQ	HOFT	Mon, Jul 28, 2008	18.39	18.45	17.93	18.12
1521	NASDAQ	HOFT	Fri, Jul 25, 2008	18.25	18.75	18.25	18.53
1520	NASDAQ	HOFT	Thu, Jul 24, 2008	18.23	18.62	17.92	18.04
1519	NASDAQ	HOFT	Wed, Jul 23, 2008	18.59	18.70	17.95	18.22
1518	NASDAQ	HOFT	Tue, Jul 22, 2008	17.14	18.71	17.14	18.65
1517	NASDAQ	HOFT	Mon, Jul 21, 2008	17.60	17.97	17.50	17.67
1516	NASDAQ	HOFT	Fri, Jul 18, 2008	17.32	17.90	17.10	17.59
1515	NASDAQ	HOFT	Thu, Jul 17, 2008	17.24	17.49	16.97	17.33
1514	NASDAQ	HOFT	Wed, Jul 16, 2008	17.01	17.15	16.55	17.12
1513	NASDAQ	HOFT	Tue, Jul 15, 2008	15.80	17.15	15.80	16.91
1512	NASDAQ	HOFT	Mon, Jul 14, 2008	16.43	17.12	15.85	15.92
1511	NASDAQ	HOFT	Fri, Jul 11, 2008	16.40	16.73	16.16	16.36
1510	NASDAQ	HOFT	Thu, Jul 10, 2008	16.42	17.19	16.41	16.54
1509	NASDAQ	HOFT	Wed, Jul 9, 2008	17.09	17.09	16.38	16.51
1508	NASDAQ	HOFT	Tue, Jul 8, 2008	16.75	17.42	16.75	17.08
1507	NASDAQ	HOFT	Mon, Jul 7, 2008	17.50	18.07	16.75	16.76
1506	NASDAQ	HOFT	Thu, Jul 3, 2008	16.90	17.58	16.64	17.36
1505	NASDAQ	HOFT	Wed, Jul 2, 2008	17.32	17.66	16.97	16.97
1504	NASDAQ	HOFT	Tue, Jul 1, 2008	17.16	17.54	17.16	17.36
1503	NASDAQ	HOFT	Mon, Jun 30, 2008	17.30	17.73	17.30	17.32
1502	NASDAQ	HOFT	Fri, Jun 27, 2008	17.53	17.97	17.33	17.34
1501	NASDAQ	HOFT	Thu, Jun 26, 2008	17.46	17.69	17.36	17.63
1500	NASDAQ	HOFT	Wed, Jun 25, 2008	17.49	18.02	17.35	17.76
1499	NASDAQ	HOFT	Tue, Jun 24, 2008	17.39	18.12	17.30	17.49
1498	NASDAQ	HOFT	Mon, Jun 23, 2008	17.56	17.74	17.31	17.71
1497	NASDAQ	HOFT	Fri, Jun 20, 2008	17.52	17.75	17.30	17.46
1496	NASDAQ	HOFT	Thu, Jun 19, 2008	17.33	17.68	17.10	17.66
1495	NASDAQ	HOFT	Wed, Jun 18, 2008	17.30	17.62	17.21	17.37
1494	NASDAQ	HOFT	Tue, Jun 17, 2008	17.64	17.67	17.34	17.35
1493	NASDAQ	HOFT	Mon, Jun 16, 2008	17.51	17.75	17.32	17.52
1492	NASDAQ	HOFT	Fri, Jun 13, 2008	17.46	17.77	16.99	17.77
1491	NASDAQ	HOFT	Thu, Jun 12, 2008	17.54	17.77	17.19	17.31
1490	NASDAQ	HOFT	Wed, Jun 11, 2008	16.50	18.25	16.45	17.43
1489	NASDAQ	HOFT	Tue, Jun 10, 2008	20.54	21.78	20.11	20.42
1488	NASDAQ	HOFT	Mon, Jun 9, 2008	20.85	21.49	20.49	20.91
1487	NASDAQ	HOFT	Fri, Jun 6, 2008	20.23	20.78	20.05	20.62
1486	NASDAQ	HOFT	Thu, Jun 5, 2008	20.09	20.42	20.00	20.40
1485	NASDAQ	HOFT	Wed, Jun 4, 2008	19.95	20.40	19.95	20.09
1484	NASDAQ	HOFT	Tue, Jun 3, 2008	20.15	20.40	20.00	20.07
1483	NASDAQ	HOFT	Mon, Jun 2, 2008	20.13	20.46	19.92	20.03
1482	NASDAQ	HOFT	Fri, May 30, 2008	20.57	20.62	19.97	20.18
1481	NASDAQ	HOFT	Thu, May 29, 2008	20.22	20.57	19.87	20.51
1480	NASDAQ	HOFT	Wed, May 28, 2008	20.46	20.49	19.96	20.32
1479	NASDAQ	HOFT	Tue, May 27, 2008	20.00	20.50	19.71	20.30
1478	NASDAQ	HOFT	Fri, May 23, 2008	20.35	20.50	19.96	19.98
1477	NASDAQ	HOFT	Thu, May 22, 2008	20.06	20.55	20.06	20.50
1476	NASDAQ	HOFT	Wed, May 21, 2008	20.07	20.54	19.77	20.03
1475	NASDAQ	HOFT	Tue, May 20, 2008	20.00	20.20	19.99	20.12
1474	NASDAQ	HOFT	Mon, May 19, 2008	20.00	20.15	20.00	20.10
1473	NASDAQ	HOFT	Fri, May 16, 2008	20.58	20.58	19.97	20.00
1472	NASDAQ	HOFT	Thu, May 15, 2008	20.85	20.86	20.35	20.43
1471	NASDAQ	HOFT	Wed, May 14, 2008	20.79	21.37	20.79	20.87
1470	NASDAQ	HOFT	Tue, May 13, 2008	21.14	21.14	20.47	20.80
1469	NASDAQ	HOFT	Mon, May 12, 2008	20.14	21.34	20.14	21.11
1468	NASDAQ	HOFT	Fri, May 9, 2008	20.87	20.87	19.99	20.08
1467	NASDAQ	HOFT	Thu, May 8, 2008	20.52	21.30	20.33	21.14
1466	NASDAQ	HOFT	Wed, May 7, 2008	21.38	21.94	20.35	20.40
1465	NASDAQ	HOFT	Tue, May 6, 2008	21.20	21.78	21.16	21.34
1464	NASDAQ	HOFT	Mon, May 5, 2008	21.37	21.59	20.88	21.29
1463	NASDAQ	HOFT	Fri, May 2, 2008	21.52	21.79	20.54	21.50
1462	NASDAQ	HOFT	Thu, May 1, 2008	21.00	21.79	20.47	21.30
1461	NASDAQ	HOFT	Wed, Apr 30, 2008	21.15	21.93	20.66	20.97
1460	NASDAQ	HOFT	Tue, Apr 29, 2008	21.19	21.79	20.96	21.06
1459	NASDAQ	HOFT	Mon, Apr 28, 2008	21.11	21.70	21.01	21.15
1458	NASDAQ	HOFT	Fri, Apr 25, 2008	21.36	21.48	20.76	21.10
1457	NASDAQ	HOFT	Thu, Apr 24, 2008	20.94	21.90	20.76	21.24
1456	NASDAQ	HOFT	Wed, Apr 23, 2008	20.76	21.34	20.49	21.00
1455	NASDAQ	HOFT	Tue, Apr 22, 2008	21.56	21.80	20.50	20.66
1454	NASDAQ	HOFT	Mon, Apr 21, 2008	21.57	21.79	20.55	21.71
1453	NASDAQ	HOFT	Fri, Apr 18, 2008	21.28	21.81	21.28	21.73
1452	NASDAQ	HOFT	Thu, Apr 17, 2008	21.35	21.56	20.72	20.78
1451	NASDAQ	HOFT	Wed, Apr 16, 2008	21.06	21.64	20.75	21.37
1450	NASDAQ	HOFT	Tue, Apr 15, 2008	20.67	21.24	20.34	20.81
1449	NASDAQ	HOFT	Mon, Apr 14, 2008	20.70	20.86	20.44	20.57
1448	NASDAQ	HOFT	Fri, Apr 11, 2008	21.16	21.55	20.70	20.79
1447	NASDAQ	HOFT	Thu, Apr 10, 2008	21.48	22.20	21.00	21.62
1446	NASDAQ	HOFT	Wed, Apr 9, 2008	22.93	22.96	21.41	21.44
1445	NASDAQ	HOFT	Tue, Apr 8, 2008	22.43	23.50	22.43	22.94
1444	NASDAQ	HOFT	Mon, Apr 7, 2008	22.78	23.03	22.36	22.55
1443	NASDAQ	HOFT	Fri, Apr 4, 2008	22.85	23.25	22.57	22.65
1442	NASDAQ	HOFT	Thu, Apr 3, 2008	22.92	22.92	21.61	22.78
1441	NASDAQ	HOFT	Wed, Apr 2, 2008	23.34	23.53	22.80	23.20
1440	NASDAQ	HOFT	Tue, Apr 1, 2008	23.38	23.69	22.26	23.50
1439	NASDAQ	HOFT	Mon, Mar 31, 2008	22.64	22.64	22.02	22.34
1438	NASDAQ	HOFT	Fri, Mar 28, 2008	22.91	23.05	22.24	22.30
1437	NASDAQ	HOFT	Thu, Mar 27, 2008	23.50	23.63	22.95	22.96
1436	NASDAQ	HOFT	Wed, Mar 26, 2008	22.57	23.50	22.57	23.42
1435	NASDAQ	HOFT	Tue, Mar 25, 2008	22.81	23.36	22.61	22.77
1434	NASDAQ	HOFT	Mon, Mar 24, 2008	23.06	23.95	22.67	22.94
1433	NASDAQ	HOFT	Thu, Mar 20, 2008	23.02	23.24	22.02	22.90
1432	NASDAQ	HOFT	Wed, Mar 19, 2008	23.90	24.00	22.61	22.68
1431	NASDAQ	HOFT	Tue, Mar 18, 2008	23.00	23.96	22.41	23.76
1430	NASDAQ	HOFT	Mon, Mar 17, 2008	21.94	22.94	20.86	22.54
1429	NASDAQ	HOFT	Fri, Mar 14, 2008	22.50	23.00	21.85	22.56
1428	NASDAQ	HOFT	Thu, Mar 13, 2008	20.30	22.31	20.21	22.24
1427	NASDAQ	HOFT	Wed, Mar 12, 2008	20.32	21.21	20.07	20.61
1426	NASDAQ	HOFT	Tue, Mar 11, 2008	20.45	20.63	19.24	20.45
1425	NASDAQ	HOFT	Mon, Mar 10, 2008	19.82	20.28	19.48	19.97
1424	NASDAQ	HOFT	Fri, Mar 7, 2008	19.37	20.19	19.20	19.60
1423	NASDAQ	HOFT	Thu, Mar 6, 2008	20.21	20.38	19.63	19.63
1422	NASDAQ	HOFT	Wed, Mar 5, 2008	20.50	20.50	20.00	20.42
1421	NASDAQ	HOFT	Tue, Mar 4, 2008	20.20	20.81	20.06	20.39
1420	NASDAQ	HOFT	Mon, Mar 3, 2008	20.55	20.79	19.77	20.40
1419	NASDAQ	HOFT	Fri, Feb 29, 2008	21.29	22.35	20.49	20.49
1418	NASDAQ	HOFT	Thu, Feb 28, 2008	21.97	22.40	21.23	21.54
1417	NASDAQ	HOFT	Wed, Feb 27, 2008	21.66	22.23	21.02	22.14
1416	NASDAQ	HOFT	Tue, Feb 26, 2008	21.59	22.43	20.98	21.93
1415	NASDAQ	HOFT	Mon, Feb 25, 2008	20.50	21.78	20.46	21.58
1414	NASDAQ	HOFT	Fri, Feb 22, 2008	20.77	21.39	20.08	20.43
1413	NASDAQ	HOFT	Thu, Feb 21, 2008	21.72	21.85	20.69	20.72
1412	NASDAQ	HOFT	Wed, Feb 20, 2008	21.16	22.11	20.78	21.55
1411	NASDAQ	HOFT	Tue, Feb 19, 2008	21.76	21.88	21.29	21.29
1410	NASDAQ	HOFT	Fri, Feb 15, 2008	21.84	21.98	21.23	21.43
1409	NASDAQ	HOFT	Thu, Feb 14, 2008	23.01	23.01	21.55	21.94
1408	NASDAQ	HOFT	Wed, Feb 13, 2008	21.70	23.05	21.35	23.00
1407	NASDAQ	HOFT	Tue, Feb 12, 2008	21.02	21.99	20.99	21.45
1406	NASDAQ	HOFT	Mon, Feb 11, 2008	20.98	21.58	20.45	20.95
1405	NASDAQ	HOFT	Fri, Feb 8, 2008	21.39	22.00	20.81	21.01
1404	NASDAQ	HOFT	Thu, Feb 7, 2008	20.78	21.79	20.70	21.42
1403	NASDAQ	HOFT	Wed, Feb 6, 2008	21.24	21.53	20.55	20.71
1402	NASDAQ	HOFT	Tue, Feb 5, 2008	20.94	21.91	20.27	21.03
1401	NASDAQ	HOFT	Mon, Feb 4, 2008	21.51	21.90	21.38	21.41
1400	NASDAQ	HOFT	Fri, Feb 1, 2008	21.98	22.00	21.59	21.90
1399	NASDAQ	HOFT	Thu, Jan 31, 2008	20.89	21.95	20.89	21.94
1398	NASDAQ	HOFT	Wed, Jan 30, 2008	21.37	22.00	21.07	21.30
1397	NASDAQ	HOFT	Tue, Jan 29, 2008	21.57	21.99	20.97	21.57
1396	NASDAQ	HOFT	Mon, Jan 28, 2008	20.04	21.50	19.85	21.40
1395	NASDAQ	HOFT	Fri, Jan 25, 2008	21.02	21.25	20.18	20.31
1394	NASDAQ	HOFT	Thu, Jan 24, 2008	20.79	21.22	20.10	20.68
1393	NASDAQ	HOFT	Wed, Jan 23, 2008	17.55	20.78	17.55	20.78
1392	NASDAQ	HOFT	Tue, Jan 22, 2008	17.45	18.55	17.43	18.07
1391	NASDAQ	HOFT	Fri, Jan 18, 2008	18.17	18.66	17.85	18.02
1390	NASDAQ	HOFT	Thu, Jan 17, 2008	19.12	19.12	18.01	18.18
1389	NASDAQ	HOFT	Wed, Jan 16, 2008	18.77	19.10	18.45	18.70
1388	NASDAQ	HOFT	Tue, Jan 15, 2008	19.28	19.46	18.53	18.78
1387	NASDAQ	HOFT	Mon, Jan 14, 2008	19.63	19.98	19.23	19.59
1386	NASDAQ	HOFT	Fri, Jan 11, 2008	19.85	19.85	19.08	19.22
1385	NASDAQ	HOFT	Thu, Jan 10, 2008	19.86	20.21	19.47	20.05
1384	NASDAQ	HOFT	Wed, Jan 9, 2008	18.71	20.26	18.60	20.13
1383	NASDAQ	HOFT	Tue, Jan 8, 2008	19.40	20.10	18.86	18.86
1382	NASDAQ	HOFT	Mon, Jan 7, 2008	18.69	19.77	18.69	19.35
1381	NASDAQ	HOFT	Fri, Jan 4, 2008	19.12	19.52	18.60	18.68
1380	NASDAQ	HOFT	Thu, Jan 3, 2008	19.51	20.07	19.44	19.44
1379	NASDAQ	HOFT	Wed, Jan 2, 2008	20.03	20.39	19.40	19.62
1378	NASDAQ	HOFT	Mon, Dec 31, 2007	19.86	20.82	19.74	20.10
1377	NASDAQ	HOFT	Fri, Dec 28, 2007	20.40	20.99	19.88	19.92
1376	NASDAQ	HOFT	Thu, Dec 27, 2007	21.12	21.48	20.12	20.20
1375	NASDAQ	HOFT	Wed, Dec 26, 2007	21.42	21.49	21.02	21.34
1374	NASDAQ	HOFT	Mon, Dec 24, 2007	21.27	21.70	20.74	21.70
1373	NASDAQ	HOFT	Fri, Dec 21, 2007	21.02	22.00	20.57	21.10
1372	NASDAQ	HOFT	Thu, Dec 20, 2007	20.84	20.89	20.18	20.79
1371	NASDAQ	HOFT	Wed, Dec 19, 2007	20.55	20.84	20.24	20.67
1370	NASDAQ	HOFT	Tue, Dec 18, 2007	20.10	20.80	20.10	20.78
1369	NASDAQ	HOFT	Mon, Dec 17, 2007	19.55	20.74	19.54	19.87
1368	NASDAQ	HOFT	Fri, Dec 14, 2007	19.97	20.51	19.64	19.64
1367	NASDAQ	HOFT	Thu, Dec 13, 2007	19.41	20.34	17.93	20.32
1366	NASDAQ	HOFT	Wed, Dec 12, 2007	20.15	20.22	19.17	19.62
1365	NASDAQ	HOFT	Tue, Dec 11, 2007	20.68	20.87	18.83	18.91
1364	NASDAQ	HOFT	Mon, Dec 10, 2007	19.43	20.93	19.38	20.54
1363	NASDAQ	HOFT	Fri, Dec 7, 2007	20.42	20.74	19.25	19.35
1362	NASDAQ	HOFT	Thu, Dec 6, 2007	17.67	21.19	17.66	20.40
1361	NASDAQ	HOFT	Wed, Dec 5, 2007	17.37	17.45	17.04	17.19
1360	NASDAQ	HOFT	Tue, Dec 4, 2007	16.95	17.13	16.55	17.00
1359	NASDAQ	HOFT	Mon, Dec 3, 2007	16.90	17.55	16.70	17.06
1358	NASDAQ	HOFT	Fri, Nov 30, 2007	18.34	18.43	16.79	16.82
1357	NASDAQ	HOFT	Thu, Nov 29, 2007	18.00	18.16	17.77	18.04
1356	NASDAQ	HOFT	Wed, Nov 28, 2007	18.11	18.63	17.90	18.06
1355	NASDAQ	HOFT	Tue, Nov 27, 2007	18.22	18.26	17.33	17.88
1354	NASDAQ	HOFT	Mon, Nov 26, 2007	20.61	20.61	18.11	18.15
1353	NASDAQ	HOFT	Fri, Nov 23, 2007	19.92	20.13	19.56	19.76
1352	NASDAQ	HOFT	Wed, Nov 21, 2007	19.95	20.26	19.70	19.72
1351	NASDAQ	HOFT	Tue, Nov 20, 2007	20.03	20.18	19.51	19.96
1350	NASDAQ	HOFT	Mon, Nov 19, 2007	20.94	20.97	20.00	20.04
1349	NASDAQ	HOFT	Fri, Nov 16, 2007	21.40	21.49	20.84	21.21
1348	NASDAQ	HOFT	Thu, Nov 15, 2007	21.55	21.78	21.19	21.32
1347	NASDAQ	HOFT	Wed, Nov 14, 2007	22.30	22.37	21.33	21.70
1346	NASDAQ	HOFT	Tue, Nov 13, 2007	21.78	22.26	21.20	22.18
1345	NASDAQ	HOFT	Mon, Nov 12, 2007	20.34	21.67	20.23	21.66
1344	NASDAQ	HOFT	Fri, Nov 9, 2007	20.15	20.63	19.99	20.32
1343	NASDAQ	HOFT	Thu, Nov 8, 2007	20.17	20.96	20.08	20.51
1342	NASDAQ	HOFT	Wed, Nov 7, 2007	20.37	20.64	19.95	19.98
1341	NASDAQ	HOFT	Tue, Nov 6, 2007	20.33	20.80	19.89	20.67
1340	NASDAQ	HOFT	Mon, Nov 5, 2007	20.23	20.83	20.23	20.48
1339	NASDAQ	HOFT	Fri, Nov 2, 2007	20.68	20.87	20.32	20.58
1338	NASDAQ	HOFT	Thu, Nov 1, 2007	21.19	21.37	20.27	20.40
1337	NASDAQ	HOFT	Wed, Oct 31, 2007	20.86	21.65	20.74	21.54
1336	NASDAQ	HOFT	Tue, Oct 30, 2007	20.53	21.04	20.53	20.71
1335	NASDAQ	HOFT	Mon, Oct 29, 2007	20.84	20.86	19.18	20.52
1334	NASDAQ	HOFT	Fri, Oct 26, 2007	21.16	21.53	20.55	20.80
1333	NASDAQ	HOFT	Thu, Oct 25, 2007	21.13	21.86	20.71	20.82
1332	NASDAQ	HOFT	Wed, Oct 24, 2007	21.27	21.54	20.59	21.10
1331	NASDAQ	HOFT	Tue, Oct 23, 2007	21.00	21.50	20.48	21.50
1330	NASDAQ	HOFT	Mon, Oct 22, 2007	20.09	20.90	19.60	20.86
1329	NASDAQ	HOFT	Fri, Oct 19, 2007	20.80	21.00	20.27	20.36
1328	NASDAQ	HOFT	Thu, Oct 18, 2007	20.73	20.94	20.24	20.84
1327	NASDAQ	HOFT	Wed, Oct 17, 2007	20.95	21.28	20.35	20.90
1326	NASDAQ	HOFT	Tue, Oct 16, 2007	20.25	21.20	20.25	20.71
1325	NASDAQ	HOFT	Mon, Oct 15, 2007	20.49	21.28	20.30	20.44
1324	NASDAQ	HOFT	Fri, Oct 12, 2007	20.66	21.38	20.49	20.54
1323	NASDAQ	HOFT	Thu, Oct 11, 2007	20.91	20.91	20.51	20.59
1322	NASDAQ	HOFT	Wed, Oct 10, 2007	21.19	21.49	20.59	20.82
1321	NASDAQ	HOFT	Tue, Oct 9, 2007	21.08	21.76	20.64	21.57
1320	NASDAQ	HOFT	Mon, Oct 8, 2007	21.73	21.99	20.97	21.03
1319	NASDAQ	HOFT	Fri, Oct 5, 2007	21.55	22.36	21.23	21.82
1318	NASDAQ	HOFT	Thu, Oct 4, 2007	21.83	21.89	20.90	21.29
1317	NASDAQ	HOFT	Wed, Oct 3, 2007	21.47	21.80	20.81	21.70
1316	NASDAQ	HOFT	Tue, Oct 2, 2007	21.32	21.92	21.01	21.64
1315	NASDAQ	HOFT	Mon, Oct 1, 2007	20.14	21.78	20.09	21.35
1314	NASDAQ	HOFT	Fri, Sep 28, 2007	19.77	20.02	19.70	20.02
1313	NASDAQ	HOFT	Thu, Sep 27, 2007	19.66	20.05	19.59	19.71
1312	NASDAQ	HOFT	Wed, Sep 26, 2007	19.21	20.32	19.21	19.61
1311	NASDAQ	HOFT	Tue, Sep 25, 2007	19.58	19.97	18.82	19.12
1310	NASDAQ	HOFT	Mon, Sep 24, 2007	20.00	20.40	19.28	19.86
1309	NASDAQ	HOFT	Fri, Sep 21, 2007	20.29	20.36	19.61	20.05
1308	NASDAQ	HOFT	Thu, Sep 20, 2007	20.55	20.92	19.58	20.10
1307	NASDAQ	HOFT	Wed, Sep 19, 2007	21.12	21.25	20.35	20.93
1306	NASDAQ	HOFT	Tue, Sep 18, 2007	20.30	20.98	19.86	20.94
1305	NASDAQ	HOFT	Mon, Sep 17, 2007	20.90	20.90	20.07	20.29
1304	NASDAQ	HOFT	Fri, Sep 14, 2007	20.52	21.24	20.45	20.95
1303	NASDAQ	HOFT	Thu, Sep 13, 2007	21.51	21.51	20.38	20.84
1302	NASDAQ	HOFT	Wed, Sep 12, 2007	20.08	21.40	20.08	21.21
1301	NASDAQ	HOFT	Tue, Sep 11, 2007	19.87	20.34	19.75	20.20
1300	NASDAQ	HOFT	Mon, Sep 10, 2007	20.20	20.41	19.27	19.73
1299	NASDAQ	HOFT	Fri, Sep 7, 2007	20.00	20.20	19.48	19.98
1298	NASDAQ	HOFT	Thu, Sep 6, 2007	18.55	20.81	18.13	20.59
1297	NASDAQ	HOFT	Wed, Sep 5, 2007	18.38	18.52	16.92	17.43
1296	NASDAQ	HOFT	Tue, Sep 4, 2007	18.23	19.19	18.23	18.67
1295	NASDAQ	HOFT	Fri, Aug 31, 2007	19.05	19.50	18.24	18.35
1294	NASDAQ	HOFT	Thu, Aug 30, 2007	18.81	19.41	18.20	18.61
1293	NASDAQ	HOFT	Wed, Aug 29, 2007	18.13	19.16	17.87	19.06
1292	NASDAQ	HOFT	Tue, Aug 28, 2007	19.01	19.05	17.84	17.95
1291	NASDAQ	HOFT	Mon, Aug 27, 2007	19.30	20.00	19.14	19.24
1290	NASDAQ	HOFT	Fri, Aug 24, 2007	19.47	20.20	19.11	19.40
1289	NASDAQ	HOFT	Thu, Aug 23, 2007	20.07	20.39	19.22	19.50
1288	NASDAQ	HOFT	Wed, Aug 22, 2007	19.60	20.28	19.51	19.95
1287	NASDAQ	HOFT	Tue, Aug 21, 2007	19.63	19.92	19.08	19.29
1286	NASDAQ	HOFT	Mon, Aug 20, 2007	19.87	19.91	18.92	19.28
1285	NASDAQ	HOFT	Fri, Aug 17, 2007	20.45	20.45	19.07	19.39
1284	NASDAQ	HOFT	Thu, Aug 16, 2007	17.75	19.10	17.75	19.07
1283	NASDAQ	HOFT	Wed, Aug 15, 2007	18.71	18.71	17.71	17.87
1282	NASDAQ	HOFT	Tue, Aug 14, 2007	18.71	18.82	17.64	17.89
1281	NASDAQ	HOFT	Mon, Aug 13, 2007	19.99	20.03	18.61	18.71
1280	NASDAQ	HOFT	Fri, Aug 10, 2007	16.54	20.60	16.54	19.83
1279	NASDAQ	HOFT	Thu, Aug 9, 2007	16.95	17.58	15.52	16.85
1278	NASDAQ	HOFT	Wed, Aug 8, 2007	18.39	18.50	16.68	17.60
1277	NASDAQ	HOFT	Tue, Aug 7, 2007	17.96	18.55	17.77	18.25
1276	NASDAQ	HOFT	Mon, Aug 6, 2007	18.15	18.20	17.77	18.10
1275	NASDAQ	HOFT	Fri, Aug 3, 2007	19.39	19.49	17.97	18.05
1274	NASDAQ	HOFT	Thu, Aug 2, 2007	20.15	20.25	19.34	19.44
1273	NASDAQ	HOFT	Wed, Aug 1, 2007	20.20	20.58	19.63	20.11
1272	NASDAQ	HOFT	Tue, Jul 31, 2007	20.83	21.00	20.18	20.25
1271	NASDAQ	HOFT	Mon, Jul 30, 2007	20.20	21.01	20.15	20.58
1270	NASDAQ	HOFT	Fri, Jul 27, 2007	20.00	20.68	19.92	20.20
1269	NASDAQ	HOFT	Thu, Jul 26, 2007	20.32	20.66	19.39	19.97
1268	NASDAQ	HOFT	Wed, Jul 25, 2007	20.53	21.05	20.30	20.86
1267	NASDAQ	HOFT	Tue, Jul 24, 2007	20.58	20.89	20.08	20.32
1266	NASDAQ	HOFT	Mon, Jul 23, 2007	20.48	21.43	20.43	20.68
1265	NASDAQ	HOFT	Fri, Jul 20, 2007	20.64	20.78	20.18	20.35
1264	NASDAQ	HOFT	Thu, Jul 19, 2007	21.14	21.29	20.50	20.71
1263	NASDAQ	HOFT	Wed, Jul 18, 2007	20.78	21.59	20.34	20.94
1262	NASDAQ	HOFT	Tue, Jul 17, 2007	21.63	21.66	20.95	20.98
1261	NASDAQ	HOFT	Mon, Jul 16, 2007	22.26	22.26	21.40	21.65
1260	NASDAQ	HOFT	Fri, Jul 13, 2007	21.71	22.45	21.61	22.36
1259	NASDAQ	HOFT	Thu, Jul 12, 2007	22.26	22.29	21.53	21.80
1258	NASDAQ	HOFT	Wed, Jul 11, 2007	22.08	22.26	21.69	22.06
1257	NASDAQ	HOFT	Tue, Jul 10, 2007	22.83	22.97	22.12	22.14
1256	NASDAQ	HOFT	Mon, Jul 9, 2007	23.14	23.31	22.47	23.14
1255	NASDAQ	HOFT	Fri, Jul 6, 2007	23.00	23.38	22.77	23.14
1254	NASDAQ	HOFT	Thu, Jul 5, 2007	23.25	23.36	22.57	23.08
1253	NASDAQ	HOFT	Tue, Jul 3, 2007	22.55	23.41	22.49	23.33
1252	NASDAQ	HOFT	Mon, Jul 2, 2007	22.50	23.20	21.89	22.51
1251	NASDAQ	HOFT	Fri, Jun 29, 2007	21.96	22.65	21.72	22.44
1250	NASDAQ	HOFT	Thu, Jun 28, 2007	22.28	22.75	22.06	22.26
1249	NASDAQ	HOFT	Wed, Jun 27, 2007	21.16	22.37	20.95	22.25
1248	NASDAQ	HOFT	Tue, Jun 26, 2007	21.48	21.66	20.95	21.37
1247	NASDAQ	HOFT	Mon, Jun 25, 2007	21.60	22.27	20.94	21.30
1246	NASDAQ	HOFT	Fri, Jun 22, 2007	22.08	22.62	21.53	21.61
1245	NASDAQ	HOFT	Thu, Jun 21, 2007	22.00	22.43	21.60	22.19
1244	NASDAQ	HOFT	Wed, Jun 20, 2007	22.49	22.86	22.05	22.06
1243	NASDAQ	HOFT	Tue, Jun 19, 2007	21.95	22.45	21.76	22.34
1242	NASDAQ	HOFT	Mon, Jun 18, 2007	21.23	22.12	20.98	21.96
1241	NASDAQ	HOFT	Fri, Jun 15, 2007	21.35	22.06	20.98	21.25
1240	NASDAQ	HOFT	Thu, Jun 14, 2007	20.66	21.13	20.52	21.06
1239	NASDAQ	HOFT	Wed, Jun 13, 2007	20.30	20.70	20.10	20.61
1238	NASDAQ	HOFT	Tue, Jun 12, 2007	20.58	20.58	19.89	20.27
1237	NASDAQ	HOFT	Mon, Jun 11, 2007	20.48	20.72	20.31	20.71
1236	NASDAQ	HOFT	Fri, Jun 8, 2007	20.33	20.88	20.32	20.69
1235	NASDAQ	HOFT	Thu, Jun 7, 2007	22.43	22.56	20.04	20.40
1234	NASDAQ	HOFT	Wed, Jun 6, 2007	24.09	24.19	23.66	23.92
1233	NASDAQ	HOFT	Tue, Jun 5, 2007	24.54	24.68	24.02	24.08
1232	NASDAQ	HOFT	Mon, Jun 4, 2007	24.17	24.68	24.04	24.52
1231	NASDAQ	HOFT	Fri, Jun 1, 2007	24.85	24.85	24.14	24.33
1230	NASDAQ	HOFT	Thu, May 31, 2007	24.32	24.83	24.23	24.74
1229	NASDAQ	HOFT	Wed, May 30, 2007	24.47	24.88	24.30	24.48
1228	NASDAQ	HOFT	Tue, May 29, 2007	24.99	25.10	24.65	24.74
1227	NASDAQ	HOFT	Fri, May 25, 2007	24.53	24.89	24.30	24.75
1226	NASDAQ	HOFT	Thu, May 24, 2007	24.57	24.81	24.46	24.52
1225	NASDAQ	HOFT	Wed, May 23, 2007	24.71	24.88	24.23	24.50
1224	NASDAQ	HOFT	Tue, May 22, 2007	23.62	25.00	23.40	24.77
1223	NASDAQ	HOFT	Mon, May 21, 2007	22.93	23.69	22.88	23.56
1222	NASDAQ	HOFT	Fri, May 18, 2007	22.97	23.23	22.72	23.00
1221	NASDAQ	HOFT	Thu, May 17, 2007	22.99	23.30	22.92	22.96
1220	NASDAQ	HOFT	Wed, May 16, 2007	22.69	23.00	22.60	23.00
1219	NASDAQ	HOFT	Tue, May 15, 2007	22.78	23.41	22.57	22.57
1218	NASDAQ	HOFT	Mon, May 14, 2007	23.76	23.89	22.70	22.72
1217	NASDAQ	HOFT	Fri, May 11, 2007	22.62	23.57	22.62	23.50
1216	NASDAQ	HOFT	Thu, May 10, 2007	23.54	23.54	22.61	22.62
1215	NASDAQ	HOFT	Wed, May 9, 2007	23.28	23.70	22.99	23.65
1214	NASDAQ	HOFT	Tue, May 8, 2007	23.37	23.56	22.87	23.43
1213	NASDAQ	HOFT	Mon, May 7, 2007	22.96	23.71	22.77	23.58
1212	NASDAQ	HOFT	Fri, May 4, 2007	23.33	23.53	22.87	23.14
1211	NASDAQ	HOFT	Thu, May 3, 2007	23.35	23.40	22.82	23.23
1210	NASDAQ	HOFT	Wed, May 2, 2007	22.40	23.36	22.24	23.30
1209	NASDAQ	HOFT	Tue, May 1, 2007	22.27	22.50	22.00	22.39
1208	NASDAQ	HOFT	Mon, Apr 30, 2007	22.25	22.60	21.98	22.03
1207	NASDAQ	HOFT	Fri, Apr 27, 2007	22.07	22.29	21.60	22.01
1206	NASDAQ	HOFT	Thu, Apr 26, 2007	21.91	22.29	21.91	22.20
1205	NASDAQ	HOFT	Wed, Apr 25, 2007	22.01	22.07	21.89	21.89
1204	NASDAQ	HOFT	Tue, Apr 24, 2007	21.68	22.04	21.06	21.96
1203	NASDAQ	HOFT	Mon, Apr 23, 2007	21.54	21.92	21.54	21.75
1202	NASDAQ	HOFT	Fri, Apr 20, 2007	21.05	21.80	21.05	21.61
1201	NASDAQ	HOFT	Thu, Apr 19, 2007	21.11	21.25	21.00	21.02
1200	NASDAQ	HOFT	Wed, Apr 18, 2007	20.91	21.50	20.80	21.34
1199	NASDAQ	HOFT	Tue, Apr 17, 2007	21.24	21.32	20.95	21.03
1198	NASDAQ	HOFT	Mon, Apr 16, 2007	21.08	21.25	20.95	21.17
1197	NASDAQ	HOFT	Fri, Apr 13, 2007	20.83	21.15	20.78	21.00
1196	NASDAQ	HOFT	Thu, Apr 12, 2007	20.72	20.97	20.70	20.92
1195	NASDAQ	HOFT	Wed, Apr 11, 2007	21.05	21.14	20.81	20.92
1194	NASDAQ	HOFT	Tue, Apr 10, 2007	21.24	21.24	21.00	21.17
1193	NASDAQ	HOFT	Mon, Apr 9, 2007	20.74	21.45	20.45	21.28
1192	NASDAQ	HOFT	Thu, Apr 5, 2007	20.40	21.07	20.39	20.81
1191	NASDAQ	HOFT	Wed, Apr 4, 2007	21.97	21.97	21.55	21.62
1190	NASDAQ	HOFT	Tue, Apr 3, 2007	20.90	21.96	20.90	21.93
1189	NASDAQ	HOFT	Mon, Apr 2, 2007	20.02	20.94	20.02	20.91
1188	NASDAQ	HOFT	Fri, Mar 30, 2007	20.14	20.44	19.96	20.05
1187	NASDAQ	HOFT	Thu, Mar 29, 2007	19.97	20.09	19.82	19.90
1186	NASDAQ	HOFT	Wed, Mar 28, 2007	19.64	20.04	19.24	19.88
1185	NASDAQ	HOFT	Tue, Mar 27, 2007	20.09	20.09	19.73	19.76
1184	NASDAQ	HOFT	Mon, Mar 26, 2007	20.50	20.59	19.75	20.14
1183	NASDAQ	HOFT	Fri, Mar 23, 2007	19.78	20.46	19.78	20.41
1182	NASDAQ	HOFT	Thu, Mar 22, 2007	20.24	20.24	19.54	19.82
1181	NASDAQ	HOFT	Wed, Mar 21, 2007	19.28	20.19	19.05	20.15
1180	NASDAQ	HOFT	Tue, Mar 20, 2007	19.17	19.50	19.15	19.34
1179	NASDAQ	HOFT	Mon, Mar 19, 2007	19.26	19.55	19.05	19.22
1178	NASDAQ	HOFT	Fri, Mar 16, 2007	19.30	19.51	19.15	19.22
1177	NASDAQ	HOFT	Thu, Mar 15, 2007	19.44	19.85	19.02	19.35
1176	NASDAQ	HOFT	Wed, Mar 14, 2007	19.29	19.57	19.11	19.49
1175	NASDAQ	HOFT	Tue, Mar 13, 2007	19.86	19.86	19.30	19.43
1174	NASDAQ	HOFT	Mon, Mar 12, 2007	19.21	20.00	19.21	19.92
1173	NASDAQ	HOFT	Fri, Mar 9, 2007	19.40	19.90	19.11	19.88
1172	NASDAQ	HOFT	Thu, Mar 8, 2007	19.32	19.75	18.85	19.33
1171	NASDAQ	HOFT	Wed, Mar 7, 2007	19.44	19.60	19.15	19.28
1170	NASDAQ	HOFT	Tue, Mar 6, 2007	19.08	19.75	19.08	19.25
1169	NASDAQ	HOFT	Mon, Mar 5, 2007	18.93	19.66	18.75	18.95
1168	NASDAQ	HOFT	Fri, Mar 2, 2007	19.14	19.49	18.39	19.00
1167	NASDAQ	HOFT	Thu, Mar 1, 2007	18.70	19.32	17.95	19.24
1166	NASDAQ	HOFT	Wed, Feb 28, 2007	19.04	19.60	18.73	18.85
1165	NASDAQ	HOFT	Tue, Feb 27, 2007	19.60	19.66	19.11	19.11
1164	NASDAQ	HOFT	Mon, Feb 26, 2007	19.75	19.97	19.57	19.70
1163	NASDAQ	HOFT	Fri, Feb 23, 2007	19.95	19.95	19.59	19.72
1162	NASDAQ	HOFT	Thu, Feb 22, 2007	19.84	20.42	19.32	19.95
1161	NASDAQ	HOFT	Wed, Feb 21, 2007	19.06	19.80	19.06	19.76
1160	NASDAQ	HOFT	Tue, Feb 20, 2007	19.09	19.29	18.72	19.14
1159	NASDAQ	HOFT	Fri, Feb 16, 2007	17.99	19.29	17.99	18.94
1158	NASDAQ	HOFT	Thu, Feb 15, 2007	17.92	18.25	17.87	17.99
1157	NASDAQ	HOFT	Wed, Feb 14, 2007	17.57	18.13	17.57	17.95
1156	NASDAQ	HOFT	Tue, Feb 13, 2007	18.20	18.62	17.40	17.66
1155	NASDAQ	HOFT	Mon, Feb 12, 2007	18.35	18.72	17.64	18.13
1154	NASDAQ	HOFT	Fri, Feb 9, 2007	15.91	19.89	15.91	18.30
1153	NASDAQ	HOFT	Thu, Feb 8, 2007	15.42	15.89	15.28	15.65
1152	NASDAQ	HOFT	Wed, Feb 7, 2007	15.46	15.69	15.30	15.59
1151	NASDAQ	HOFT	Tue, Feb 6, 2007	15.47	15.77	15.34	15.43
1150	NASDAQ	HOFT	Mon, Feb 5, 2007	15.72	15.94	15.35	15.46
1149	NASDAQ	HOFT	Fri, Feb 2, 2007	16.06	16.13	15.72	15.76
1148	NASDAQ	HOFT	Thu, Feb 1, 2007	15.64	16.02	15.41	16.00
1147	NASDAQ	HOFT	Wed, Jan 31, 2007	15.43	15.69	15.30	15.63
1146	NASDAQ	HOFT	Tue, Jan 30, 2007	14.93	15.53	14.84	15.49
1145	NASDAQ	HOFT	Mon, Jan 29, 2007	14.70	15.13	14.70	15.04
1144	NASDAQ	HOFT	Fri, Jan 26, 2007	15.26	15.35	14.97	15.01
1143	NASDAQ	HOFT	Thu, Jan 25, 2007	15.67	15.82	15.26	15.28
1142	NASDAQ	HOFT	Wed, Jan 24, 2007	15.51	15.72	15.51	15.69
1141	NASDAQ	HOFT	Tue, Jan 23, 2007	15.48	15.65	15.42	15.52
1140	NASDAQ	HOFT	Mon, Jan 22, 2007	15.50	15.63	15.31	15.52
1139	NASDAQ	HOFT	Fri, Jan 19, 2007	15.31	15.62	15.31	15.55
1138	NASDAQ	HOFT	Thu, Jan 18, 2007	15.32	15.51	15.25	15.43
1137	NASDAQ	HOFT	Wed, Jan 17, 2007	15.25	15.42	15.23	15.31
1136	NASDAQ	HOFT	Tue, Jan 16, 2007	15.39	15.40	15.11	15.33
1135	NASDAQ	HOFT	Fri, Jan 12, 2007	15.16	15.41	15.04	15.41
1134	NASDAQ	HOFT	Thu, Jan 11, 2007	14.95	15.22	14.82	15.20
1133	NASDAQ	HOFT	Wed, Jan 10, 2007	14.74	15.06	14.74	14.89
1132	NASDAQ	HOFT	Tue, Jan 9, 2007	14.85	14.98	14.68	14.91
1131	NASDAQ	HOFT	Mon, Jan 8, 2007	14.93	15.04	14.64	14.94
1130	NASDAQ	HOFT	Fri, Jan 5, 2007	15.09	15.14	14.76	14.93
1129	NASDAQ	HOFT	Thu, Jan 4, 2007	15.38	15.38	14.94	15.17
1128	NASDAQ	HOFT	Wed, Jan 3, 2007	15.73	15.80	15.27	15.47
1127	NASDAQ	HOFT	Fri, Dec 29, 2006	15.54	15.86	15.54	15.68
1126	NASDAQ	HOFT	Thu, Dec 28, 2006	15.51	15.81	15.49	15.61
1125	NASDAQ	HOFT	Wed, Dec 27, 2006	15.51	15.75	15.50	15.60
1124	NASDAQ	HOFT	Tue, Dec 26, 2006	15.13	15.54	15.10	15.51
1123	NASDAQ	HOFT	Fri, Dec 22, 2006	15.43	15.43	14.66	15.19
1122	NASDAQ	HOFT	Thu, Dec 21, 2006	15.06	15.49	15.06	15.48
1121	NASDAQ	HOFT	Wed, Dec 20, 2006	15.17	15.45	14.92	15.00
1120	NASDAQ	HOFT	Tue, Dec 19, 2006	15.49	15.49	15.00	15.13
1119	NASDAQ	HOFT	Mon, Dec 18, 2006	15.62	15.70	15.48	15.56
1118	NASDAQ	HOFT	Fri, Dec 15, 2006	15.35	15.66	15.26	15.63
1117	NASDAQ	HOFT	Thu, Dec 14, 2006	15.38	15.45	15.25	15.32
1116	NASDAQ	HOFT	Wed, Dec 13, 2006	15.10	15.30	15.02	15.25
1115	NASDAQ	HOFT	Tue, Dec 12, 2006	14.90	15.20	14.83	15.00
1114	NASDAQ	HOFT	Mon, Dec 11, 2006	14.75	14.91	14.70	14.91
1113	NASDAQ	HOFT	Fri, Dec 8, 2006	14.73	14.91	14.49	14.75
1112	NASDAQ	HOFT	Thu, Dec 7, 2006	14.90	14.90	14.49	14.77
1111	NASDAQ	HOFT	Wed, Dec 6, 2006	14.75	14.99	14.39	14.93
1110	NASDAQ	HOFT	Tue, Dec 5, 2006	15.02	15.02	14.64	14.83
1109	NASDAQ	HOFT	Mon, Dec 4, 2006	15.04	15.12	14.87	15.03
1108	NASDAQ	HOFT	Fri, Dec 1, 2006	14.91	15.08	14.55	15.04
1107	NASDAQ	HOFT	Thu, Nov 30, 2006	15.01	15.03	14.75	14.86
1106	NASDAQ	HOFT	Wed, Nov 29, 2006	14.74	15.04	14.55	14.98
1105	NASDAQ	HOFT	Tue, Nov 28, 2006	14.49	14.80	14.30	14.65
1104	NASDAQ	HOFT	Mon, Nov 27, 2006	15.05	15.06	14.46	14.50
1103	NASDAQ	HOFT	Fri, Nov 24, 2006	15.08	15.20	15.06	15.14
1102	NASDAQ	HOFT	Wed, Nov 22, 2006	15.23	15.44	15.05	15.15
1101	NASDAQ	HOFT	Tue, Nov 21, 2006	15.21	15.44	15.09	15.26
1100	NASDAQ	HOFT	Mon, Nov 20, 2006	15.12	15.36	15.10	15.23
1099	NASDAQ	HOFT	Fri, Nov 17, 2006	15.13	15.37	14.69	15.17
1098	NASDAQ	HOFT	Thu, Nov 16, 2006	15.34	15.34	14.80	15.13
1097	NASDAQ	HOFT	Wed, Nov 15, 2006	15.13	15.36	14.96	15.27
1096	NASDAQ	HOFT	Tue, Nov 14, 2006	14.67	15.20	14.51	15.17
1095	NASDAQ	HOFT	Mon, Nov 13, 2006	14.91	14.94	14.65	14.67
1094	NASDAQ	HOFT	Fri, Nov 10, 2006	14.76	14.97	14.65	14.97
1093	NASDAQ	HOFT	Thu, Nov 9, 2006	14.94	15.05	14.65	14.79
1092	NASDAQ	HOFT	Wed, Nov 8, 2006	14.37	14.99	14.31	14.87
1091	NASDAQ	HOFT	Tue, Nov 7, 2006	14.25	14.75	14.15	14.52
1090	NASDAQ	HOFT	Mon, Nov 6, 2006	14.00	14.25	13.99	14.21
1089	NASDAQ	HOFT	Fri, Nov 3, 2006	13.95	14.02	13.81	13.99
1088	NASDAQ	HOFT	Thu, Nov 2, 2006	13.93	14.02	13.75	13.87
1087	NASDAQ	HOFT	Wed, Nov 1, 2006	14.15	14.15	13.93	14.05
1086	NASDAQ	HOFT	Tue, Oct 31, 2006	14.21	14.22	13.97	14.14
1085	NASDAQ	HOFT	Mon, Oct 30, 2006	14.30	14.36	13.98	14.20
1084	NASDAQ	HOFT	Fri, Oct 27, 2006	14.13	14.44	14.05	14.38
1083	NASDAQ	HOFT	Thu, Oct 26, 2006	14.26	14.50	13.94	14.20
1082	NASDAQ	HOFT	Wed, Oct 25, 2006	14.22	14.36	14.04	14.25
1081	NASDAQ	HOFT	Tue, Oct 24, 2006	14.02	14.46	13.82	14.40
1080	NASDAQ	HOFT	Mon, Oct 23, 2006	13.70	14.12	13.63	14.10
1079	NASDAQ	HOFT	Fri, Oct 20, 2006	14.06	14.09	13.74	13.82
1078	NASDAQ	HOFT	Thu, Oct 19, 2006	13.64	14.15	13.52	13.98
1077	NASDAQ	HOFT	Wed, Oct 18, 2006	13.87	13.87	13.57	13.67
1076	NASDAQ	HOFT	Tue, Oct 17, 2006	14.01	14.01	13.82	13.87
1075	NASDAQ	HOFT	Mon, Oct 16, 2006	14.07	14.15	13.93	14.13
1074	NASDAQ	HOFT	Fri, Oct 13, 2006	14.00	14.18	13.85	14.07
1073	NASDAQ	HOFT	Thu, Oct 12, 2006	14.07	14.19	13.98	13.98
1072	NASDAQ	HOFT	Wed, Oct 11, 2006	13.81	14.06	13.81	14.05
1071	NASDAQ	HOFT	Tue, Oct 10, 2006	14.00	14.09	13.76	14.00
1070	NASDAQ	HOFT	Mon, Oct 9, 2006	14.04	14.09	13.77	14.02
1069	NASDAQ	HOFT	Fri, Oct 6, 2006	13.90	14.14	13.52	14.10
1068	NASDAQ	HOFT	Thu, Oct 5, 2006	14.15	14.25	13.82	13.92
1067	NASDAQ	HOFT	Wed, Oct 4, 2006	14.16	14.58	14.10	14.33
1066	NASDAQ	HOFT	Tue, Oct 3, 2006	14.11	14.64	14.09	14.35
1065	NASDAQ	HOFT	Mon, Oct 2, 2006	14.54	14.59	14.10	14.21
1064	NASDAQ	HOFT	Fri, Sep 29, 2006	14.56	14.96	14.56	14.66
1063	NASDAQ	HOFT	Thu, Sep 28, 2006	14.71	14.87	14.46	14.60
1062	NASDAQ	HOFT	Wed, Sep 27, 2006	14.63	14.90	14.47	14.73
1061	NASDAQ	HOFT	Tue, Sep 26, 2006	14.65	14.93	14.45	14.75
1060	NASDAQ	HOFT	Mon, Sep 25, 2006	14.73	14.85	14.28	14.65
1059	NASDAQ	HOFT	Fri, Sep 22, 2006	14.86	15.11	14.73	14.74
1058	NASDAQ	HOFT	Thu, Sep 21, 2006	14.82	15.18	14.76	14.94
1057	NASDAQ	HOFT	Wed, Sep 20, 2006	14.75	14.95	14.71	14.82
1056	NASDAQ	HOFT	Tue, Sep 19, 2006	14.83	14.90	14.63	14.84
1055	NASDAQ	HOFT	Mon, Sep 18, 2006	14.85	15.14	14.82	14.92
1054	NASDAQ	HOFT	Fri, Sep 15, 2006	15.12	15.13	14.68	14.93
1053	NASDAQ	HOFT	Thu, Sep 14, 2006	14.99	15.14	14.75	15.01
1052	NASDAQ	HOFT	Wed, Sep 13, 2006	14.86	15.21	14.80	15.10
1051	NASDAQ	HOFT	Tue, Sep 12, 2006	14.66	14.97	14.66	14.90
1050	NASDAQ	HOFT	Mon, Sep 11, 2006	14.62	14.90	14.60	14.88
1049	NASDAQ	HOFT	Fri, Sep 8, 2006	14.71	14.73	14.58	14.72
1048	NASDAQ	HOFT	Thu, Sep 7, 2006	14.57	14.64	14.55	14.64
1047	NASDAQ	HOFT	Wed, Sep 6, 2006	14.45	14.74	14.45	14.67
1046	NASDAQ	HOFT	Tue, Sep 5, 2006	14.54	14.70	14.52	14.70
1045	NASDAQ	HOFT	Fri, Sep 1, 2006	14.82	14.90	14.52	14.54
1044	NASDAQ	HOFT	Thu, Aug 31, 2006	14.94	14.99	14.70	14.78
1043	NASDAQ	HOFT	Wed, Aug 30, 2006	14.70	14.95	14.57	14.88
1042	NASDAQ	HOFT	Tue, Aug 29, 2006	14.28	14.71	14.00	14.64
1041	NASDAQ	HOFT	Mon, Aug 28, 2006	14.30	14.38	13.91	14.29
1040	NASDAQ	HOFT	Fri, Aug 25, 2006	14.16	14.35	14.08	14.25
1039	NASDAQ	HOFT	Thu, Aug 24, 2006	14.30	14.30	14.03	14.15
1038	NASDAQ	HOFT	Wed, Aug 23, 2006	14.26	14.35	13.87	14.30
1037	NASDAQ	HOFT	Tue, Aug 22, 2006	14.49	14.50	14.25	14.42
1036	NASDAQ	HOFT	Mon, Aug 21, 2006	14.35	14.81	14.26	14.54
1035	NASDAQ	HOFT	Fri, Aug 18, 2006	14.95	14.95	14.37	14.52
1034	NASDAQ	HOFT	Thu, Aug 17, 2006	14.90	15.42	14.90	15.00
1033	NASDAQ	HOFT	Wed, Aug 16, 2006	15.00	15.02	14.82	15.00
1032	NASDAQ	HOFT	Tue, Aug 15, 2006	14.87	15.00	14.54	15.00
1031	NASDAQ	HOFT	Mon, Aug 14, 2006	15.00	15.22	14.53	14.64
1030	NASDAQ	HOFT	Fri, Aug 11, 2006	14.47	15.00	14.30	14.74
1029	NASDAQ	HOFT	Thu, Aug 10, 2006	14.69	14.74	14.50	14.53
1028	NASDAQ	HOFT	Wed, Aug 9, 2006	15.28	15.28	14.74	14.79
1027	NASDAQ	HOFT	Tue, Aug 8, 2006	15.18	15.40	14.94	15.11
1026	NASDAQ	HOFT	Mon, Aug 7, 2006	15.09	15.49	15.08	15.30
1025	NASDAQ	HOFT	Fri, Aug 4, 2006	15.67	16.11	15.12	15.18
1024	NASDAQ	HOFT	Thu, Aug 3, 2006	15.38	15.65	15.29	15.53
1023	NASDAQ	HOFT	Wed, Aug 2, 2006	15.08	15.53	15.05	15.53
1022	NASDAQ	HOFT	Tue, Aug 1, 2006	15.44	15.81	14.75	14.94
1021	NASDAQ	HOFT	Mon, Jul 31, 2006	15.19	15.85	15.10	15.45
1020	NASDAQ	HOFT	Fri, Jul 28, 2006	15.19	15.35	15.03	15.27
1019	NASDAQ	HOFT	Thu, Jul 27, 2006	15.60	15.95	15.00	15.05
1018	NASDAQ	HOFT	Wed, Jul 26, 2006	15.62	15.70	15.27	15.57
1017	NASDAQ	HOFT	Tue, Jul 25, 2006	15.72	15.91	15.40	15.73
1016	NASDAQ	HOFT	Mon, Jul 24, 2006	15.54	16.00	15.52	15.65
1015	NASDAQ	HOFT	Fri, Jul 21, 2006	15.76	15.89	15.41	15.49
1014	NASDAQ	HOFT	Thu, Jul 20, 2006	16.58	16.70	15.80	15.81
1013	NASDAQ	HOFT	Wed, Jul 19, 2006	16.10	16.85	16.07	16.60
1012	NASDAQ	HOFT	Tue, Jul 18, 2006	15.95	16.25	15.77	16.13
1011	NASDAQ	HOFT	Mon, Jul 17, 2006	16.31	16.49	15.83	15.96
1010	NASDAQ	HOFT	Fri, Jul 14, 2006	15.97	16.51	15.63	16.40
1009	NASDAQ	HOFT	Thu, Jul 13, 2006	16.95	17.13	15.96	16.01
1008	NASDAQ	HOFT	Wed, Jul 12, 2006	17.51	17.51	17.00	17.08
1007	NASDAQ	HOFT	Tue, Jul 11, 2006	16.82	17.64	16.75	17.58
1006	NASDAQ	HOFT	Mon, Jul 10, 2006	16.84	17.05	16.81	16.90
1005	NASDAQ	HOFT	Fri, Jul 7, 2006	16.46	17.12	16.38	16.90
1004	NASDAQ	HOFT	Thu, Jul 6, 2006	15.86	16.18	15.79	16.10
1003	NASDAQ	HOFT	Wed, Jul 5, 2006	16.24	16.24	15.74	16.08
1002	NASDAQ	HOFT	Mon, Jul 3, 2006	16.96	16.96	16.47	16.50
1001	NASDAQ	HOFT	Fri, Jun 30, 2006	16.64	16.96	16.58	16.77
1000	NASDAQ	HOFT	Thu, Jun 29, 2006	16.28	16.59	16.19	16.51
999	NASDAQ	HOFT	Wed, Jun 28, 2006	15.82	16.30	15.77	16.23
998	NASDAQ	HOFT	Tue, Jun 27, 2006	16.20	16.21	15.74	15.78
997	NASDAQ	HOFT	Mon, Jun 26, 2006	15.83	16.23	15.67	16.20
996	NASDAQ	HOFT	Fri, Jun 23, 2006	15.86	15.86	15.64	15.75
995	NASDAQ	HOFT	Thu, Jun 22, 2006	15.87	15.89	15.60	15.84
994	NASDAQ	HOFT	Wed, Jun 21, 2006	15.81	16.15	15.75	15.83
993	NASDAQ	HOFT	Tue, Jun 20, 2006	15.70	15.96	15.59	15.85
992	NASDAQ	HOFT	Mon, Jun 19, 2006	15.89	16.00	15.51	15.73
991	NASDAQ	HOFT	Fri, Jun 16, 2006	15.75	16.27	15.60	15.81
990	NASDAQ	HOFT	Thu, Jun 15, 2006	16.00	16.00	15.50	15.82
989	NASDAQ	HOFT	Wed, Jun 14, 2006	15.67	15.89	15.59	15.82
988	NASDAQ	HOFT	Tue, Jun 13, 2006	15.74	15.88	15.52	15.71
987	NASDAQ	HOFT	Mon, Jun 12, 2006	15.91	16.05	15.75	15.83
986	NASDAQ	HOFT	Fri, Jun 9, 2006	16.27	16.33	15.81	15.93
985	NASDAQ	HOFT	Thu, Jun 8, 2006	15.72	16.30	15.72	16.29
984	NASDAQ	HOFT	Wed, Jun 7, 2006	16.15	16.42	15.86	16.01
983	NASDAQ	HOFT	Tue, Jun 6, 2006	15.93	16.47	15.77	16.05
982	NASDAQ	HOFT	Mon, Jun 5, 2006	16.26	16.36	15.88	15.93
981	NASDAQ	HOFT	Fri, Jun 2, 2006	16.57	16.57	16.00	16.36
980	NASDAQ	HOFT	Thu, Jun 1, 2006	16.11	16.57	16.00	16.54
979	NASDAQ	HOFT	Wed, May 31, 2006	16.10	16.25	16.00	16.06
978	NASDAQ	HOFT	Tue, May 30, 2006	16.46	16.57	16.03	16.09
977	NASDAQ	HOFT	Fri, May 26, 2006	16.92	17.11	16.45	16.52
976	NASDAQ	HOFT	Thu, May 25, 2006	16.89	17.11	16.44	16.90
975	NASDAQ	HOFT	Wed, May 24, 2006	16.71	16.82	16.57	16.69
974	NASDAQ	HOFT	Tue, May 23, 2006	17.22	17.22	16.75	16.80
973	NASDAQ	HOFT	Mon, May 22, 2006	16.61	17.42	16.61	17.10
972	NASDAQ	HOFT	Fri, May 19, 2006	16.79	17.09	16.53	16.78
971	NASDAQ	HOFT	Thu, May 18, 2006	17.50	17.50	16.65	16.85
970	NASDAQ	HOFT	Wed, May 17, 2006	18.99	19.21	18.60	19.00
969	NASDAQ	HOFT	Tue, May 16, 2006	19.10	19.41	18.73	19.14
968	NASDAQ	HOFT	Mon, May 15, 2006	18.92	19.19	18.58	19.10
967	NASDAQ	HOFT	Fri, May 12, 2006	19.37	19.40	18.57	19.02
966	NASDAQ	HOFT	Thu, May 11, 2006	19.49	19.50	19.00	19.37
965	NASDAQ	HOFT	Wed, May 10, 2006	18.94	19.52	18.74	19.52
964	NASDAQ	HOFT	Tue, May 9, 2006	18.64	19.10	18.40	19.02
963	NASDAQ	HOFT	Mon, May 8, 2006	18.12	18.64	18.03	18.61
962	NASDAQ	HOFT	Fri, May 5, 2006	18.05	18.49	18.03	18.21
961	NASDAQ	HOFT	Thu, May 4, 2006	18.43	18.57	17.74	17.85
960	NASDAQ	HOFT	Wed, May 3, 2006	18.37	18.75	18.31	18.53
959	NASDAQ	HOFT	Tue, May 2, 2006	18.06	18.39	18.06	18.32
958	NASDAQ	HOFT	Mon, May 1, 2006	18.30	18.68	17.55	17.95
957	NASDAQ	HOFT	Fri, Apr 28, 2006	17.84	18.72	17.50	18.67
956	NASDAQ	HOFT	Thu, Apr 27, 2006	17.81	18.12	17.55	17.76
955	NASDAQ	HOFT	Wed, Apr 26, 2006	17.83	18.02	17.50	17.99
954	NASDAQ	HOFT	Tue, Apr 25, 2006	18.50	18.62	17.61	17.90
953	NASDAQ	HOFT	Mon, Apr 24, 2006	18.22	18.97	18.22	18.54
952	NASDAQ	HOFT	Fri, Apr 21, 2006	18.55	18.70	18.06	18.31
951	NASDAQ	HOFT	Thu, Apr 20, 2006	18.30	18.50	18.08	18.33
950	NASDAQ	HOFT	Wed, Apr 19, 2006	18.40	18.50	18.17	18.40
949	NASDAQ	HOFT	Tue, Apr 18, 2006	18.10	18.65	17.93	18.40
948	NASDAQ	HOFT	Mon, Apr 17, 2006	19.14	19.14	17.95	18.09
947	NASDAQ	HOFT	Thu, Apr 13, 2006	19.42	19.53	19.00	19.37
946	NASDAQ	HOFT	Wed, Apr 12, 2006	18.44	19.44	18.38	19.38
945	NASDAQ	HOFT	Tue, Apr 11, 2006	19.20	19.55	18.55	18.58
944	NASDAQ	HOFT	Mon, Apr 10, 2006	19.00	19.81	18.96	19.12
943	NASDAQ	HOFT	Fri, Apr 7, 2006	19.35	19.99	18.84	19.00
942	NASDAQ	HOFT	Thu, Apr 6, 2006	19.92	19.92	18.97	19.35
941	NASDAQ	HOFT	Wed, Apr 5, 2006	20.00	20.00	19.49	19.97
940	NASDAQ	HOFT	Tue, Apr 4, 2006	20.33	20.95	20.00	20.07
939	NASDAQ	HOFT	Mon, Apr 3, 2006	18.99	20.95	18.99	20.38
938	NASDAQ	HOFT	Fri, Mar 31, 2006	17.97	19.17	17.97	18.90
937	NASDAQ	HOFT	Thu, Mar 30, 2006	18.00	18.01	17.60	17.85
936	NASDAQ	HOFT	Wed, Mar 29, 2006	18.09	18.40	17.85	18.11
935	NASDAQ	HOFT	Tue, Mar 28, 2006	18.30	18.39	17.70	18.04
934	NASDAQ	HOFT	Mon, Mar 27, 2006	18.18	18.57	18.00	18.12
933	NASDAQ	HOFT	Fri, Mar 24, 2006	18.02	18.34	17.68	18.30
932	NASDAQ	HOFT	Thu, Mar 23, 2006	17.40	18.22	17.29	18.09
931	NASDAQ	HOFT	Wed, Mar 22, 2006	16.78	17.38	16.76	17.29
930	NASDAQ	HOFT	Tue, Mar 21, 2006	16.64	16.99	16.60	16.91
929	NASDAQ	HOFT	Mon, Mar 20, 2006	16.70	16.81	16.37	16.74
928	NASDAQ	HOFT	Fri, Mar 17, 2006	16.79	16.90	16.46	16.75
927	NASDAQ	HOFT	Thu, Mar 16, 2006	16.33	16.74	16.25	16.71
926	NASDAQ	HOFT	Wed, Mar 15, 2006	16.49	16.49	16.03	16.33
925	NASDAQ	HOFT	Tue, Mar 14, 2006	16.35	16.45	16.09	16.41
924	NASDAQ	HOFT	Mon, Mar 13, 2006	16.28	16.45	16.05	16.38
923	NASDAQ	HOFT	Fri, Mar 10, 2006	15.61	16.35	15.43	16.23
922	NASDAQ	HOFT	Thu, Mar 9, 2006	16.00	16.03	15.34	15.85
921	NASDAQ	HOFT	Wed, Mar 8, 2006	15.79	16.26	15.20	16.10
920	NASDAQ	HOFT	Tue, Mar 7, 2006	15.98	16.29	15.50	15.93
919	NASDAQ	HOFT	Mon, Mar 6, 2006	16.03	16.31	15.48	16.12
918	NASDAQ	HOFT	Fri, Mar 3, 2006	15.99	16.40	15.99	16.16
917	NASDAQ	HOFT	Thu, Mar 2, 2006	15.40	16.30	15.40	16.19
916	NASDAQ	HOFT	Wed, Mar 1, 2006	15.40	15.88	15.09	15.67
915	NASDAQ	HOFT	Tue, Feb 28, 2006	15.53	15.58	15.16	15.37
914	NASDAQ	HOFT	Mon, Feb 27, 2006	15.65	15.79	15.31	15.68
913	NASDAQ	HOFT	Fri, Feb 24, 2006	15.79	15.89	15.50	15.73
912	NASDAQ	HOFT	Thu, Feb 23, 2006	15.73	16.13	15.52	15.78
911	NASDAQ	HOFT	Wed, Feb 22, 2006	15.50	16.15	15.33	15.89
910	NASDAQ	HOFT	Tue, Feb 21, 2006	15.60	15.60	15.05	15.33
909	NASDAQ	HOFT	Fri, Feb 17, 2006	15.80	15.80	15.38	15.69
908	NASDAQ	HOFT	Thu, Feb 16, 2006	15.67	16.18	15.03	15.68
907	NASDAQ	HOFT	Wed, Feb 15, 2006	16.74	16.74	15.73	15.80
906	NASDAQ	HOFT	Tue, Feb 14, 2006	15.75	16.70	15.44	16.12
905	NASDAQ	HOFT	Mon, Feb 13, 2006	15.83	15.90	15.55	15.60
904	NASDAQ	HOFT	Fri, Feb 10, 2006	15.62	16.00	15.51	16.00
903	NASDAQ	HOFT	Thu, Feb 9, 2006	15.15	15.68	15.13	15.63
902	NASDAQ	HOFT	Wed, Feb 8, 2006	15.19	15.39	14.82	15.20
901	NASDAQ	HOFT	Tue, Feb 7, 2006	15.39	15.59	15.25	15.48
900	NASDAQ	HOFT	Mon, Feb 6, 2006	14.71	15.32	14.68	15.28
899	NASDAQ	HOFT	Fri, Feb 3, 2006	14.82	15.02	14.79	14.79
898	NASDAQ	HOFT	Thu, Feb 2, 2006	14.94	15.14	14.84	15.04
897	NASDAQ	HOFT	Wed, Feb 1, 2006	14.80	15.18	14.71	15.18
896	NASDAQ	HOFT	Tue, Jan 31, 2006	14.77	15.03	14.59	15.02
895	NASDAQ	HOFT	Mon, Jan 30, 2006	14.44	15.20	14.44	15.00
894	NASDAQ	HOFT	Fri, Jan 27, 2006	15.25	15.44	15.01	15.24
893	NASDAQ	HOFT	Thu, Jan 26, 2006	15.50	15.50	15.18	15.30
892	NASDAQ	HOFT	Wed, Jan 25, 2006	15.50	15.50	15.09	15.29
891	NASDAQ	HOFT	Tue, Jan 24, 2006	15.00	15.54	14.95	15.50
890	NASDAQ	HOFT	Mon, Jan 23, 2006	15.40	15.41	14.95	14.97
889	NASDAQ	HOFT	Fri, Jan 20, 2006	15.74	15.74	15.27	15.32
888	NASDAQ	HOFT	Thu, Jan 19, 2006	15.50	16.05	15.22	15.50
887	NASDAQ	HOFT	Wed, Jan 18, 2006	15.23	15.50	15.10	15.23
886	NASDAQ	HOFT	Tue, Jan 17, 2006	15.75	15.84	15.33	15.76
885	NASDAQ	HOFT	Fri, Jan 13, 2006	14.95	15.87	14.75	15.81
884	NASDAQ	HOFT	Thu, Jan 12, 2006	15.79	15.79	14.60	14.98
883	NASDAQ	HOFT	Wed, Jan 11, 2006	16.55	16.86	16.46	16.85
882	NASDAQ	HOFT	Tue, Jan 10, 2006	16.99	17.20	16.70	16.78
881	NASDAQ	HOFT	Mon, Jan 9, 2006	16.86	17.00	16.56	16.99
880	NASDAQ	HOFT	Fri, Jan 6, 2006	16.75	16.95	16.59	16.90
879	NASDAQ	HOFT	Thu, Jan 5, 2006	16.69	16.75	16.48	16.74
878	NASDAQ	HOFT	Wed, Jan 4, 2006	16.42	16.75	16.42	16.72
877	NASDAQ	HOFT	Tue, Jan 3, 2006	16.67	17.35	16.41	16.64
876	NASDAQ	HOFT	Fri, Dec 30, 2005	17.02	17.31	16.92	17.15
875	NASDAQ	HOFT	Thu, Dec 29, 2005	17.25	17.45	17.15	17.15
874	NASDAQ	HOFT	Wed, Dec 28, 2005	17.22	17.35	17.01	17.25
873	NASDAQ	HOFT	Tue, Dec 27, 2005	17.09	17.50	16.90	17.49
872	NASDAQ	HOFT	Fri, Dec 23, 2005	17.46	17.46	16.99	17.25
871	NASDAQ	HOFT	Thu, Dec 22, 2005	17.16	17.49	16.95	17.29
870	NASDAQ	HOFT	Wed, Dec 21, 2005	16.88	17.25	16.61	17.24
869	NASDAQ	HOFT	Tue, Dec 20, 2005	16.79	17.16	16.79	17.06
868	NASDAQ	HOFT	Mon, Dec 19, 2005	17.21	17.31	16.59	16.96
867	NASDAQ	HOFT	Fri, Dec 16, 2005	17.50	17.61	17.30	17.30
866	NASDAQ	HOFT	Thu, Dec 15, 2005	17.27	17.55	17.26	17.47
865	NASDAQ	HOFT	Wed, Dec 14, 2005	17.48	17.55	17.07	17.55
864	NASDAQ	HOFT	Tue, Dec 13, 2005	17.47	17.50	17.28	17.31
863	NASDAQ	HOFT	Mon, Dec 12, 2005	17.89	17.89	16.99	17.40
862	NASDAQ	HOFT	Fri, Dec 9, 2005	16.97	18.45	16.85	18.15
861	NASDAQ	HOFT	Thu, Dec 8, 2005	16.15	16.66	16.13	16.58
860	NASDAQ	HOFT	Wed, Dec 7, 2005	16.05	16.34	16.00	16.24
859	NASDAQ	HOFT	Tue, Dec 6, 2005	16.00	16.36	16.00	16.08
858	NASDAQ	HOFT	Mon, Dec 5, 2005	15.94	16.13	15.72	16.05
857	NASDAQ	HOFT	Fri, Dec 2, 2005	15.53	16.26	15.43	16.17
856	NASDAQ	HOFT	Thu, Dec 1, 2005	15.38	16.25	15.20	15.76
855	NASDAQ	HOFT	Wed, Nov 30, 2005	15.17	15.68	15.17	15.52
854	NASDAQ	HOFT	Tue, Nov 29, 2005	15.13	15.47	15.13	15.26
853	NASDAQ	HOFT	Mon, Nov 28, 2005	15.25	15.34	15.08	15.16
852	NASDAQ	HOFT	Fri, Nov 25, 2005	15.25	15.57	15.25	15.41
851	NASDAQ	HOFT	Wed, Nov 23, 2005	15.20	15.55	15.12	15.34
850	NASDAQ	HOFT	Tue, Nov 22, 2005	15.48	15.49	14.98	15.25
849	NASDAQ	HOFT	Mon, Nov 21, 2005	14.88	15.46	14.80	15.35
848	NASDAQ	HOFT	Fri, Nov 18, 2005	15.40	15.40	14.66	14.80
847	NASDAQ	HOFT	Thu, Nov 17, 2005	15.50	15.50	14.91	15.17
846	NASDAQ	HOFT	Wed, Nov 16, 2005	14.81	15.50	14.78	15.37
845	NASDAQ	HOFT	Tue, Nov 15, 2005	15.37	15.47	14.83	14.91
844	NASDAQ	HOFT	Mon, Nov 14, 2005	14.63	15.53	14.40	15.43
843	NASDAQ	HOFT	Fri, Nov 11, 2005	14.64	14.89	14.30	14.78
842	NASDAQ	HOFT	Thu, Nov 10, 2005	14.41	14.90	14.19	14.84
841	NASDAQ	HOFT	Wed, Nov 9, 2005	14.65	14.96	14.43	14.85
840	NASDAQ	HOFT	Tue, Nov 8, 2005	14.73	14.73	14.12	14.55
839	NASDAQ	HOFT	Mon, Nov 7, 2005	14.71	15.20	14.33	14.90
838	NASDAQ	HOFT	Fri, Nov 4, 2005	14.48	15.19	14.48	14.91
837	NASDAQ	HOFT	Thu, Nov 3, 2005	15.07	15.27	14.53	14.58
836	NASDAQ	HOFT	Wed, Nov 2, 2005	14.53	15.01	14.42	14.93
835	NASDAQ	HOFT	Tue, Nov 1, 2005	14.45	15.02	14.45	14.78
834	NASDAQ	HOFT	Mon, Oct 31, 2005	14.07	14.50	14.00	14.45
833	NASDAQ	HOFT	Fri, Oct 28, 2005	13.97	14.17	13.79	14.17
832	NASDAQ	HOFT	Thu, Oct 27, 2005	13.92	14.39	13.76	13.97
831	NASDAQ	HOFT	Wed, Oct 26, 2005	13.47	14.21	13.47	14.06
830	NASDAQ	HOFT	Tue, Oct 25, 2005	13.92	14.02	13.05	13.40
829	NASDAQ	HOFT	Mon, Oct 24, 2005	13.51	13.99	13.51	13.92
828	NASDAQ	HOFT	Fri, Oct 21, 2005	13.06	13.48	13.06	13.29
827	NASDAQ	HOFT	Thu, Oct 20, 2005	13.16	13.38	12.91	13.10
826	NASDAQ	HOFT	Wed, Oct 19, 2005	13.24	13.86	12.90	13.20
825	NASDAQ	HOFT	Tue, Oct 18, 2005	14.24	14.47	13.30	13.30
824	NASDAQ	HOFT	Mon, Oct 17, 2005	14.81	14.81	14.50	14.51
823	NASDAQ	HOFT	Fri, Oct 14, 2005	14.58	15.00	14.50	14.95
822	NASDAQ	HOFT	Thu, Oct 13, 2005	14.73	15.00	14.50	14.68
821	NASDAQ	HOFT	Wed, Oct 12, 2005	15.37	15.52	14.53	14.90
820	NASDAQ	HOFT	Tue, Oct 11, 2005	15.55	15.88	14.90	15.51
819	NASDAQ	HOFT	Mon, Oct 10, 2005	15.92	16.03	15.32	15.48
818	NASDAQ	HOFT	Fri, Oct 7, 2005	16.04	16.68	16.04	16.24
817	NASDAQ	HOFT	Thu, Oct 6, 2005	15.94	16.41	15.92	16.36
816	NASDAQ	HOFT	Wed, Oct 5, 2005	16.47	16.47	15.82	16.02
815	NASDAQ	HOFT	Tue, Oct 4, 2005	16.87	17.74	16.63	16.64
814	NASDAQ	HOFT	Mon, Oct 3, 2005	16.41	16.92	16.40	16.67
813	NASDAQ	HOFT	Fri, Sep 30, 2005	16.82	16.82	16.11	16.62
812	NASDAQ	HOFT	Thu, Sep 29, 2005	16.09	16.58	15.86	16.57
811	NASDAQ	HOFT	Wed, Sep 28, 2005	16.04	16.33	15.36	16.13
810	NASDAQ	HOFT	Tue, Sep 27, 2005	15.97	16.44	15.70	15.94
809	NASDAQ	HOFT	Mon, Sep 26, 2005	16.25	16.69	15.65	16.00
808	NASDAQ	HOFT	Fri, Sep 23, 2005	15.64	16.69	15.51	16.29
807	NASDAQ	HOFT	Thu, Sep 22, 2005	16.08	16.10	15.55	15.80
806	NASDAQ	HOFT	Wed, Sep 21, 2005	16.10	16.26	15.89	16.00
805	NASDAQ	HOFT	Tue, Sep 20, 2005	16.71	17.14	16.02	16.27
804	NASDAQ	HOFT	Mon, Sep 19, 2005	17.31	17.70	16.51	16.67
803	NASDAQ	HOFT	Fri, Sep 16, 2005	17.99	17.99	17.04	17.37
802	NASDAQ	HOFT	Thu, Sep 15, 2005	17.51	17.93	17.51	17.85
801	NASDAQ	HOFT	Wed, Sep 14, 2005	17.90	18.24	17.51	17.73
800	NASDAQ	HOFT	Tue, Sep 13, 2005	17.85	17.92	17.67	17.67
799	NASDAQ	HOFT	Mon, Sep 12, 2005	17.40	18.08	17.27	17.99
798	NASDAQ	HOFT	Fri, Sep 9, 2005	17.75	17.88	17.45	17.75
797	NASDAQ	HOFT	Thu, Sep 8, 2005	18.08	18.08	17.52	17.58
796	NASDAQ	HOFT	Wed, Sep 7, 2005	17.84	18.29	17.51	18.02
795	NASDAQ	HOFT	Tue, Sep 6, 2005	17.91	17.99	17.58	17.73
794	NASDAQ	HOFT	Fri, Sep 2, 2005	17.97	18.05	17.30	17.58
793	NASDAQ	HOFT	Thu, Sep 1, 2005	18.08	18.10	17.82	18.07
792	NASDAQ	HOFT	Wed, Aug 31, 2005	17.78	18.12	17.78	18.12
791	NASDAQ	HOFT	Tue, Aug 30, 2005	17.84	17.99	17.68	17.85
790	NASDAQ	HOFT	Mon, Aug 29, 2005	17.39	17.93	17.25	17.84
789	NASDAQ	HOFT	Fri, Aug 26, 2005	17.49	17.63	17.02	17.40
788	NASDAQ	HOFT	Thu, Aug 25, 2005	17.69	17.95	17.53	17.54
787	NASDAQ	HOFT	Wed, Aug 24, 2005	17.70	18.37	17.70	17.79
786	NASDAQ	HOFT	Tue, Aug 23, 2005	18.12	18.20	17.75	17.81
785	NASDAQ	HOFT	Mon, Aug 22, 2005	17.77	18.20	17.73	18.20
784	NASDAQ	HOFT	Fri, Aug 19, 2005	17.66	18.42	17.66	17.76
783	NASDAQ	HOFT	Thu, Aug 18, 2005	17.58	17.85	17.58	17.75
782	NASDAQ	HOFT	Wed, Aug 17, 2005	18.23	18.23	17.66	17.71
781	NASDAQ	HOFT	Tue, Aug 16, 2005	18.74	18.75	17.75	17.94
780	NASDAQ	HOFT	Mon, Aug 15, 2005	19.01	19.09	18.43	18.79
779	NASDAQ	HOFT	Fri, Aug 12, 2005	19.59	19.83	18.68	18.75
778	NASDAQ	HOFT	Thu, Aug 11, 2005	19.22	20.00	19.07	19.86
777	NASDAQ	HOFT	Wed, Aug 10, 2005	18.97	19.38	18.79	19.27
776	NASDAQ	HOFT	Tue, Aug 9, 2005	18.52	19.13	18.52	19.02
775	NASDAQ	HOFT	Mon, Aug 8, 2005	17.97	18.79	17.90	18.71
774	NASDAQ	HOFT	Fri, Aug 5, 2005	17.86	18.51	17.76	18.02
773	NASDAQ	HOFT	Thu, Aug 4, 2005	17.74	18.23	17.74	17.99
772	NASDAQ	HOFT	Wed, Aug 3, 2005	17.76	18.44	17.69	17.84
771	NASDAQ	HOFT	Tue, Aug 2, 2005	17.76	18.13	17.50	18.04
770	NASDAQ	HOFT	Mon, Aug 1, 2005	17.82	17.93	17.50	17.89
769	NASDAQ	HOFT	Fri, Jul 29, 2005	17.42	17.95	17.10	17.88
768	NASDAQ	HOFT	Thu, Jul 28, 2005	18.15	18.24	16.34	17.55
767	NASDAQ	HOFT	Wed, Jul 27, 2005	18.24	19.17	18.24	18.89
766	NASDAQ	HOFT	Tue, Jul 26, 2005	18.50	19.00	18.27	18.33
765	NASDAQ	HOFT	Mon, Jul 25, 2005	18.46	19.00	18.46	18.59
764	NASDAQ	HOFT	Fri, Jul 22, 2005	17.80	18.62	17.80	18.60
763	NASDAQ	HOFT	Thu, Jul 21, 2005	18.36	18.42	17.78	17.83
762	NASDAQ	HOFT	Wed, Jul 20, 2005	18.11	18.98	17.63	18.53
761	NASDAQ	HOFT	Tue, Jul 19, 2005	17.50	18.20	17.46	18.11
760	NASDAQ	HOFT	Mon, Jul 18, 2005	17.28	17.60	16.83	17.51
759	NASDAQ	HOFT	Fri, Jul 15, 2005	17.43	17.60	17.28	17.38
758	NASDAQ	HOFT	Thu, Jul 14, 2005	18.15	18.23	17.50	17.68
757	NASDAQ	HOFT	Wed, Jul 13, 2005	18.67	18.93	18.10	18.15
756	NASDAQ	HOFT	Tue, Jul 12, 2005	19.05	19.08	18.24	18.67
755	NASDAQ	HOFT	Mon, Jul 11, 2005	19.01	19.67	18.72	19.40
754	NASDAQ	HOFT	Fri, Jul 8, 2005	18.35	19.24	18.08	19.11
753	NASDAQ	HOFT	Thu, Jul 7, 2005	17.81	18.35	17.23	18.34
752	NASDAQ	HOFT	Wed, Jul 6, 2005	18.44	18.47	17.81	17.90
751	NASDAQ	HOFT	Tue, Jul 5, 2005	17.09	19.02	17.09	18.58
750	NASDAQ	HOFT	Fri, Jul 1, 2005	17.25	17.25	16.92	17.09
749	NASDAQ	HOFT	Thu, Jun 30, 2005	18.22	18.22	16.80	17.47
748	NASDAQ	HOFT	Wed, Jun 29, 2005	18.70	18.81	18.33	18.50
747	NASDAQ	HOFT	Tue, Jun 28, 2005	18.39	18.81	17.84	18.81
746	NASDAQ	HOFT	Mon, Jun 27, 2005	18.95	18.95	17.86	18.45
745	NASDAQ	HOFT	Fri, Jun 24, 2005	19.57	19.57	18.47	19.06
744	NASDAQ	HOFT	Thu, Jun 23, 2005	20.26	20.39	19.12	20.38
743	NASDAQ	HOFT	Wed, Jun 22, 2005	19.50	20.32	18.96	20.31
742	NASDAQ	HOFT	Tue, Jun 21, 2005	18.82	19.25	18.56	19.25
741	NASDAQ	HOFT	Mon, Jun 20, 2005	18.94	18.94	18.08	18.73
740	NASDAQ	HOFT	Fri, Jun 17, 2005	19.01	19.26	18.50	18.68
739	NASDAQ	HOFT	Thu, Jun 16, 2005	18.50	18.85	18.31	18.85
738	NASDAQ	HOFT	Wed, Jun 15, 2005	17.88	18.36	17.77	18.35
737	NASDAQ	HOFT	Tue, Jun 14, 2005	17.70	17.83	17.39	17.83
736	NASDAQ	HOFT	Mon, Jun 13, 2005	16.70	17.66	16.44	17.66
735	NASDAQ	HOFT	Fri, Jun 10, 2005	16.30	16.69	16.20	16.58
734	NASDAQ	HOFT	Thu, Jun 9, 2005	15.98	16.30	15.90	16.22
733	NASDAQ	HOFT	Wed, Jun 8, 2005	15.50	16.06	15.41	15.98
732	NASDAQ	HOFT	Tue, Jun 7, 2005	15.87	15.90	15.59	15.70
731	NASDAQ	HOFT	Mon, Jun 6, 2005	15.43	16.00	15.43	15.88
730	NASDAQ	HOFT	Fri, Jun 3, 2005	15.37	15.76	15.18	15.55
729	NASDAQ	HOFT	Thu, Jun 2, 2005	14.70	15.37	14.68	15.35
728	NASDAQ	HOFT	Wed, Jun 1, 2005	14.71	15.00	14.70	15.00
727	NASDAQ	HOFT	Tue, May 31, 2005	14.95	15.17	14.75	14.75
726	NASDAQ	HOFT	Fri, May 27, 2005	14.58	14.84	14.58	14.75
725	NASDAQ	HOFT	Thu, May 26, 2005	14.58	14.65	14.38	14.56
724	NASDAQ	HOFT	Wed, May 25, 2005	14.50	14.59	14.36	14.44
723	NASDAQ	HOFT	Tue, May 24, 2005	14.26	14.59	14.25	14.47
722	NASDAQ	HOFT	Mon, May 23, 2005	14.35	14.53	14.25	14.43
721	NASDAQ	HOFT	Fri, May 20, 2005	14.11	14.34	14.03	14.34
720	NASDAQ	HOFT	Thu, May 19, 2005	14.03	14.30	13.65	14.18
719	NASDAQ	HOFT	Wed, May 18, 2005	13.79	14.33	13.79	14.33
718	NASDAQ	HOFT	Tue, May 17, 2005	14.81	14.85	13.65	13.89
717	NASDAQ	HOFT	Mon, May 16, 2005	14.60	15.25	14.60	14.85
716	NASDAQ	HOFT	Fri, May 13, 2005	15.54	15.75	14.10	14.98
715	NASDAQ	HOFT	Thu, May 12, 2005	16.63	16.71	16.44	16.50
714	NASDAQ	HOFT	Wed, May 11, 2005	16.77	16.88	16.75	16.78
713	NASDAQ	HOFT	Tue, May 10, 2005	17.01	17.02	16.71	16.75
712	NASDAQ	HOFT	Mon, May 9, 2005	16.99	17.13	16.77	16.83
711	NASDAQ	HOFT	Fri, May 6, 2005	17.00	17.05	16.96	16.96
710	NASDAQ	HOFT	Thu, May 5, 2005	16.72	16.99	16.70	16.96
709	NASDAQ	HOFT	Wed, May 4, 2005	16.85	17.00	16.73	16.88
708	NASDAQ	HOFT	Tue, May 3, 2005	16.82	17.27	16.72	17.05
707	NASDAQ	HOFT	Mon, May 2, 2005	16.58	16.95	16.58	16.93
706	NASDAQ	HOFT	Fri, Apr 29, 2005	16.98	16.98	16.63	16.70
705	NASDAQ	HOFT	Thu, Apr 28, 2005	17.31	17.31	16.75	16.77
704	NASDAQ	HOFT	Wed, Apr 27, 2005	17.25	17.53	16.66	17.22
703	NASDAQ	HOFT	Tue, Apr 26, 2005	17.19	17.22	16.81	17.21
702	NASDAQ	HOFT	Mon, Apr 25, 2005	17.39	17.65	16.75	17.09
701	NASDAQ	HOFT	Fri, Apr 22, 2005	16.65	17.35	16.16	17.26
700	NASDAQ	HOFT	Thu, Apr 21, 2005	17.33	17.50	16.55	16.58
699	NASDAQ	HOFT	Wed, Apr 20, 2005	17.50	17.53	17.08	17.24
698	NASDAQ	HOFT	Tue, Apr 19, 2005	17.38	17.57	17.27	17.44
697	NASDAQ	HOFT	Mon, Apr 18, 2005	16.65	17.25	16.65	17.21
696	NASDAQ	HOFT	Fri, Apr 15, 2005	17.00	17.00	16.54	16.72
695	NASDAQ	HOFT	Thu, Apr 14, 2005	17.50	17.50	16.98	16.98
694	NASDAQ	HOFT	Wed, Apr 13, 2005	17.67	17.73	17.20	17.37
693	NASDAQ	HOFT	Tue, Apr 12, 2005	17.51	17.99	17.29	17.72
692	NASDAQ	HOFT	Mon, Apr 11, 2005	17.80	17.80	17.51	17.51
691	NASDAQ	HOFT	Fri, Apr 8, 2005	18.16	18.16	17.55	17.81
690	NASDAQ	HOFT	Thu, Apr 7, 2005	18.86	18.86	18.20	18.20
689	NASDAQ	HOFT	Wed, Apr 6, 2005	18.87	19.17	18.56	18.70
688	NASDAQ	HOFT	Tue, Apr 5, 2005	18.55	18.72	18.45	18.62
687	NASDAQ	HOFT	Mon, Apr 4, 2005	18.54	18.90	18.26	18.82
686	NASDAQ	HOFT	Fri, Apr 1, 2005	18.86	19.00	18.30	18.75
685	NASDAQ	HOFT	Thu, Mar 31, 2005	19.55	19.55	18.42	18.89
684	NASDAQ	HOFT	Wed, Mar 30, 2005	20.65	20.65	18.91	19.28
683	NASDAQ	HOFT	Tue, Mar 29, 2005	24.62	24.72	23.35	23.91
682	NASDAQ	HOFT	Mon, Mar 28, 2005	25.00	25.17	24.59	24.85
681	NASDAQ	HOFT	Thu, Mar 24, 2005	24.75	25.19	24.75	24.95
680	NASDAQ	HOFT	Wed, Mar 23, 2005	24.53	25.15	24.49	24.81
679	NASDAQ	HOFT	Tue, Mar 22, 2005	24.25	25.10	24.25	24.48
678	NASDAQ	HOFT	Mon, Mar 21, 2005	25.00	25.00	24.01	24.43
677	NASDAQ	HOFT	Fri, Mar 18, 2005	24.68	25.03	24.57	24.73
676	NASDAQ	HOFT	Thu, Mar 17, 2005	25.03	25.07	24.60	24.63
675	NASDAQ	HOFT	Wed, Mar 16, 2005	25.09	25.20	24.74	24.77
674	NASDAQ	HOFT	Tue, Mar 15, 2005	25.22	26.04	24.90	24.90
673	NASDAQ	HOFT	Mon, Mar 14, 2005	24.97	25.18	24.59	25.03
672	NASDAQ	HOFT	Fri, Mar 11, 2005	24.66	25.09	24.66	24.70
671	NASDAQ	HOFT	Thu, Mar 10, 2005	25.31	25.37	24.71	24.84
670	NASDAQ	HOFT	Wed, Mar 9, 2005	25.15	25.40	24.92	25.00
669	NASDAQ	HOFT	Tue, Mar 8, 2005	25.38	25.66	24.70	25.00
668	NASDAQ	HOFT	Mon, Mar 7, 2005	25.89	26.50	25.62	25.80
667	NASDAQ	HOFT	Fri, Mar 4, 2005	26.38	26.38	25.45	25.56
666	NASDAQ	HOFT	Thu, Mar 3, 2005	25.74	26.37	25.74	26.14
665	NASDAQ	HOFT	Wed, Mar 2, 2005	24.97	26.19	24.97	25.74
664	NASDAQ	HOFT	Tue, Mar 1, 2005	26.00	26.32	25.00	25.05
663	NASDAQ	HOFT	Mon, Feb 28, 2005	25.00	26.30	24.94	25.98
662	NASDAQ	HOFT	Fri, Feb 25, 2005	25.37	25.37	24.92	25.14
661	NASDAQ	HOFT	Thu, Feb 24, 2005	25.30	25.30	24.26	24.92
660	NASDAQ	HOFT	Wed, Feb 23, 2005	25.33	25.40	24.68	24.85
659	NASDAQ	HOFT	Tue, Feb 22, 2005	25.20	25.73	24.91	25.01
658	NASDAQ	HOFT	Fri, Feb 18, 2005	25.67	25.77	24.63	24.91
657	NASDAQ	HOFT	Thu, Feb 17, 2005	25.79	25.79	25.00	25.23
656	NASDAQ	HOFT	Wed, Feb 16, 2005	25.20	25.69	25.15	25.30
655	NASDAQ	HOFT	Tue, Feb 15, 2005	25.75	26.00	25.00	25.34
654	NASDAQ	HOFT	Mon, Feb 14, 2005	25.62	25.76	25.18	25.69
653	NASDAQ	HOFT	Fri, Feb 11, 2005	25.52	25.52	25.05	25.49
652	NASDAQ	HOFT	Thu, Feb 10, 2005	25.39	25.39	25.10	25.21
651	NASDAQ	HOFT	Wed, Feb 9, 2005	25.31	25.32	25.00	25.09
650	NASDAQ	HOFT	Tue, Feb 8, 2005	25.36	25.36	24.85	25.00
649	NASDAQ	HOFT	Mon, Feb 7, 2005	25.74	25.87	25.02	25.11
648	NASDAQ	HOFT	Fri, Feb 4, 2005	25.00	25.74	24.66	25.74
647	NASDAQ	HOFT	Thu, Feb 3, 2005	25.10	25.12	24.40	24.68
646	NASDAQ	HOFT	Wed, Feb 2, 2005	24.74	25.10	24.36	25.03
645	NASDAQ	HOFT	Tue, Feb 1, 2005	23.31	24.38	23.31	24.20
644	NASDAQ	HOFT	Mon, Jan 31, 2005	24.00	24.00	23.07	23.33
643	NASDAQ	HOFT	Fri, Jan 28, 2005	24.90	24.90	23.70	23.75
642	NASDAQ	HOFT	Thu, Jan 27, 2005	24.35	24.98	24.23	24.46
641	NASDAQ	HOFT	Wed, Jan 26, 2005	25.00	25.00	24.12	24.50
640	NASDAQ	HOFT	Tue, Jan 25, 2005	25.00	25.50	24.54	24.87
639	NASDAQ	HOFT	Mon, Jan 24, 2005	25.00	25.30	24.53	25.00
638	NASDAQ	HOFT	Fri, Jan 21, 2005	25.72	25.72	23.69	24.57
637	NASDAQ	HOFT	Thu, Jan 20, 2005	25.40	25.80	24.57	25.34
636	NASDAQ	HOFT	Wed, Jan 19, 2005	24.99	27.14	24.99	25.33
635	NASDAQ	HOFT	Tue, Jan 18, 2005	22.80	25.76	22.80	25.39
634	NASDAQ	HOFT	Fri, Jan 14, 2005	21.75	22.18	21.51	22.04
633	NASDAQ	HOFT	Thu, Jan 13, 2005	22.07	22.17	21.38	21.50
632	NASDAQ	HOFT	Wed, Jan 12, 2005	21.60	21.73	21.36	21.73
631	NASDAQ	HOFT	Tue, Jan 11, 2005	22.42	22.42	21.50	21.92
630	NASDAQ	HOFT	Mon, Jan 10, 2005	21.82	23.19	21.82	22.20
629	NASDAQ	HOFT	Fri, Jan 7, 2005	22.16	22.73	21.50	21.51
628	NASDAQ	HOFT	Thu, Jan 6, 2005	21.01	22.27	21.01	21.50
627	NASDAQ	HOFT	Wed, Jan 5, 2005	22.03	22.03	21.02	21.55
626	NASDAQ	HOFT	Tue, Jan 4, 2005	22.73	23.07	22.08	22.21
625	NASDAQ	HOFT	Mon, Jan 3, 2005	23.25	23.33	22.46	22.59
624	NASDAQ	HOFT	Fri, Dec 31, 2004	22.70	23.18	22.50	22.70
623	NASDAQ	HOFT	Thu, Dec 30, 2004	22.94	22.99	22.40	22.42
622	NASDAQ	HOFT	Wed, Dec 29, 2004	22.12	23.00	22.07	22.33
621	NASDAQ	HOFT	Tue, Dec 28, 2004	22.32	22.64	22.05	22.12
620	NASDAQ	HOFT	Mon, Dec 27, 2004	22.62	22.77	22.02	22.02
619	NASDAQ	HOFT	Thu, Dec 23, 2004	22.42	22.68	22.05	22.15
618	NASDAQ	HOFT	Wed, Dec 22, 2004	22.61	22.70	22.43	22.66
617	NASDAQ	HOFT	Tue, Dec 21, 2004	21.75	22.41	21.75	22.41
616	NASDAQ	HOFT	Mon, Dec 20, 2004	22.18	22.28	21.73	21.75
615	NASDAQ	HOFT	Fri, Dec 17, 2004	21.50	22.27	21.45	22.10
614	NASDAQ	HOFT	Thu, Dec 16, 2004	22.40	22.49	21.18	21.50
613	NASDAQ	HOFT	Wed, Dec 15, 2004	22.89	22.89	22.31	22.67
612	NASDAQ	HOFT	Tue, Dec 14, 2004	23.00	23.23	22.60	22.61
611	NASDAQ	HOFT	Mon, Dec 13, 2004	22.50	22.96	22.50	22.96
610	NASDAQ	HOFT	Fri, Dec 10, 2004	22.05	22.50	21.90	22.38
609	NASDAQ	HOFT	Thu, Dec 9, 2004	20.81	22.33	20.81	22.20
608	NASDAQ	HOFT	Wed, Dec 8, 2004	22.40	22.40	20.75	21.00
607	NASDAQ	HOFT	Tue, Dec 7, 2004	23.57	23.57	21.98	21.98
606	NASDAQ	HOFT	Mon, Dec 6, 2004	23.39	23.48	22.65	23.13
605	NASDAQ	HOFT	Fri, Dec 3, 2004	23.40	23.85	23.31	23.40
604	NASDAQ	HOFT	Thu, Dec 2, 2004	23.75	23.76	23.50	23.70
603	NASDAQ	HOFT	Wed, Dec 1, 2004	23.18	23.99	23.15	23.73
602	NASDAQ	HOFT	Tue, Nov 30, 2004	23.80	23.80	23.35	23.35
601	NASDAQ	HOFT	Mon, Nov 29, 2004	23.83	24.23	23.10	24.02
600	NASDAQ	HOFT	Fri, Nov 26, 2004	23.75	24.23	23.75	24.00
599	NASDAQ	HOFT	Wed, Nov 24, 2004	23.02	24.21	23.02	23.96
598	NASDAQ	HOFT	Tue, Nov 23, 2004	23.46	23.80	23.20	23.80
597	NASDAQ	HOFT	Mon, Nov 22, 2004	22.90	23.79	22.90	23.70
596	NASDAQ	HOFT	Fri, Nov 19, 2004	23.30	24.01	23.00	23.18
595	NASDAQ	HOFT	Thu, Nov 18, 2004	24.00	24.00	23.50	23.58
594	NASDAQ	HOFT	Wed, Nov 17, 2004	23.80	24.19	23.16	23.85
593	NASDAQ	HOFT	Tue, Nov 16, 2004	23.81	24.00	23.33	23.40
592	NASDAQ	HOFT	Mon, Nov 15, 2004	23.85	24.21	23.77	23.99
591	NASDAQ	HOFT	Fri, Nov 12, 2004	23.13	23.99	22.75	23.81
590	NASDAQ	HOFT	Thu, Nov 11, 2004	23.25	23.25	22.62	22.99
589	NASDAQ	HOFT	Wed, Nov 10, 2004	22.56	23.25	22.52	22.89
588	NASDAQ	HOFT	Tue, Nov 9, 2004	22.88	23.41	22.50	23.10
587	NASDAQ	HOFT	Mon, Nov 8, 2004	23.85	23.85	23.01	23.02
586	NASDAQ	HOFT	Fri, Nov 5, 2004	23.53	23.69	23.07	23.53
585	NASDAQ	HOFT	Thu, Nov 4, 2004	22.75	23.26	22.52	23.26
584	NASDAQ	HOFT	Wed, Nov 3, 2004	22.29	22.90	22.10	22.66
583	NASDAQ	HOFT	Tue, Nov 2, 2004	22.05	22.89	22.00	22.00
582	NASDAQ	HOFT	Mon, Nov 1, 2004	22.21	22.86	22.21	22.36
581	NASDAQ	HOFT	Fri, Oct 29, 2004	22.58	22.85	22.05	22.16
580	NASDAQ	HOFT	Thu, Oct 28, 2004	22.98	22.98	22.22	22.52
579	NASDAQ	HOFT	Wed, Oct 27, 2004	22.37	22.92	21.65	22.92
578	NASDAQ	HOFT	Tue, Oct 26, 2004	21.96	22.25	21.96	22.01
577	NASDAQ	HOFT	Mon, Oct 25, 2004	22.50	23.09	22.18	22.22
576	NASDAQ	HOFT	Fri, Oct 22, 2004	23.01	23.25	22.74	22.85
575	NASDAQ	HOFT	Thu, Oct 21, 2004	23.49	23.49	23.05	23.19
574	NASDAQ	HOFT	Wed, Oct 20, 2004	24.01	24.01	23.01	23.36
573	NASDAQ	HOFT	Tue, Oct 19, 2004	24.41	24.41	23.75	23.88
572	NASDAQ	HOFT	Mon, Oct 18, 2004	23.25	24.40	23.03	24.14
571	NASDAQ	HOFT	Fri, Oct 15, 2004	25.69	25.69	23.53	23.70
570	NASDAQ	HOFT	Thu, Oct 14, 2004	26.02	26.11	25.07	25.21
569	NASDAQ	HOFT	Wed, Oct 13, 2004	25.94	26.30	22.75	25.34
568	NASDAQ	HOFT	Tue, Oct 12, 2004	26.96	27.86	26.35	27.61
567	NASDAQ	HOFT	Mon, Oct 11, 2004	27.00	27.19	26.55	27.00
566	NASDAQ	HOFT	Fri, Oct 8, 2004	27.40	27.40	26.56	26.82
565	NASDAQ	HOFT	Thu, Oct 7, 2004	28.50	28.50	26.75	27.12
564	NASDAQ	HOFT	Wed, Oct 6, 2004	28.05	28.50	27.50	28.50
563	NASDAQ	HOFT	Tue, Oct 5, 2004	27.65	28.00	27.40	27.84
562	NASDAQ	HOFT	Mon, Oct 4, 2004	28.43	28.43	27.80	27.83
561	NASDAQ	HOFT	Fri, Oct 1, 2004	27.48	28.26	27.48	28.26
560	NASDAQ	HOFT	Thu, Sep 30, 2004	27.00	27.63	26.45	27.63
559	NASDAQ	HOFT	Wed, Sep 29, 2004	25.94	26.98	25.75	26.98
558	NASDAQ	HOFT	Tue, Sep 28, 2004	26.15	26.15	25.00	25.75
557	NASDAQ	HOFT	Mon, Sep 27, 2004	27.73	27.73	26.40	26.40
556	NASDAQ	HOFT	Fri, Sep 24, 2004	27.68	27.89	27.01	27.12
555	NASDAQ	HOFT	Thu, Sep 23, 2004	26.78	27.75	26.53	27.35
554	NASDAQ	HOFT	Wed, Sep 22, 2004	27.31	27.64	26.88	27.49
553	NASDAQ	HOFT	Tue, Sep 21, 2004	27.75	27.75	27.25	27.62
552	NASDAQ	HOFT	Mon, Sep 20, 2004	27.71	27.75	27.01	27.51
551	NASDAQ	HOFT	Fri, Sep 17, 2004	27.42	27.75	27.33	27.69
550	NASDAQ	HOFT	Thu, Sep 16, 2004	27.49	27.49	27.03	27.35
549	NASDAQ	HOFT	Wed, Sep 15, 2004	27.55	27.55	26.53	27.15
548	NASDAQ	HOFT	Tue, Sep 14, 2004	27.50	27.53	26.56	27.18
547	NASDAQ	HOFT	Mon, Sep 13, 2004	27.10	27.55	27.03	27.50
546	NASDAQ	HOFT	Fri, Sep 10, 2004	26.99	27.00	26.64	26.94
545	NASDAQ	HOFT	Thu, Sep 9, 2004	26.63	26.93	25.89	26.61
544	NASDAQ	HOFT	Wed, Sep 8, 2004	27.00	27.14	26.74	26.96
543	NASDAQ	HOFT	Tue, Sep 7, 2004	26.30	27.02	26.30	27.00
542	NASDAQ	HOFT	Fri, Sep 3, 2004	27.08	27.08	26.30	26.50
541	NASDAQ	HOFT	Thu, Sep 2, 2004	26.42	26.90	26.15	26.66
540	NASDAQ	HOFT	Wed, Sep 1, 2004	26.95	27.78	25.90	26.29
539	NASDAQ	HOFT	Tue, Aug 31, 2004	26.95	26.95	26.26	26.52
538	NASDAQ	HOFT	Mon, Aug 30, 2004	26.23	27.00	26.20	26.97
537	NASDAQ	HOFT	Fri, Aug 27, 2004	26.36	27.37	25.53	26.69
536	NASDAQ	HOFT	Thu, Aug 26, 2004	26.59	26.60	26.05	26.10
535	NASDAQ	HOFT	Wed, Aug 25, 2004	26.69	27.09	26.20	26.27
534	NASDAQ	HOFT	Tue, Aug 24, 2004	27.25	27.50	26.25	26.31
533	NASDAQ	HOFT	Mon, Aug 23, 2004	27.27	27.50	26.70	27.10
532	NASDAQ	HOFT	Fri, Aug 20, 2004	26.97	27.45	26.69	27.00
531	NASDAQ	HOFT	Thu, Aug 19, 2004	26.43	26.89	26.01	26.64
530	NASDAQ	HOFT	Wed, Aug 18, 2004	26.47	26.92	26.47	26.70
529	NASDAQ	HOFT	Tue, Aug 17, 2004	26.96	27.00	26.61	26.93
528	NASDAQ	HOFT	Mon, Aug 16, 2004	26.64	27.24	26.64	26.90
527	NASDAQ	HOFT	Fri, Aug 13, 2004	27.25	27.25	26.00	26.92
526	NASDAQ	HOFT	Thu, Aug 12, 2004	27.00	27.20	26.67	26.69
525	NASDAQ	HOFT	Wed, Aug 11, 2004	27.25	27.75	25.80	26.99
524	NASDAQ	HOFT	Tue, Aug 10, 2004	27.51	27.76	27.36	27.67
523	NASDAQ	HOFT	Mon, Aug 9, 2004	26.80	28.15	25.95	27.40
522	NASDAQ	HOFT	Fri, Aug 6, 2004	25.73	26.11	25.51	25.91
521	NASDAQ	HOFT	Thu, Aug 5, 2004	25.76	26.40	25.50	26.26
520	NASDAQ	HOFT	Wed, Aug 4, 2004	26.35	26.35	25.73	25.76
519	NASDAQ	HOFT	Tue, Aug 3, 2004	25.95	26.49	25.41	26.05
518	NASDAQ	HOFT	Mon, Aug 2, 2004	26.01	26.81	25.47	25.90
517	NASDAQ	HOFT	Fri, Jul 30, 2004	25.50	27.00	25.50	26.81
516	NASDAQ	HOFT	Thu, Jul 29, 2004	24.94	25.77	24.50	25.77
515	NASDAQ	HOFT	Wed, Jul 28, 2004	24.49	25.44	24.24	25.23
514	NASDAQ	HOFT	Tue, Jul 27, 2004	24.16	24.50	24.16	24.49
513	NASDAQ	HOFT	Mon, Jul 26, 2004	23.99	24.50	23.87	24.50
512	NASDAQ	HOFT	Fri, Jul 23, 2004	23.73	24.00	23.60	23.75
511	NASDAQ	HOFT	Thu, Jul 22, 2004	24.00	24.00	23.21	23.92
510	NASDAQ	HOFT	Wed, Jul 21, 2004	24.59	24.70	24.00	24.36
509	NASDAQ	HOFT	Tue, Jul 20, 2004	23.90	24.20	23.04	24.10
508	NASDAQ	HOFT	Mon, Jul 19, 2004	23.78	24.10	23.28	23.48
507	NASDAQ	HOFT	Fri, Jul 16, 2004	23.86	24.29	23.78	23.86
506	NASDAQ	HOFT	Thu, Jul 15, 2004	23.72	24.11	23.21	23.73
505	NASDAQ	HOFT	Wed, Jul 14, 2004	24.25	24.30	23.74	23.90
504	NASDAQ	HOFT	Tue, Jul 13, 2004	23.34	24.31	23.00	24.20
503	NASDAQ	HOFT	Mon, Jul 12, 2004	22.45	23.29	22.40	23.19
502	NASDAQ	HOFT	Fri, Jul 9, 2004	21.86	22.38	21.29	22.37
501	NASDAQ	HOFT	Thu, Jul 8, 2004	21.60	22.00	21.09	21.45
500	NASDAQ	HOFT	Wed, Jul 7, 2004	21.55	22.04	21.55	21.86
499	NASDAQ	HOFT	Tue, Jul 6, 2004	21.40	22.25	21.40	22.09
498	NASDAQ	HOFT	Fri, Jul 2, 2004	21.70	21.77	20.69	21.18
497	NASDAQ	HOFT	Thu, Jul 1, 2004	21.90	22.65	20.86	21.14
496	NASDAQ	HOFT	Wed, Jun 30, 2004	20.13	20.17	19.91	20.17
495	NASDAQ	HOFT	Tue, Jun 29, 2004	20.67	20.86	20.00	20.05
494	NASDAQ	HOFT	Mon, Jun 28, 2004	20.76	21.30	20.09	20.20
493	NASDAQ	HOFT	Fri, Jun 25, 2004	20.44	21.02	19.50	20.11
492	NASDAQ	HOFT	Thu, Jun 24, 2004	20.68	20.68	18.99	19.21
491	NASDAQ	HOFT	Wed, Jun 23, 2004	21.80	21.80	20.25	20.32
490	NASDAQ	HOFT	Tue, Jun 22, 2004	22.18	22.18	20.82	21.44
489	NASDAQ	HOFT	Mon, Jun 21, 2004	20.38	21.60	20.38	21.34
488	NASDAQ	HOFT	Fri, Jun 18, 2004	20.28	20.68	19.99	20.33
487	NASDAQ	HOFT	Thu, Jun 17, 2004	20.01	20.61	20.01	20.18
486	NASDAQ	HOFT	Wed, Jun 16, 2004	21.11	21.29	20.76	20.99
485	NASDAQ	HOFT	Tue, Jun 15, 2004	19.99	21.30	19.99	20.73
484	NASDAQ	HOFT	Mon, Jun 14, 2004	20.22	20.64	19.94	20.01
483	NASDAQ	HOFT	Thu, Jun 10, 2004	19.99	20.14	19.65	20.04
482	NASDAQ	HOFT	Wed, Jun 9, 2004	20.00	20.23	19.51	20.08
481	NASDAQ	HOFT	Tue, Jun 8, 2004	20.00	20.23	19.72	19.88
480	NASDAQ	HOFT	Mon, Jun 7, 2004	19.99	20.30	19.70	20.00
479	NASDAQ	HOFT	Fri, Jun 4, 2004	20.40	20.60	19.39	19.61
478	NASDAQ	HOFT	Thu, Jun 3, 2004	20.93	21.56	20.25	20.45
477	NASDAQ	HOFT	Wed, Jun 2, 2004	21.06	21.54	20.70	20.75
476	NASDAQ	HOFT	Tue, Jun 1, 2004	21.41	21.60	21.10	21.10
475	NASDAQ	HOFT	Fri, May 28, 2004	21.70	21.98	21.26	21.47
474	NASDAQ	HOFT	Thu, May 27, 2004	21.99	21.99	21.52	21.85
473	NASDAQ	HOFT	Wed, May 26, 2004	22.13	22.13	21.37	21.56
472	NASDAQ	HOFT	Tue, May 25, 2004	21.67	22.13	21.60	22.00
471	NASDAQ	HOFT	Mon, May 24, 2004	22.19	22.19	21.67	21.80
470	NASDAQ	HOFT	Fri, May 21, 2004	22.01	22.06	21.75	21.98
469	NASDAQ	HOFT	Thu, May 20, 2004	21.60	22.35	21.60	21.97
468	NASDAQ	HOFT	Wed, May 19, 2004	21.99	22.15	21.68	21.99
467	NASDAQ	HOFT	Tue, May 18, 2004	21.99	22.05	21.85	21.85
466	NASDAQ	HOFT	Mon, May 17, 2004	22.03	22.21	21.47	22.00
465	NASDAQ	HOFT	Fri, May 14, 2004	22.40	22.40	21.50	22.30
464	NASDAQ	HOFT	Thu, May 13, 2004	22.17	22.49	22.16	22.31
463	NASDAQ	HOFT	Wed, May 12, 2004	22.54	22.60	21.92	22.50
462	NASDAQ	HOFT	Tue, May 11, 2004	22.60	22.73	22.25	22.42
461	NASDAQ	HOFT	Mon, May 10, 2004	22.76	23.04	22.05	22.54
460	NASDAQ	HOFT	Fri, May 7, 2004	22.00	22.67	22.00	22.25
459	NASDAQ	HOFT	Thu, May 6, 2004	23.00	23.30	22.07	23.07
458	NASDAQ	HOFT	Wed, May 5, 2004	22.48	23.14	22.48	22.58
457	NASDAQ	HOFT	Tue, May 4, 2004	23.09	23.43	22.59	22.93
456	NASDAQ	HOFT	Mon, May 3, 2004	22.59	23.47	22.29	23.13
455	NASDAQ	HOFT	Fri, Apr 30, 2004	22.79	23.55	22.78	22.81
454	NASDAQ	HOFT	Thu, Apr 29, 2004	23.27	23.51	22.99	23.19
453	NASDAQ	HOFT	Wed, Apr 28, 2004	22.50	23.28	22.50	23.28
452	NASDAQ	HOFT	Tue, Apr 27, 2004	23.88	24.68	22.55	22.94
451	NASDAQ	HOFT	Mon, Apr 26, 2004	23.40	24.49	23.40	24.30
450	NASDAQ	HOFT	Fri, Apr 23, 2004	24.46	24.50	23.41	23.97
449	NASDAQ	HOFT	Thu, Apr 22, 2004	23.15	24.43	22.90	23.79
448	NASDAQ	HOFT	Wed, Apr 21, 2004	23.68	24.00	23.40	23.96
447	NASDAQ	HOFT	Tue, Apr 20, 2004	23.70	24.00	23.54	23.66
446	NASDAQ	HOFT	Mon, Apr 19, 2004	23.00	23.51	22.51	23.50
445	NASDAQ	HOFT	Fri, Apr 16, 2004	23.07	23.62	22.51	23.49
444	NASDAQ	HOFT	Thu, Apr 15, 2004	22.71	23.25	22.51	23.11
443	NASDAQ	HOFT	Wed, Apr 14, 2004	23.23	23.30	22.25	22.72
442	NASDAQ	HOFT	Tue, Apr 13, 2004	23.25	23.33	22.63	23.08
441	NASDAQ	HOFT	Mon, Apr 12, 2004	23.50	23.71	22.90	23.45
440	NASDAQ	HOFT	Thu, Apr 8, 2004	22.90	23.35	22.90	23.14
439	NASDAQ	HOFT	Wed, Apr 7, 2004	22.97	23.56	22.97	23.08
438	NASDAQ	HOFT	Tue, Apr 6, 2004	22.91	23.45	22.91	22.98
437	NASDAQ	HOFT	Mon, Apr 5, 2004	23.33	23.33	22.29	23.11
436	NASDAQ	HOFT	Fri, Apr 2, 2004	23.17	23.88	21.84	22.60
435	NASDAQ	HOFT	Thu, Apr 1, 2004	23.34	23.82	23.02	23.16
434	NASDAQ	HOFT	Wed, Mar 31, 2004	23.94	24.42	22.86	23.24
433	NASDAQ	HOFT	Tue, Mar 30, 2004	22.88	23.99	22.51	23.95
432	NASDAQ	HOFT	Mon, Mar 29, 2004	21.50	23.15	21.14	23.15
431	NASDAQ	HOFT	Fri, Mar 26, 2004	21.25	21.44	21.05	21.39
430	NASDAQ	HOFT	Thu, Mar 25, 2004	21.10	21.29	21.01	21.23
429	NASDAQ	HOFT	Wed, Mar 24, 2004	21.00	21.48	21.00	21.19
428	NASDAQ	HOFT	Tue, Mar 23, 2004	21.01	21.37	21.01	21.12
427	NASDAQ	HOFT	Mon, Mar 22, 2004	20.94	21.49	20.94	21.18
426	NASDAQ	HOFT	Fri, Mar 19, 2004	21.55	22.22	21.00	21.30
425	NASDAQ	HOFT	Thu, Mar 18, 2004	22.31	22.60	21.71	21.96
424	NASDAQ	HOFT	Wed, Mar 17, 2004	22.10	22.42	21.39	22.29
423	NASDAQ	HOFT	Tue, Mar 16, 2004	22.70	22.70	20.94	21.56
422	NASDAQ	HOFT	Mon, Mar 15, 2004	22.50	23.14	21.00	21.43
421	NASDAQ	HOFT	Fri, Mar 12, 2004	23.10	23.49	22.67	23.15
420	NASDAQ	HOFT	Thu, Mar 11, 2004	23.03	23.11	22.21	22.21
419	NASDAQ	HOFT	Wed, Mar 10, 2004	22.60	24.01	22.60	23.10
418	NASDAQ	HOFT	Tue, Mar 9, 2004	22.06	23.42	22.06	23.05
417	NASDAQ	HOFT	Mon, Mar 8, 2004	22.75	24.11	22.75	23.33
416	NASDAQ	HOFT	Fri, Mar 5, 2004	23.80	24.11	21.75	22.84
415	NASDAQ	HOFT	Thu, Mar 4, 2004	22.93	23.38	22.03	23.00
414	NASDAQ	HOFT	Wed, Mar 3, 2004	24.00	24.00	21.95	22.20
413	NASDAQ	HOFT	Tue, Mar 2, 2004	24.20	24.20	23.05	23.41
412	NASDAQ	HOFT	Mon, Mar 1, 2004	24.53	24.75	23.90	24.07
411	NASDAQ	HOFT	Fri, Feb 27, 2004	24.50	24.73	24.00	24.71
410	NASDAQ	HOFT	Thu, Feb 26, 2004	24.26	24.50	24.00	24.26
409	NASDAQ	HOFT	Wed, Feb 25, 2004	24.19	24.19	23.40	24.19
408	NASDAQ	HOFT	Tue, Feb 24, 2004	24.75	24.75	24.02	24.32
407	NASDAQ	HOFT	Mon, Feb 23, 2004	24.65	25.41	24.01	24.70
406	NASDAQ	HOFT	Fri, Feb 20, 2004	24.67	25.24	24.42	24.93
405	NASDAQ	HOFT	Thu, Feb 19, 2004	24.44	25.00	24.24	24.52
404	NASDAQ	HOFT	Wed, Feb 18, 2004	24.44	24.45	23.99	24.40
403	NASDAQ	HOFT	Tue, Feb 17, 2004	24.45	24.45	23.87	24.41
402	NASDAQ	HOFT	Fri, Feb 13, 2004	24.82	24.82	23.90	24.14
401	NASDAQ	HOFT	Thu, Feb 12, 2004	24.49	24.49	23.50	24.28
400	NASDAQ	HOFT	Wed, Feb 11, 2004	23.85	24.75	23.51	24.42
399	NASDAQ	HOFT	Tue, Feb 10, 2004	23.70	23.80	22.15	23.80
398	NASDAQ	HOFT	Mon, Feb 9, 2004	22.47	22.74	22.17	22.71
397	NASDAQ	HOFT	Fri, Feb 6, 2004	23.11	24.61	22.19	22.75
396	NASDAQ	HOFT	Thu, Feb 5, 2004	21.99	22.98	21.25	22.60
395	NASDAQ	HOFT	Wed, Feb 4, 2004	22.69	22.69	21.25	21.70
394	NASDAQ	HOFT	Tue, Feb 3, 2004	23.49	23.68	22.54	22.98
393	NASDAQ	HOFT	Mon, Feb 2, 2004	22.59	25.99	21.25	22.92
392	NASDAQ	HOFT	Fri, Jan 30, 2004	22.43	22.50	22.05	22.23
391	NASDAQ	HOFT	Thu, Jan 29, 2004	22.99	22.99	22.35	22.42
390	NASDAQ	HOFT	Wed, Jan 28, 2004	23.01	23.01	22.43	22.47
389	NASDAQ	HOFT	Tue, Jan 27, 2004	22.78	22.97	22.72	22.76
388	NASDAQ	HOFT	Mon, Jan 26, 2004	22.42	22.98	22.27	22.75
387	NASDAQ	HOFT	Fri, Jan 23, 2004	22.93	22.95	22.45	22.50
386	NASDAQ	HOFT	Thu, Jan 22, 2004	22.95	22.95	22.56	22.93
385	NASDAQ	HOFT	Wed, Jan 21, 2004	22.50	22.98	22.41	22.51
384	NASDAQ	HOFT	Tue, Jan 20, 2004	22.97	23.35	22.40	22.67
383	NASDAQ	HOFT	Fri, Jan 16, 2004	23.20	23.20	22.49	22.55
382	NASDAQ	HOFT	Thu, Jan 15, 2004	23.12	23.20	22.50	22.93
381	NASDAQ	HOFT	Wed, Jan 14, 2004	21.82	23.16	21.82	22.99
380	NASDAQ	HOFT	Tue, Jan 13, 2004	22.01	22.42	21.41	21.50
379	NASDAQ	HOFT	Mon, Jan 12, 2004	20.75	22.50	20.50	22.49
378	NASDAQ	HOFT	Fri, Jan 9, 2004	20.63	20.78	20.50	20.50
377	NASDAQ	HOFT	Thu, Jan 8, 2004	20.10	20.63	20.00	20.55
376	NASDAQ	HOFT	Wed, Jan 7, 2004	20.26	20.35	20.10	20.19
375	NASDAQ	HOFT	Tue, Jan 6, 2004	20.25	20.57	20.25	20.26
374	NASDAQ	HOFT	Mon, Jan 5, 2004	20.70	20.70	20.13	20.32
373	NASDAQ	HOFT	Fri, Jan 2, 2004	20.39	20.50	20.11	20.11
372	NASDAQ	HOFT	Wed, Dec 31, 2003	20.35	20.62	20.05	20.40
371	NASDAQ	HOFT	Tue, Dec 30, 2003	20.33	20.64	20.28	20.51
370	NASDAQ	HOFT	Mon, Dec 29, 2003	19.77	20.62	19.75	20.46
369	NASDAQ	HOFT	Fri, Dec 26, 2003	20.33	20.84	19.76	19.92
368	NASDAQ	HOFT	Wed, Dec 24, 2003	19.75	20.26	19.09	19.63
367	NASDAQ	HOFT	Tue, Dec 23, 2003	23.00	23.07	19.18	19.45
366	NASDAQ	HOFT	Mon, Dec 22, 2003	23.03	23.79	22.61	22.95
365	NASDAQ	HOFT	Fri, Dec 19, 2003	22.96	23.75	22.52	23.75
364	NASDAQ	HOFT	Thu, Dec 18, 2003	22.67	23.49	21.88	22.69
363	NASDAQ	HOFT	Wed, Dec 17, 2003	24.20	24.20	22.00	22.38
362	NASDAQ	HOFT	Tue, Dec 16, 2003	24.00	24.46	23.22	24.20
361	NASDAQ	HOFT	Mon, Dec 15, 2003	24.50	24.63	24.33	24.33
360	NASDAQ	HOFT	Fri, Dec 12, 2003	23.53	24.50	23.53	24.50
359	NASDAQ	HOFT	Thu, Dec 11, 2003	24.62	25.10	23.18	23.73
358	NASDAQ	HOFT	Wed, Dec 10, 2003	24.58	25.35	24.06	25.13
357	NASDAQ	HOFT	Tue, Dec 9, 2003	22.53	24.62	22.53	24.62
356	NASDAQ	HOFT	Mon, Dec 8, 2003	21.75	23.77	21.45	23.75
355	NASDAQ	HOFT	Fri, Dec 5, 2003	21.30	21.93	21.30	21.77
354	NASDAQ	HOFT	Thu, Dec 4, 2003	21.47	21.52	20.84	21.46
353	NASDAQ	HOFT	Wed, Dec 3, 2003	21.50	21.50	20.81	20.97
352	NASDAQ	HOFT	Tue, Dec 2, 2003	21.26	21.50	21.00	21.41
351	NASDAQ	HOFT	Mon, Dec 1, 2003	20.83	21.24	20.76	20.98
350	NASDAQ	HOFT	Fri, Nov 28, 2003	21.03	21.03	20.86	21.00
349	NASDAQ	HOFT	Wed, Nov 26, 2003	21.00	21.00	20.86	20.86
348	NASDAQ	HOFT	Tue, Nov 25, 2003	20.85	21.27	20.83	20.83
347	NASDAQ	HOFT	Mon, Nov 24, 2003	19.66	21.14	19.66	21.00
346	NASDAQ	HOFT	Fri, Nov 21, 2003	20.00	20.13	19.88	20.11
345	NASDAQ	HOFT	Thu, Nov 20, 2003	20.04	20.25	19.93	19.95
344	NASDAQ	HOFT	Wed, Nov 19, 2003	19.97	20.46	19.88	20.16
343	NASDAQ	HOFT	Tue, Nov 18, 2003	20.16	20.16	19.98	19.99
342	NASDAQ	HOFT	Mon, Nov 17, 2003	20.62	20.62	19.57	20.30
341	NASDAQ	HOFT	Fri, Nov 14, 2003	20.38	20.50	20.04	20.46
340	NASDAQ	HOFT	Thu, Nov 13, 2003	19.90	20.38	19.90	20.14
339	NASDAQ	HOFT	Wed, Nov 12, 2003	20.13	20.49	19.95	20.13
338	NASDAQ	HOFT	Tue, Nov 11, 2003	20.13	20.24	19.91	20.04
337	NASDAQ	HOFT	Mon, Nov 10, 2003	20.08	20.25	19.93	20.23
336	NASDAQ	HOFT	Fri, Nov 7, 2003	20.30	20.30	19.91	19.92
335	NASDAQ	HOFT	Thu, Nov 6, 2003	19.86	20.13	19.63	19.91
334	NASDAQ	HOFT	Wed, Nov 5, 2003	20.00	20.00	19.63	19.75
333	NASDAQ	HOFT	Tue, Nov 4, 2003	19.98	20.00	19.66	19.88
332	NASDAQ	HOFT	Mon, Nov 3, 2003	19.88	20.00	19.50	19.88
331	NASDAQ	HOFT	Fri, Oct 31, 2003	19.62	19.88	19.50	19.50
330	NASDAQ	HOFT	Thu, Oct 30, 2003	19.60	20.00	19.51	19.62
329	NASDAQ	HOFT	Wed, Oct 29, 2003	19.38	19.63	19.06	19.60
328	NASDAQ	HOFT	Tue, Oct 28, 2003	19.27	19.85	19.00	19.38
327	NASDAQ	HOFT	Mon, Oct 27, 2003	19.16	20.00	18.88	19.86
326	NASDAQ	HOFT	Fri, Oct 24, 2003	18.28	19.25	17.94	18.89
325	NASDAQ	HOFT	Thu, Oct 23, 2003	18.92	19.08	17.51	18.39
324	NASDAQ	HOFT	Wed, Oct 22, 2003	19.83	20.00	19.07	19.21
323	NASDAQ	HOFT	Tue, Oct 21, 2003	19.66	19.90	19.46	19.75
322	NASDAQ	HOFT	Mon, Oct 20, 2003	19.31	19.69	19.31	19.66
321	NASDAQ	HOFT	Fri, Oct 17, 2003	19.12	19.62	19.02	19.31
320	NASDAQ	HOFT	Thu, Oct 16, 2003	18.50	19.10	18.40	19.10
319	NASDAQ	HOFT	Wed, Oct 15, 2003	19.25	19.25	18.29	18.50
318	NASDAQ	HOFT	Tue, Oct 14, 2003	19.10	19.35	18.99	19.12
317	NASDAQ	HOFT	Mon, Oct 13, 2003	18.50	19.10	18.37	19.10
316	NASDAQ	HOFT	Fri, Oct 10, 2003	18.23	18.38	18.02	18.38
315	NASDAQ	HOFT	Thu, Oct 9, 2003	18.25	18.30	18.02	18.12
314	NASDAQ	HOFT	Wed, Oct 8, 2003	18.13	18.25	17.92	18.25
313	NASDAQ	HOFT	Tue, Oct 7, 2003	17.93	18.12	17.81	18.04
312	NASDAQ	HOFT	Mon, Oct 6, 2003	18.59	18.59	17.42	17.88
311	NASDAQ	HOFT	Fri, Oct 3, 2003	18.50	18.75	18.03	18.08
310	NASDAQ	HOFT	Thu, Oct 2, 2003	18.50	18.76	17.69	18.40
309	NASDAQ	HOFT	Wed, Oct 1, 2003	17.37	18.74	17.18	18.63
308	NASDAQ	HOFT	Tue, Sep 30, 2003	17.48	17.49	16.83	17.03
307	NASDAQ	HOFT	Mon, Sep 29, 2003	16.51	17.41	16.51	17.41
306	NASDAQ	HOFT	Fri, Sep 26, 2003	16.49	17.18	15.76	16.93
305	NASDAQ	HOFT	Thu, Sep 25, 2003	17.15	17.25	16.00	16.49
304	NASDAQ	HOFT	Wed, Sep 24, 2003	17.48	17.50	17.04	17.13
303	NASDAQ	HOFT	Tue, Sep 23, 2003	17.38	17.63	17.17	17.49
302	NASDAQ	HOFT	Mon, Sep 22, 2003	17.25	17.50	16.26	17.30
301	NASDAQ	HOFT	Fri, Sep 19, 2003	16.54	17.50	16.05	17.25
300	NASDAQ	HOFT	Thu, Sep 18, 2003	16.36	16.69	16.00	16.50
299	NASDAQ	HOFT	Wed, Sep 17, 2003	16.78	17.00	16.00	16.42
298	NASDAQ	HOFT	Tue, Sep 16, 2003	15.77	17.37	15.75	17.13
297	NASDAQ	HOFT	Mon, Sep 15, 2003	15.64	16.15	15.60	15.77
296	NASDAQ	HOFT	Fri, Sep 12, 2003	15.50	15.65	15.50	15.53
295	NASDAQ	HOFT	Thu, Sep 11, 2003	15.51	15.61	15.13	15.43
294	NASDAQ	HOFT	Wed, Sep 10, 2003	15.13	15.57	15.03	15.45
293	NASDAQ	HOFT	Tue, Sep 9, 2003	14.66	15.38	14.66	15.09
292	NASDAQ	HOFT	Mon, Sep 8, 2003	14.85	15.00	14.75	14.95
291	NASDAQ	HOFT	Fri, Sep 5, 2003	14.81	14.98	14.46	14.82
290	NASDAQ	HOFT	Thu, Sep 4, 2003	14.88	14.88	14.50	14.82
289	NASDAQ	HOFT	Wed, Sep 3, 2003	14.58	14.88	14.58	14.82
288	NASDAQ	HOFT	Tue, Sep 2, 2003	14.20	14.80	14.00	14.74
287	NASDAQ	HOFT	Fri, Aug 29, 2003	13.90	14.20	13.90	14.06
286	NASDAQ	HOFT	Thu, Aug 28, 2003	13.94	14.20	13.85	14.00
285	NASDAQ	HOFT	Wed, Aug 27, 2003	14.11	14.11	13.85	14.00
284	NASDAQ	HOFT	Tue, Aug 26, 2003	13.88	14.09	13.65	14.05
283	NASDAQ	HOFT	Mon, Aug 25, 2003	13.96	14.06	13.55	13.75
282	NASDAQ	HOFT	Fri, Aug 22, 2003	14.35	14.35	13.68	13.69
281	NASDAQ	HOFT	Thu, Aug 21, 2003	14.36	14.50	14.16	14.36
280	NASDAQ	HOFT	Wed, Aug 20, 2003	14.53	14.53	14.13	14.13
279	NASDAQ	HOFT	Tue, Aug 19, 2003	14.82	14.85	14.34	14.43
278	NASDAQ	HOFT	Mon, Aug 18, 2003	14.60	14.92	14.38	14.76
277	NASDAQ	HOFT	Fri, Aug 15, 2003	14.88	14.88	14.60	14.82
276	NASDAQ	HOFT	Thu, Aug 14, 2003	14.82	14.84	14.78	14.79
275	NASDAQ	HOFT	Wed, Aug 13, 2003	14.63	14.83	14.58	14.82
274	NASDAQ	HOFT	Tue, Aug 12, 2003	14.67	14.67	14.46	14.55
273	NASDAQ	HOFT	Mon, Aug 11, 2003	14.76	14.86	14.12	14.39
272	NASDAQ	HOFT	Fri, Aug 8, 2003	14.75	14.94	14.70	14.82
271	NASDAQ	HOFT	Thu, Aug 7, 2003	15.00	15.00	14.75	14.77
270	NASDAQ	HOFT	Wed, Aug 6, 2003	15.16	15.16	14.75	14.98
269	NASDAQ	HOFT	Tue, Aug 5, 2003	15.16	15.16	14.50	14.71
268	NASDAQ	HOFT	Mon, Aug 4, 2003	15.00	15.25	14.98	15.00
267	NASDAQ	HOFT	Fri, Aug 1, 2003	15.00	15.22	14.97	15.02
266	NASDAQ	HOFT	Thu, Jul 31, 2003	15.33	15.35	14.56	15.00
265	NASDAQ	HOFT	Wed, Jul 30, 2003	15.30	15.33	15.23	15.26
264	NASDAQ	HOFT	Tue, Jul 29, 2003	15.23	15.30	15.02	15.23
263	NASDAQ	HOFT	Mon, Jul 28, 2003	15.31	15.31	14.90	15.10
262	NASDAQ	HOFT	Fri, Jul 25, 2003	14.90	15.07	14.87	15.01
261	NASDAQ	HOFT	Thu, Jul 24, 2003	14.70	14.98	14.35	14.80
260	NASDAQ	HOFT	Wed, Jul 23, 2003	14.73	14.73	14.50	14.58
259	NASDAQ	HOFT	Tue, Jul 22, 2003	14.70	14.70	14.56	14.65
258	NASDAQ	HOFT	Mon, Jul 21, 2003	14.62	14.63	14.16	14.36
257	NASDAQ	HOFT	Fri, Jul 18, 2003	13.88	14.62	13.79	14.38
256	NASDAQ	HOFT	Thu, Jul 17, 2003	13.57	13.61	13.33	13.58
255	NASDAQ	HOFT	Wed, Jul 16, 2003	13.35	13.65	13.26	13.35
254	NASDAQ	HOFT	Tue, Jul 15, 2003	13.40	13.65	13.40	13.65
253	NASDAQ	HOFT	Mon, Jul 14, 2003	13.65	13.65	13.41	13.45
252	NASDAQ	HOFT	Fri, Jul 11, 2003	13.50	13.65	13.50	13.55
251	NASDAQ	HOFT	Thu, Jul 10, 2003	13.65	13.65	13.40	13.40
250	NASDAQ	HOFT	Wed, Jul 9, 2003	13.66	13.73	13.60	13.65
249	NASDAQ	HOFT	Tue, Jul 8, 2003	13.60	13.75	13.54	13.74
248	NASDAQ	HOFT	Mon, Jul 7, 2003	13.18	13.51	12.77	13.51
247	NASDAQ	HOFT	Thu, Jul 3, 2003	12.78	13.20	12.78	13.02
246	NASDAQ	HOFT	Wed, Jul 2, 2003	12.58	13.10	12.58	12.98
245	NASDAQ	HOFT	Tue, Jul 1, 2003	12.50	12.81	12.05	12.68
244	NASDAQ	HOFT	Mon, Jun 30, 2003	13.01	13.80	12.29	12.39
243	NASDAQ	HOFT	Fri, Jun 27, 2003	13.63	13.75	12.99	13.06
242	NASDAQ	HOFT	Thu, Jun 26, 2003	13.75	13.75	13.40	13.65
241	NASDAQ	HOFT	Wed, Jun 25, 2003	13.21	13.75	13.21	13.63
240	NASDAQ	HOFT	Tue, Jun 24, 2003	13.08	13.47	12.78	13.25
239	NASDAQ	HOFT	Mon, Jun 23, 2003	14.48	14.50	11.86	13.00
238	NASDAQ	HOFT	Fri, Jun 20, 2003	14.95	14.95	14.60	14.63
237	NASDAQ	HOFT	Thu, Jun 19, 2003	15.00	15.37	14.80	14.96
236	NASDAQ	HOFT	Wed, Jun 18, 2003	15.35	15.52	14.76	14.78
235	NASDAQ	HOFT	Tue, Jun 17, 2003	15.30	15.33	15.13	15.33
234	NASDAQ	HOFT	Mon, Jun 16, 2003	15.24	15.24	14.66	15.23
233	NASDAQ	HOFT	Fri, Jun 13, 2003	14.58	15.21	14.56	15.12
232	NASDAQ	HOFT	Thu, Jun 12, 2003	14.35	14.65	14.35	14.65
231	NASDAQ	HOFT	Wed, Jun 11, 2003	14.74	14.74	14.21	14.56
230	NASDAQ	HOFT	Tue, Jun 10, 2003	14.50	14.75	14.34	14.75
229	NASDAQ	HOFT	Mon, Jun 9, 2003	13.12	14.32	13.12	14.29
228	NASDAQ	HOFT	Fri, Jun 6, 2003	13.11	13.94	13.10	13.90
227	NASDAQ	HOFT	Thu, Jun 5, 2003	13.30	13.43	13.14	13.23
226	NASDAQ	HOFT	Wed, Jun 4, 2003	13.49	14.01	13.26	13.30
225	NASDAQ	HOFT	Tue, Jun 3, 2003	13.69	13.92	13.49	13.70
224	NASDAQ	HOFT	Mon, Jun 2, 2003	13.35	14.18	13.35	13.92
223	NASDAQ	HOFT	Fri, May 30, 2003	14.50	14.80	13.81	13.83
222	NASDAQ	HOFT	Thu, May 29, 2003	14.45	15.05	13.92	14.50
221	NASDAQ	HOFT	Wed, May 28, 2003	13.40	14.17	13.15	14.08
220	NASDAQ	HOFT	Tue, May 27, 2003	14.05	14.05	12.55	13.01
219	NASDAQ	HOFT	Fri, May 23, 2003	14.84	14.84	13.73	13.87
218	NASDAQ	HOFT	Thu, May 22, 2003	15.00	15.04	14.84	14.84
217	NASDAQ	HOFT	Wed, May 21, 2003	14.68	15.00	14.68	15.00
216	NASDAQ	HOFT	Tue, May 20, 2003	15.32	15.32	14.39	14.60
215	NASDAQ	HOFT	Mon, May 19, 2003	15.31	15.32	15.09	15.25
214	NASDAQ	HOFT	Fri, May 16, 2003	15.16	15.31	15.06	15.17
213	NASDAQ	HOFT	Thu, May 15, 2003	15.50	15.50	15.16	15.22
212	NASDAQ	HOFT	Wed, May 14, 2003	15.60	15.73	15.25	15.55
211	NASDAQ	HOFT	Tue, May 13, 2003	15.83	15.83	14.63	15.50
210	NASDAQ	HOFT	Mon, May 12, 2003	15.35	15.96	15.33	15.56
209	NASDAQ	HOFT	Fri, May 9, 2003	15.27	15.47	15.13	15.33
208	NASDAQ	HOFT	Thu, May 8, 2003	14.88	15.40	14.68	15.21
207	NASDAQ	HOFT	Wed, May 7, 2003	14.27	14.68	14.27	14.68
206	NASDAQ	HOFT	Tue, May 6, 2003	14.52	14.64	14.29	14.44
205	NASDAQ	HOFT	Mon, May 5, 2003	14.50	14.50	14.42	14.48
204	NASDAQ	HOFT	Fri, May 2, 2003	13.95	14.48	13.67	14.41
203	NASDAQ	HOFT	Thu, May 1, 2003	13.95	13.95	13.85	13.94
202	NASDAQ	HOFT	Wed, Apr 30, 2003	13.78	14.11	13.65	13.85
201	NASDAQ	HOFT	Tue, Apr 29, 2003	14.11	14.26	14.03	14.12
200	NASDAQ	HOFT	Mon, Apr 28, 2003	14.75	14.84	14.25	14.49
199	NASDAQ	HOFT	Fri, Apr 25, 2003	14.87	15.10	14.60	14.84
198	NASDAQ	HOFT	Thu, Apr 24, 2003	14.50	15.56	14.37	15.13
197	NASDAQ	HOFT	Wed, Apr 23, 2003	14.45	15.00	14.34	14.67
196	NASDAQ	HOFT	Tue, Apr 22, 2003	13.25	14.30	13.25	14.25
195	NASDAQ	HOFT	Mon, Apr 21, 2003	13.70	13.98	13.70	13.91
194	NASDAQ	HOFT	Thu, Apr 17, 2003	13.70	13.85	13.70	13.77
193	NASDAQ	HOFT	Wed, Apr 16, 2003	13.61	13.70	13.61	13.70
192	NASDAQ	HOFT	Tue, Apr 15, 2003	13.48	13.68	13.25	13.64
191	NASDAQ	HOFT	Mon, Apr 14, 2003	13.50	13.62	13.50	13.53
190	NASDAQ	HOFT	Fri, Apr 11, 2003	13.55	13.55	13.25	13.48
189	NASDAQ	HOFT	Thu, Apr 10, 2003	13.38	13.50	13.05	13.50
188	NASDAQ	HOFT	Wed, Apr 9, 2003	13.48	13.51	12.98	13.50
187	NASDAQ	HOFT	Tue, Apr 8, 2003	13.78	13.78	13.68	13.68
186	NASDAQ	HOFT	Mon, Apr 7, 2003	14.00	14.00	13.75	13.88
185	NASDAQ	HOFT	Fri, Apr 4, 2003	13.63	13.85	13.43	13.45
184	NASDAQ	HOFT	Thu, Apr 3, 2003	13.55	13.75	13.50	13.64
183	NASDAQ	HOFT	Wed, Apr 2, 2003	13.87	13.98	13.55	13.56
182	NASDAQ	HOFT	Tue, Apr 1, 2003	13.99	14.00	13.58	13.87
181	NASDAQ	HOFT	Mon, Mar 31, 2003	13.75	14.63	13.38	13.75
180	NASDAQ	HOFT	Fri, Mar 28, 2003	12.76	14.65	12.75	13.73
179	NASDAQ	HOFT	Thu, Mar 27, 2003	11.57	12.44	11.57	12.44
178	NASDAQ	HOFT	Wed, Mar 26, 2003	11.45	11.55	11.29	11.55
177	NASDAQ	HOFT	Tue, Mar 25, 2003	11.54	11.54	11.35	11.35
176	NASDAQ	HOFT	Mon, Mar 24, 2003	11.88	11.88	11.15	11.54
175	NASDAQ	HOFT	Fri, Mar 21, 2003	11.88	12.10	11.78	12.00
174	NASDAQ	HOFT	Thu, Mar 20, 2003	11.98	12.18	11.13	11.78
173	NASDAQ	HOFT	Wed, Mar 19, 2003	11.50	12.00	11.50	11.98
172	NASDAQ	HOFT	Tue, Mar 18, 2003	10.99	11.63	10.99	11.63
171	NASDAQ	HOFT	Mon, Mar 17, 2003	10.70	11.14	10.70	11.00
170	NASDAQ	HOFT	Fri, Mar 14, 2003	11.05	11.06	10.58	10.95
169	NASDAQ	HOFT	Thu, Mar 13, 2003	10.66	11.05	10.66	11.05
168	NASDAQ	HOFT	Wed, Mar 12, 2003	10.66	10.80	10.57	10.79
167	NASDAQ	HOFT	Tue, Mar 11, 2003	10.75	10.87	10.60	10.68
166	NASDAQ	HOFT	Mon, Mar 10, 2003	10.87	11.00	10.77	10.89
165	NASDAQ	HOFT	Fri, Mar 7, 2003	11.00	11.00	10.75	10.95
164	NASDAQ	HOFT	Thu, Mar 6, 2003	11.06	11.06	10.70	10.98
163	NASDAQ	HOFT	Wed, Mar 5, 2003	11.18	11.31	10.78	11.10
162	NASDAQ	HOFT	Tue, Mar 4, 2003	11.00	11.39	11.00	11.18
161	NASDAQ	HOFT	Mon, Mar 3, 2003	10.56	11.10	10.56	11.05
160	NASDAQ	HOFT	Fri, Feb 28, 2003	10.14	10.69	10.14	10.58
159	NASDAQ	HOFT	Thu, Feb 27, 2003	10.15	10.23	9.81	10.23
158	NASDAQ	HOFT	Wed, Feb 26, 2003	10.20	10.43	10.18	10.24
157	NASDAQ	HOFT	Tue, Feb 25, 2003	10.25	10.28	9.85	10.25
156	NASDAQ	HOFT	Mon, Feb 24, 2003	10.31	10.38	9.92	10.29
155	NASDAQ	HOFT	Fri, Feb 21, 2003	9.99	10.39	9.95	10.19
154	NASDAQ	HOFT	Thu, Feb 20, 2003	9.74	10.11	9.74	9.99
153	NASDAQ	HOFT	Wed, Feb 19, 2003	9.19	10.00	9.19	9.67
152	NASDAQ	HOFT	Tue, Feb 18, 2003	9.07	9.19	9.07	9.19
151	NASDAQ	HOFT	Fri, Feb 14, 2003	8.80	9.07	8.80	9.07
150	NASDAQ	HOFT	Thu, Feb 13, 2003	8.77	8.88	8.70	8.75
149	NASDAQ	HOFT	Wed, Feb 12, 2003	8.70	8.75	8.70	8.75
148	NASDAQ	HOFT	Mon, Feb 10, 2003	8.73	8.89	8.73	8.77
147	NASDAQ	HOFT	Fri, Feb 7, 2003	8.72	8.90	8.72	8.73
146	NASDAQ	HOFT	Thu, Feb 6, 2003	8.46	8.75	8.43	8.72
145	NASDAQ	HOFT	Wed, Feb 5, 2003	8.58	8.60	8.48	8.60
144	NASDAQ	HOFT	Tue, Feb 4, 2003	8.57	8.57	8.52	8.52
143	NASDAQ	HOFT	Mon, Feb 3, 2003	8.62	8.62	8.45	8.48
142	NASDAQ	HOFT	Fri, Jan 31, 2003	8.45	8.62	8.45	8.60
141	NASDAQ	HOFT	Thu, Jan 30, 2003	8.70	8.70	8.55	8.55
140	NASDAQ	HOFT	Wed, Jan 29, 2003	8.57	8.63	8.52	8.63
139	NASDAQ	HOFT	Tue, Jan 28, 2003	8.54	8.69	8.33	8.69
138	NASDAQ	HOFT	Mon, Jan 27, 2003	8.63	8.63	8.51	8.51
137	NASDAQ	HOFT	Fri, Jan 24, 2003	8.85	8.88	8.63	8.65
136	NASDAQ	HOFT	Thu, Jan 23, 2003	8.89	8.89	8.89	8.89
135	NASDAQ	HOFT	Wed, Jan 22, 2003	8.83	8.89	8.82	8.82
134	NASDAQ	HOFT	Tue, Jan 21, 2003	8.98	9.00	8.83	8.83
133	NASDAQ	HOFT	Fri, Jan 17, 2003	9.00	9.00	9.00	9.00
132	NASDAQ	HOFT	Thu, Jan 16, 2003	8.82	9.00	8.82	9.00
131	NASDAQ	HOFT	Wed, Jan 15, 2003	8.92	8.92	8.70	8.75
130	NASDAQ	HOFT	Tue, Jan 14, 2003	8.97	9.01	8.91	9.00
129	NASDAQ	HOFT	Mon, Jan 13, 2003	8.94	9.02	8.94	8.98
128	NASDAQ	HOFT	Fri, Jan 10, 2003	9.01	9.01	9.01	9.01
127	NASDAQ	HOFT	Thu, Jan 9, 2003	8.93	9.07	8.93	8.97
126	NASDAQ	HOFT	Wed, Jan 8, 2003	9.04	9.12	8.85	8.99
125	NASDAQ	HOFT	Tue, Jan 7, 2003	8.92	8.97	8.75	8.85
124	NASDAQ	HOFT	Mon, Jan 6, 2003	8.91	8.98	8.90	8.91
123	NASDAQ	HOFT	Fri, Jan 3, 2003	9.07	9.07	8.93	8.95
122	NASDAQ	HOFT	Thu, Jan 2, 2003	9.24	9.25	9.10	9.10
121	NASDAQ	HOFT	Tue, Dec 31, 2002	9.30	9.45	9.26	9.31
120	NASDAQ	HOFT	Mon, Dec 30, 2002	9.19	9.29	9.16	9.29
119	NASDAQ	HOFT	Fri, Dec 27, 2002	9.24	9.33	9.11	9.14
118	NASDAQ	HOFT	Thu, Dec 26, 2002	9.18	9.36	9.18	9.25
117	NASDAQ	HOFT	Tue, Dec 24, 2002	9.13	9.38	9.13	9.19
116	NASDAQ	HOFT	Mon, Dec 23, 2002	9.08	9.18	8.76	9.13
115	NASDAQ	HOFT	Fri, Dec 20, 2002	9.20	9.20	8.75	8.80
114	NASDAQ	HOFT	Thu, Dec 19, 2002	9.36	9.57	9.27	9.31
113	NASDAQ	HOFT	Wed, Dec 18, 2002	9.06	9.63	9.00	9.30
112	NASDAQ	HOFT	Tue, Dec 17, 2002	9.10	9.13	9.00	9.13
111	NASDAQ	HOFT	Mon, Dec 16, 2002	8.82	9.72	8.82	9.16
110	NASDAQ	HOFT	Fri, Dec 13, 2002	8.35	8.65	8.35	8.65
109	NASDAQ	HOFT	Thu, Dec 12, 2002	8.00	8.50	8.00	8.45
108	NASDAQ	HOFT	Wed, Dec 11, 2002	7.95	7.99	7.95	7.99
107	NASDAQ	HOFT	Tue, Dec 10, 2002	7.92	7.95	7.92	7.95
106	NASDAQ	HOFT	Mon, Dec 9, 2002	7.83	7.88	7.78	7.88
105	NASDAQ	HOFT	Fri, Dec 6, 2002	7.88	7.93	7.87	7.93
104	NASDAQ	HOFT	Wed, Dec 4, 2002	7.83	7.83	7.83	7.83
103	NASDAQ	HOFT	Tue, Dec 3, 2002	7.75	7.75	7.75	7.75
102	NASDAQ	HOFT	Mon, Dec 2, 2002	7.76	7.77	7.76	7.76
101	NASDAQ	HOFT	Fri, Nov 29, 2002	7.70	7.84	7.70	7.76
100	NASDAQ	HOFT	Wed, Nov 27, 2002	7.60	7.90	7.60	7.75
99	NASDAQ	HOFT	Tue, Nov 26, 2002	7.59	7.65	7.50	7.65
98	NASDAQ	HOFT	Mon, Nov 25, 2002	7.65	7.65	7.45	7.45
97	NASDAQ	HOFT	Fri, Nov 22, 2002	7.63	7.65	7.60	7.65
96	NASDAQ	HOFT	Thu, Nov 21, 2002	7.63	7.73	7.63	7.65
95	NASDAQ	HOFT	Wed, Nov 20, 2002	7.56	7.65	7.56	7.63
94	NASDAQ	HOFT	Tue, Nov 19, 2002	7.60	7.65	7.60	7.63
93	NASDAQ	HOFT	Mon, Nov 18, 2002	7.59	7.70	7.59	7.60
92	NASDAQ	HOFT	Fri, Nov 15, 2002	7.59	7.59	7.59	7.59
91	NASDAQ	HOFT	Wed, Nov 13, 2002	7.50	7.58	7.50	7.58
90	NASDAQ	HOFT	Tue, Nov 12, 2002	7.50	7.50	7.50	7.50
89	NASDAQ	HOFT	Mon, Nov 11, 2002	7.50	7.50	7.50	7.50
88	NASDAQ	HOFT	Fri, Nov 8, 2002	7.51	7.51	7.50	7.51
87	NASDAQ	HOFT	Wed, Nov 6, 2002	7.50	7.50	7.48	7.50
86	NASDAQ	HOFT	Tue, Nov 5, 2002	7.50	7.50	7.50	7.50
85	NASDAQ	HOFT	Mon, Nov 4, 2002	7.58	7.77	7.58	7.75
84	NASDAQ	HOFT	Fri, Nov 1, 2002	7.50	7.86	7.50	7.75
83	NASDAQ	HOFT	Thu, Oct 31, 2002	7.51	7.51	7.50	7.51
82	NASDAQ	HOFT	Wed, Oct 30, 2002	7.55	7.55	7.55	7.55
81	NASDAQ	HOFT	Tue, Oct 29, 2002	7.65	7.80	7.53	7.62
80	NASDAQ	HOFT	Mon, Oct 28, 2002	7.21	7.43	7.21	7.38
79	NASDAQ	HOFT	Fri, Oct 25, 2002	7.26	7.26	6.98	6.98
78	NASDAQ	HOFT	Thu, Oct 24, 2002	7.25	7.25	7.25	7.25
77	NASDAQ	HOFT	Wed, Oct 23, 2002	7.30	7.30	7.30	7.30
76	NASDAQ	HOFT	Tue, Oct 22, 2002	7.28	7.28	7.11	7.27
75	NASDAQ	HOFT	Mon, Oct 21, 2002	7.56	7.56	7.55	7.55
74	NASDAQ	HOFT	Fri, Oct 18, 2002	7.57	7.57	7.40	7.40
73	NASDAQ	HOFT	Thu, Oct 17, 2002	7.66	7.66	7.54	7.63
72	NASDAQ	HOFT	Tue, Oct 15, 2002	7.52	7.66	7.52	7.60
71	NASDAQ	HOFT	Mon, Oct 14, 2002	7.60	7.60	7.52	7.52
70	NASDAQ	HOFT	Fri, Oct 11, 2002	7.52	7.66	7.51	7.66
69	NASDAQ	HOFT	Thu, Oct 10, 2002	7.57	7.83	7.52	7.83
68	NASDAQ	HOFT	Wed, Oct 9, 2002	7.66	7.66	7.64	7.64
67	NASDAQ	HOFT	Tue, Oct 8, 2002	7.70	7.75	7.68	7.75
66	NASDAQ	HOFT	Mon, Oct 7, 2002	7.70	7.71	7.66	7.66
65	NASDAQ	HOFT	Fri, Oct 4, 2002	7.63	7.80	7.63	7.70
64	NASDAQ	HOFT	Thu, Oct 3, 2002	7.75	7.89	7.58	7.89
63	NASDAQ	HOFT	Wed, Oct 2, 2002	7.95	7.96	7.75	7.96
62	NASDAQ	HOFT	Tue, Oct 1, 2002	7.75	7.91	7.75	7.91
61	NASDAQ	HOFT	Mon, Sep 30, 2002	7.62	7.73	7.62	7.73
60	NASDAQ	HOFT	Fri, Sep 27, 2002	7.67	7.67	7.61	7.63
59	NASDAQ	HOFT	Thu, Sep 26, 2002	7.69	7.80	7.67	7.75
58	NASDAQ	HOFT	Wed, Sep 25, 2002	7.70	7.71	7.61	7.71
57	NASDAQ	HOFT	Tue, Sep 24, 2002	7.68	7.74	7.65	7.74
56	NASDAQ	HOFT	Mon, Sep 23, 2002	7.65	7.70	7.65	7.70
55	NASDAQ	HOFT	Thu, Sep 19, 2002	7.63	7.63	7.60	7.60
54	NASDAQ	HOFT	Wed, Sep 18, 2002	7.63	7.63	7.63	7.63
53	NASDAQ	HOFT	Tue, Sep 17, 2002	7.63	7.66	7.63	7.66
52	NASDAQ	HOFT	Mon, Sep 16, 2002	7.63	7.65	7.63	7.63
51	NASDAQ	HOFT	Fri, Sep 13, 2002	7.65	7.66	7.65	7.65
50	NASDAQ	HOFT	Thu, Sep 12, 2002	7.73	7.73	7.68	7.68
49	NASDAQ	HOFT	Wed, Sep 11, 2002	7.67	7.75	7.67	7.75
48	NASDAQ	HOFT	Tue, Sep 10, 2002	7.65	7.65	7.65	7.65
47	NASDAQ	HOFT	Mon, Sep 9, 2002	7.77	7.85	7.65	7.65
46	NASDAQ	HOFT	Fri, Sep 6, 2002	7.68	7.70	7.68	7.70
45	NASDAQ	HOFT	Thu, Sep 5, 2002	7.70	7.70	7.70	7.70
44	NASDAQ	HOFT	Wed, Sep 4, 2002	7.75	7.75	7.75	7.75
43	NASDAQ	HOFT	Tue, Sep 3, 2002	7.88	7.88	7.75	7.75
42	NASDAQ	HOFT	Fri, Aug 30, 2002	7.82	8.01	7.77	8.00
41	NASDAQ	HOFT	Thu, Aug 29, 2002	7.75	7.82	7.68	7.82
40	NASDAQ	HOFT	Wed, Aug 28, 2002	7.73	7.91	7.70	7.91
39	NASDAQ	HOFT	Tue, Aug 27, 2002	7.71	7.71	7.65	7.65
38	NASDAQ	HOFT	Mon, Aug 26, 2002	7.53	7.69	7.53	7.69
37	NASDAQ	HOFT	Fri, Aug 23, 2002	7.50	7.54	7.50	7.50
36	NASDAQ	HOFT	Thu, Aug 22, 2002	7.45	7.45	7.45	7.45
35	NASDAQ	HOFT	Wed, Aug 21, 2002	7.38	7.50	7.38	7.50
34	NASDAQ	HOFT	Tue, Aug 20, 2002	7.45	7.45	7.33	7.33
33	NASDAQ	HOFT	Mon, Aug 19, 2002	7.50	7.50	7.32	7.50
32	NASDAQ	HOFT	Fri, Aug 16, 2002	7.38	7.48	7.38	7.45
31	NASDAQ	HOFT	Thu, Aug 15, 2002	7.30	7.48	7.30	7.48
30	NASDAQ	HOFT	Mon, Aug 12, 2002	7.38	7.42	7.30	7.30
29	NASDAQ	HOFT	Fri, Aug 9, 2002	7.50	7.50	7.50	7.50
28	NASDAQ	HOFT	Thu, Aug 8, 2002	7.51	7.55	7.51	7.55
27	NASDAQ	HOFT	Wed, Aug 7, 2002	7.36	7.55	7.36	7.45
26	NASDAQ	HOFT	Tue, Aug 6, 2002	7.20	7.36	7.13	7.36
25	NASDAQ	HOFT	Mon, Aug 5, 2002	7.25	7.25	6.75	7.00
24	NASDAQ	HOFT	Fri, Aug 2, 2002	7.23	7.51	7.03	7.13
23	NASDAQ	HOFT	Thu, Aug 1, 2002	7.45	7.50	7.25	7.25
22	NASDAQ	HOFT	Wed, Jul 31, 2002	7.00	7.70	7.00	7.70
21	NASDAQ	HOFT	Tue, Jul 30, 2002	7.05	7.23	6.90	7.07
20	NASDAQ	HOFT	Mon, Jul 29, 2002	7.00	7.19	6.75	6.75
19	NASDAQ	HOFT	Fri, Jul 26, 2002	6.94	7.00	6.78	7.00
18	NASDAQ	HOFT	Thu, Jul 25, 2002	6.70	7.00	6.70	6.75
17	NASDAQ	HOFT	Wed, Jul 24, 2002	6.75	6.95	6.58	6.95
16	NASDAQ	HOFT	Tue, Jul 23, 2002	6.58	6.85	6.55	6.85
15	NASDAQ	HOFT	Mon, Jul 22, 2002	6.58	6.85	6.58	6.85
14	NASDAQ	HOFT	Fri, Jul 19, 2002	7.00	7.00	6.50	6.73
13	NASDAQ	HOFT	Thu, Jul 18, 2002	7.08	7.10	6.98	7.10
12	NASDAQ	HOFT	Wed, Jul 17, 2002	7.14	7.14	7.08	7.08
11	NASDAQ	HOFT	Tue, Jul 16, 2002	7.33	7.33	7.13	7.13
10	NASDAQ	HOFT	Mon, Jul 15, 2002	7.64	7.64	7.33	7.33
9	NASDAQ	HOFT	Thu, Jul 11, 2002	7.65	7.65	7.65	7.65
8	NASDAQ	HOFT	Wed, Jul 10, 2002	7.72	7.72	7.50	7.71
7	NASDAQ	HOFT	Tue, Jul 9, 2002	7.78	7.78	7.75	7.75
6	NASDAQ	HOFT	Mon, Jul 8, 2002	8.00	8.00	7.78	7.78
5	NASDAQ	HOFT	Wed, Jul 3, 2002	7.88	7.98	7.75	7.98
4	NASDAQ	HOFT	Tue, Jul 2, 2002	8.20	8.20	7.78	8.00
3	NASDAQ	HOFT	Mon, Jul 1, 2002	8.15	8.20	7.88	8.20
2	NASDAQ	HOFT	Fri, Jun 28, 2002	7.95	8.00	7.80	7.80
1	NASDAQ	HOFT	Thu, Jun 27, 2002	7.88	8.03	7.72	7.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Hooker Furnishings Corp NASDAQ:HOFT 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