Hovnanian Enterprises Inc NYSE:HOV Historical Prices

Below are the 7743 trading days of historical prices for HOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
7743	NYSE	HOV	Thu, Jan 19, 2023	48.32	49.49	46.37	49.29
7742	NYSE	HOV	Wed, Jan 18, 2023	50.86	52.31	47.86	48.97
7741	NYSE	HOV	Tue, Jan 17, 2023	51.28	51.66	50.17	50.51
7740	NYSE	HOV	Fri, Jan 13, 2023	48.13	51.26	46.77	51.09
7739	NYSE	HOV	Thu, Jan 12, 2023	48.72	49.52	46.91	49.01
7738	NYSE	HOV	Wed, Jan 11, 2023	46.37	48.67	45.77	48.51
7737	NYSE	HOV	Tue, Jan 10, 2023	43.95	45.90	43.40	45.80
7736	NYSE	HOV	Mon, Jan 9, 2023	45.31	45.85	43.35	44.23
7735	NYSE	HOV	Fri, Jan 6, 2023	45.40	45.64	43.82	44.78
7734	NYSE	HOV	Thu, Jan 5, 2023	44.83	45.40	44.23	44.70
7733	NYSE	HOV	Wed, Jan 4, 2023	44.02	45.75	43.95	45.66
7732	NYSE	HOV	Tue, Jan 3, 2023	43.04	43.75	41.95	42.91
7731	NYSE	HOV	Fri, Dec 30, 2022	42.29	43.00	41.28	42.08
7730	NYSE	HOV	Thu, Dec 29, 2022	43.04	44.30	42.52	43.00
7729	NYSE	HOV	Wed, Dec 28, 2022	45.91	45.91	42.35	42.85
7728	NYSE	HOV	Tue, Dec 27, 2022	46.60	48.33	45.50	45.94
7727	NYSE	HOV	Fri, Dec 23, 2022	46.64	47.12	45.73	46.89
7726	NYSE	HOV	Thu, Dec 22, 2022	46.28	47.20	44.42	46.54
7725	NYSE	HOV	Wed, Dec 21, 2022	45.98	47.22	45.98	47.06
7724	NYSE	HOV	Tue, Dec 20, 2022	44.58	45.86	43.26	45.33
7723	NYSE	HOV	Mon, Dec 19, 2022	46.95	47.87	45.49	45.72
7722	NYSE	HOV	Fri, Dec 16, 2022	45.06	48.35	44.86	47.91
7721	NYSE	HOV	Thu, Dec 15, 2022	43.21	46.11	42.80	46.10
7720	NYSE	HOV	Wed, Dec 14, 2022	45.00	46.50	43.81	44.43
7719	NYSE	HOV	Tue, Dec 13, 2022	46.13	48.60	44.44	45.23
7718	NYSE	HOV	Mon, Dec 12, 2022	42.19	43.99	42.19	43.09
7717	NYSE	HOV	Fri, Dec 9, 2022	42.25	42.85	41.55	42.41
7716	NYSE	HOV	Thu, Dec 8, 2022	48.66	49.33	42.18	42.60
7715	NYSE	HOV	Wed, Dec 7, 2022	47.73	49.01	47.00	48.14
7714	NYSE	HOV	Tue, Dec 6, 2022	49.95	50.16	46.00	47.59
7713	NYSE	HOV	Mon, Dec 5, 2022	48.96	50.73	48.90	50.06
7712	NYSE	HOV	Fri, Dec 2, 2022	46.54	50.19	45.95	49.57
7711	NYSE	HOV	Thu, Dec 1, 2022	48.91	50.61	47.00	47.73
7710	NYSE	HOV	Wed, Nov 30, 2022	48.24	48.61	44.71	48.01
7709	NYSE	HOV	Tue, Nov 29, 2022	45.54	50.00	45.11	48.11
7708	NYSE	HOV	Mon, Nov 28, 2022	45.13	46.58	44.09	45.91
7707	NYSE	HOV	Fri, Nov 25, 2022	46.42	46.42	45.47	45.63
7706	NYSE	HOV	Wed, Nov 23, 2022	44.28	46.50	43.36	46.09
7705	NYSE	HOV	Tue, Nov 22, 2022	42.18	44.52	42.18	44.37
7704	NYSE	HOV	Mon, Nov 21, 2022	41.91	42.49	40.49	41.78
7703	NYSE	HOV	Fri, Nov 18, 2022	43.20	43.20	40.68	41.75
7702	NYSE	HOV	Thu, Nov 17, 2022	42.40	42.86	39.91	42.04
7701	NYSE	HOV	Wed, Nov 16, 2022	45.21	45.22	43.07	43.77
7700	NYSE	HOV	Tue, Nov 15, 2022	46.25	48.33	45.23	45.72
7699	NYSE	HOV	Mon, Nov 14, 2022	45.99	46.21	43.64	44.48
7698	NYSE	HOV	Fri, Nov 11, 2022	44.57	47.36	44.45	46.80
7697	NYSE	HOV	Thu, Nov 10, 2022	39.25	45.41	39.25	44.49
7696	NYSE	HOV	Wed, Nov 9, 2022	37.01	39.60	35.84	36.05
7695	NYSE	HOV	Tue, Nov 8, 2022	40.12	40.20	37.23	37.60
7694	NYSE	HOV	Mon, Nov 7, 2022	38.25	40.43	37.90	40.01
7693	NYSE	HOV	Fri, Nov 4, 2022	37.43	38.43	36.68	37.76
7692	NYSE	HOV	Thu, Nov 3, 2022	37.03	37.35	36.06	36.29
7691	NYSE	HOV	Wed, Nov 2, 2022	40.11	41.13	37.91	37.91
7690	NYSE	HOV	Tue, Nov 1, 2022	41.48	41.48	39.99	40.23
7689	NYSE	HOV	Mon, Oct 31, 2022	39.15	41.06	39.12	40.33
7688	NYSE	HOV	Fri, Oct 28, 2022	38.50	40.51	37.88	40.40
7687	NYSE	HOV	Thu, Oct 27, 2022	40.10	40.54	38.76	38.86
7686	NYSE	HOV	Wed, Oct 26, 2022	39.36	42.60	39.36	40.15
7685	NYSE	HOV	Tue, Oct 25, 2022	35.15	40.31	35.15	39.87
7684	NYSE	HOV	Mon, Oct 24, 2022	34.77	35.50	33.87	35.08
7683	NYSE	HOV	Fri, Oct 21, 2022	33.77	35.00	33.28	34.67
7682	NYSE	HOV	Thu, Oct 20, 2022	34.11	35.17	33.20	33.56
7681	NYSE	HOV	Wed, Oct 19, 2022	37.25	37.55	34.12	34.59
7680	NYSE	HOV	Tue, Oct 18, 2022	38.00	38.13	37.04	37.65
7679	NYSE	HOV	Mon, Oct 17, 2022	36.98	38.40	35.83	36.63
7678	NYSE	HOV	Fri, Oct 14, 2022	40.50	40.82	35.79	35.99
7677	NYSE	HOV	Thu, Oct 13, 2022	37.89	40.66	36.35	39.80
7676	NYSE	HOV	Wed, Oct 12, 2022	40.95	41.60	38.92	39.30
7675	NYSE	HOV	Tue, Oct 11, 2022	40.31	42.54	39.69	41.41
7674	NYSE	HOV	Mon, Oct 10, 2022	40.39	41.57	39.75	40.76
7673	NYSE	HOV	Fri, Oct 7, 2022	41.81	41.81	39.85	40.33
7672	NYSE	HOV	Thu, Oct 6, 2022	42.71	43.46	42.38	43.10
7671	NYSE	HOV	Wed, Oct 5, 2022	40.53	43.82	40.53	43.28
7670	NYSE	HOV	Tue, Oct 4, 2022	38.13	41.80	38.09	41.80
7669	NYSE	HOV	Mon, Oct 3, 2022	36.38	37.78	35.60	37.24
7668	NYSE	HOV	Fri, Sep 30, 2022	36.04	36.73	35.60	35.70
7667	NYSE	HOV	Thu, Sep 29, 2022	37.16	37.16	35.76	36.50
7666	NYSE	HOV	Wed, Sep 28, 2022	36.14	38.49	35.95	37.94
7665	NYSE	HOV	Tue, Sep 27, 2022	36.48	37.20	35.34	35.74
7664	NYSE	HOV	Mon, Sep 26, 2022	37.49	38.74	35.75	35.92
7663	NYSE	HOV	Fri, Sep 23, 2022	38.37	38.44	36.74	37.68
7662	NYSE	HOV	Thu, Sep 22, 2022	40.76	41.08	38.86	39.06
7661	NYSE	HOV	Wed, Sep 21, 2022	42.43	42.90	41.13	41.21
7660	NYSE	HOV	Tue, Sep 20, 2022	42.58	44.06	41.61	42.04
7659	NYSE	HOV	Mon, Sep 19, 2022	41.43	43.42	41.43	43.24
7658	NYSE	HOV	Fri, Sep 16, 2022	40.02	42.15	40.01	41.79
7657	NYSE	HOV	Thu, Sep 15, 2022	40.27	41.79	40.27	40.85
7656	NYSE	HOV	Wed, Sep 14, 2022	40.28	42.05	39.15	40.60
7655	NYSE	HOV	Tue, Sep 13, 2022	42.01	42.98	40.20	40.47
7654	NYSE	HOV	Mon, Sep 12, 2022	43.50	44.08	42.56	43.91
7653	NYSE	HOV	Fri, Sep 9, 2022	41.85	43.30	41.85	43.13
7652	NYSE	HOV	Thu, Sep 8, 2022	40.79	41.60	39.44	41.44
7651	NYSE	HOV	Wed, Sep 7, 2022	38.93	41.20	38.93	40.93
7650	NYSE	HOV	Tue, Sep 6, 2022	41.17	41.17	38.23	39.01
7649	NYSE	HOV	Fri, Sep 2, 2022	42.39	44.80	40.85	41.19
7648	NYSE	HOV	Thu, Sep 1, 2022	41.00	42.40	39.30	41.77
7647	NYSE	HOV	Wed, Aug 31, 2022	41.50	41.65	39.84	40.09
7646	NYSE	HOV	Tue, Aug 30, 2022	42.87	42.87	40.75	41.28
7645	NYSE	HOV	Mon, Aug 29, 2022	42.40	43.21	41.85	42.12
7644	NYSE	HOV	Fri, Aug 26, 2022	45.69	45.91	42.36	42.77
7643	NYSE	HOV	Thu, Aug 25, 2022	44.34	45.50	43.42	45.24
7642	NYSE	HOV	Wed, Aug 24, 2022	44.49	45.20	43.62	44.21
7641	NYSE	HOV	Tue, Aug 23, 2022	44.56	44.77	43.53	44.29
7640	NYSE	HOV	Mon, Aug 22, 2022	46.22	46.63	43.81	44.07
7639	NYSE	HOV	Fri, Aug 19, 2022	47.43	47.43	46.08	46.54
7638	NYSE	HOV	Thu, Aug 18, 2022	47.94	48.75	46.99	48.56
7637	NYSE	HOV	Wed, Aug 17, 2022	49.27	49.27	47.47	47.92
7636	NYSE	HOV	Tue, Aug 16, 2022	49.74	50.87	49.25	50.09
7635	NYSE	HOV	Mon, Aug 15, 2022	52.26	52.26	49.55	50.04
7634	NYSE	HOV	Fri, Aug 12, 2022	52.82	52.82	50.66	52.20
7633	NYSE	HOV	Thu, Aug 11, 2022	49.63	52.68	49.05	52.00
7632	NYSE	HOV	Wed, Aug 10, 2022	48.62	49.72	47.44	48.50
7631	NYSE	HOV	Tue, Aug 9, 2022	47.71	47.81	45.99	46.87
7630	NYSE	HOV	Mon, Aug 8, 2022	47.49	49.68	46.66	48.30
7629	NYSE	HOV	Fri, Aug 5, 2022	45.46	47.40	45.27	46.64
7628	NYSE	HOV	Thu, Aug 4, 2022	45.37	47.36	44.54	46.54
7627	NYSE	HOV	Wed, Aug 3, 2022	45.33	46.20	44.20	45.25
7626	NYSE	HOV	Tue, Aug 2, 2022	48.52	49.13	45.52	45.71
7625	NYSE	HOV	Mon, Aug 1, 2022	47.67	49.68	47.59	48.84
7624	NYSE	HOV	Fri, Jul 29, 2022	49.23	49.29	46.60	48.51
7623	NYSE	HOV	Thu, Jul 28, 2022	49.39	49.43	46.69	48.42
7622	NYSE	HOV	Wed, Jul 27, 2022	47.77	49.36	46.24	48.60
7621	NYSE	HOV	Tue, Jul 26, 2022	46.08	47.45	45.50	47.25
7620	NYSE	HOV	Mon, Jul 25, 2022	50.01	50.01	46.11	47.11
7619	NYSE	HOV	Fri, Jul 22, 2022	48.50	52.17	48.01	50.01
7618	NYSE	HOV	Thu, Jul 21, 2022	45.30	48.26	44.13	48.01
7617	NYSE	HOV	Wed, Jul 20, 2022	45.79	46.36	44.99	46.00
7616	NYSE	HOV	Tue, Jul 19, 2022	44.70	46.16	42.72	45.43
7615	NYSE	HOV	Mon, Jul 18, 2022	43.26	46.00	42.70	43.58
7614	NYSE	HOV	Fri, Jul 15, 2022	43.98	43.98	41.61	42.82
7613	NYSE	HOV	Thu, Jul 14, 2022	43.53	43.53	41.25	42.71
7612	NYSE	HOV	Wed, Jul 13, 2022	43.49	45.01	42.02	44.56
7611	NYSE	HOV	Tue, Jul 12, 2022	44.70	46.46	44.05	44.50
7610	NYSE	HOV	Mon, Jul 11, 2022	44.89	46.22	44.26	44.57
7609	NYSE	HOV	Fri, Jul 8, 2022	45.60	47.28	45.04	45.60
7608	NYSE	HOV	Thu, Jul 7, 2022	46.58	47.42	45.56	45.94
7607	NYSE	HOV	Wed, Jul 6, 2022	49.58	50.00	45.37	46.07
7606	NYSE	HOV	Tue, Jul 5, 2022	44.58	49.74	44.58	49.58
7605	NYSE	HOV	Fri, Jul 1, 2022	42.35	46.96	42.24	46.20
7604	NYSE	HOV	Thu, Jun 30, 2022	43.33	44.03	41.97	42.79
7603	NYSE	HOV	Wed, Jun 29, 2022	44.04	44.30	42.06	44.11
7602	NYSE	HOV	Tue, Jun 28, 2022	46.56	47.20	43.88	44.07
7601	NYSE	HOV	Mon, Jun 27, 2022	47.19	48.38	46.04	46.33
7600	NYSE	HOV	Fri, Jun 24, 2022	45.75	47.93	44.69	47.33
7599	NYSE	HOV	Thu, Jun 23, 2022	41.30	45.61	41.30	45.39
7598	NYSE	HOV	Wed, Jun 22, 2022	39.81	41.59	39.69	40.86
7597	NYSE	HOV	Tue, Jun 21, 2022	41.41	43.66	40.05	40.54
7596	NYSE	HOV	Fri, Jun 17, 2022	40.28	41.59	39.78	40.22
7595	NYSE	HOV	Thu, Jun 16, 2022	42.93	42.93	39.77	40.67
7594	NYSE	HOV	Wed, Jun 15, 2022	46.75	47.00	42.53	45.40
7593	NYSE	HOV	Tue, Jun 14, 2022	46.88	47.59	45.36	45.81
7592	NYSE	HOV	Mon, Jun 13, 2022	51.46	51.54	46.89	47.25
7591	NYSE	HOV	Fri, Jun 10, 2022	55.42	57.14	52.73	54.00
7590	NYSE	HOV	Thu, Jun 9, 2022	57.63	59.15	56.91	58.17
7589	NYSE	HOV	Wed, Jun 8, 2022	58.59	60.16	56.89	58.52
7588	NYSE	HOV	Tue, Jun 7, 2022	58.51	60.17	56.84	59.53
7587	NYSE	HOV	Mon, Jun 6, 2022	58.04	61.28	56.10	59.47
7586	NYSE	HOV	Fri, Jun 3, 2022	55.31	57.85	55.31	56.54
7585	NYSE	HOV	Thu, Jun 2, 2022	57.20	58.73	55.47	56.54
7584	NYSE	HOV	Wed, Jun 1, 2022	53.00	58.64	52.71	56.83
7583	NYSE	HOV	Tue, May 31, 2022	49.60	51.99	49.19	51.19
7582	NYSE	HOV	Fri, May 27, 2022	47.96	51.51	47.80	50.41
7581	NYSE	HOV	Thu, May 26, 2022	44.96	48.56	44.96	47.29
7580	NYSE	HOV	Wed, May 25, 2022	41.09	44.68	41.09	44.45
7579	NYSE	HOV	Tue, May 24, 2022	43.23	43.23	40.68	41.31
7578	NYSE	HOV	Mon, May 23, 2022	45.14	45.55	43.05	43.75
7577	NYSE	HOV	Fri, May 20, 2022	45.01	45.01	42.41	44.51
7576	NYSE	HOV	Thu, May 19, 2022	42.48	45.46	42.35	44.16
7575	NYSE	HOV	Wed, May 18, 2022	45.58	45.58	42.35	42.74
7574	NYSE	HOV	Tue, May 17, 2022	45.68	46.86	43.82	46.69
7573	NYSE	HOV	Mon, May 16, 2022	45.14	45.53	43.30	44.24
7572	NYSE	HOV	Fri, May 13, 2022	43.38	46.35	43.38	45.53
7571	NYSE	HOV	Thu, May 12, 2022	40.00	43.75	40.00	42.67
7570	NYSE	HOV	Wed, May 11, 2022	43.80	43.80	40.36	40.55
7569	NYSE	HOV	Tue, May 10, 2022	46.71	47.88	43.19	43.86
7568	NYSE	HOV	Mon, May 9, 2022	45.45	47.52	44.83	45.37
7567	NYSE	HOV	Fri, May 6, 2022	46.42	47.98	44.80	46.45
7566	NYSE	HOV	Thu, May 5, 2022	49.66	49.66	45.70	46.99
7565	NYSE	HOV	Wed, May 4, 2022	48.60	50.88	46.75	50.59
7564	NYSE	HOV	Tue, May 3, 2022	46.71	48.69	45.59	48.42
7563	NYSE	HOV	Mon, May 2, 2022	46.25	46.64	44.41	46.61
7562	NYSE	HOV	Fri, Apr 29, 2022	48.34	49.96	45.91	46.02
7561	NYSE	HOV	Thu, Apr 28, 2022	46.15	49.01	44.64	48.59
7560	NYSE	HOV	Wed, Apr 27, 2022	46.27	47.36	45.00	45.30
7559	NYSE	HOV	Tue, Apr 26, 2022	47.06	48.31	46.18	46.63
7558	NYSE	HOV	Mon, Apr 25, 2022	45.50	47.78	45.21	47.48
7557	NYSE	HOV	Fri, Apr 22, 2022	48.42	49.34	46.22	46.45
7556	NYSE	HOV	Thu, Apr 21, 2022	52.00	52.97	48.00	49.02
7555	NYSE	HOV	Wed, Apr 20, 2022	52.77	53.39	51.16	51.39
7554	NYSE	HOV	Tue, Apr 19, 2022	49.90	52.75	49.90	51.90
7553	NYSE	HOV	Mon, Apr 18, 2022	50.53	51.03	48.26	49.67
7552	NYSE	HOV	Thu, Apr 14, 2022	53.28	54.10	50.15	50.51
7551	NYSE	HOV	Wed, Apr 13, 2022	51.50	53.67	51.50	52.44
7550	NYSE	HOV	Tue, Apr 12, 2022	54.08	55.97	51.59	51.91
7549	NYSE	HOV	Mon, Apr 11, 2022	50.77	53.60	50.77	52.82
7548	NYSE	HOV	Fri, Apr 8, 2022	52.38	54.24	51.38	51.84
7547	NYSE	HOV	Thu, Apr 7, 2022	53.81	54.18	50.81	52.54
7546	NYSE	HOV	Wed, Apr 6, 2022	54.96	55.57	54.01	54.14
7545	NYSE	HOV	Tue, Apr 5, 2022	58.14	58.75	55.60	56.34
7544	NYSE	HOV	Mon, Apr 4, 2022	58.66	59.11	57.48	58.26
7543	NYSE	HOV	Fri, Apr 1, 2022	59.96	59.98	58.00	58.63
7542	NYSE	HOV	Thu, Mar 31, 2022	61.40	61.41	58.89	59.10
7541	NYSE	HOV	Wed, Mar 30, 2022	64.65	64.94	61.51	62.02
7540	NYSE	HOV	Tue, Mar 29, 2022	63.72	66.95	63.72	65.46
7539	NYSE	HOV	Mon, Mar 28, 2022	63.02	63.60	61.02	62.65
7538	NYSE	HOV	Fri, Mar 25, 2022	64.52	64.62	61.11	63.02
7537	NYSE	HOV	Thu, Mar 24, 2022	66.78	67.17	64.36	64.85
7536	NYSE	HOV	Wed, Mar 23, 2022	70.83	70.83	66.73	67.10
7535	NYSE	HOV	Tue, Mar 22, 2022	72.92	74.05	69.69	71.25
7534	NYSE	HOV	Mon, Mar 21, 2022	76.64	76.64	71.27	72.27
7533	NYSE	HOV	Fri, Mar 18, 2022	74.21	78.20	72.56	76.95
7532	NYSE	HOV	Thu, Mar 17, 2022	69.46	74.95	69.25	74.90
7531	NYSE	HOV	Wed, Mar 16, 2022	66.71	72.10	66.71	70.20
7530	NYSE	HOV	Tue, Mar 15, 2022	63.81	67.75	63.33	65.50
7529	NYSE	HOV	Mon, Mar 14, 2022	67.50	67.83	60.47	63.36
7528	NYSE	HOV	Fri, Mar 11, 2022	71.96	73.34	66.66	67.43
7527	NYSE	HOV	Thu, Mar 10, 2022	73.72	74.19	69.00	71.82
7526	NYSE	HOV	Wed, Mar 9, 2022	75.00	77.37	74.14	74.72
7525	NYSE	HOV	Tue, Mar 8, 2022	75.88	76.50	70.60	72.33
7524	NYSE	HOV	Mon, Mar 7, 2022	84.75	84.84	75.74	76.13
7523	NYSE	HOV	Fri, Mar 4, 2022	88.38	89.10	83.12	84.27
7522	NYSE	HOV	Thu, Mar 3, 2022	93.20	93.20	88.33	89.29
7521	NYSE	HOV	Wed, Mar 2, 2022	95.44	96.15	91.36	91.89
7520	NYSE	HOV	Tue, Mar 1, 2022	93.12	97.39	89.44	94.22
7519	NYSE	HOV	Mon, Feb 28, 2022	90.84	96.31	89.06	96.12
7518	NYSE	HOV	Fri, Feb 25, 2022	86.94	92.05	85.50	91.70
7517	NYSE	HOV	Thu, Feb 24, 2022	80.00	87.41	79.56	86.89
7516	NYSE	HOV	Wed, Feb 23, 2022	85.64	86.33	81.56	82.20
7515	NYSE	HOV	Tue, Feb 22, 2022	90.26	91.80	84.49	84.55
7514	NYSE	HOV	Fri, Feb 18, 2022	86.18	92.53	86.18	91.19
7513	NYSE	HOV	Thu, Feb 17, 2022	91.83	91.83	85.78	86.46
7512	NYSE	HOV	Wed, Feb 16, 2022	94.71	94.71	91.08	92.74
7511	NYSE	HOV	Tue, Feb 15, 2022	94.54	96.79	92.80	95.08
7510	NYSE	HOV	Mon, Feb 14, 2022	93.13	94.65	90.64	92.47
7509	NYSE	HOV	Fri, Feb 11, 2022	95.38	96.40	91.14	92.91
7508	NYSE	HOV	Thu, Feb 10, 2022	96.16	101.27	94.32	95.35
7507	NYSE	HOV	Wed, Feb 9, 2022	99.36	102.00	97.67	98.83
7506	NYSE	HOV	Tue, Feb 8, 2022	93.82	98.08	93.53	97.98
7505	NYSE	HOV	Mon, Feb 7, 2022	93.23	95.47	92.53	94.16
7504	NYSE	HOV	Fri, Feb 4, 2022	94.50	94.73	90.21	93.29
7503	NYSE	HOV	Thu, Feb 3, 2022	96.75	99.02	95.01	96.09
7502	NYSE	HOV	Wed, Feb 2, 2022	97.66	101.32	94.73	99.03
7501	NYSE	HOV	Tue, Feb 1, 2022	96.80	99.12	93.13	97.52
7500	NYSE	HOV	Mon, Jan 31, 2022	92.73	96.88	92.23	96.88
7499	NYSE	HOV	Fri, Jan 28, 2022	94.37	94.48	89.23	93.13
7498	NYSE	HOV	Thu, Jan 27, 2022	100.30	101.18	93.46	94.29
7497	NYSE	HOV	Wed, Jan 26, 2022	103.78	105.50	96.30	98.66
7496	NYSE	HOV	Tue, Jan 25, 2022	100.90	104.00	97.84	100.56
7495	NYSE	HOV	Mon, Jan 24, 2022	94.52	105.04	91.50	104.41
7494	NYSE	HOV	Fri, Jan 21, 2022	97.07	100.53	93.12	96.86
7493	NYSE	HOV	Thu, Jan 20, 2022	107.02	107.02	97.82	98.32
7492	NYSE	HOV	Wed, Jan 19, 2022	109.23	111.83	105.82	105.97
7491	NYSE	HOV	Tue, Jan 18, 2022	118.67	118.67	108.19	109.69
7490	NYSE	HOV	Fri, Jan 14, 2022	123.41	124.75	117.70	119.86
7489	NYSE	HOV	Thu, Jan 13, 2022	122.48	126.38	121.99	124.02
7488	NYSE	HOV	Wed, Jan 12, 2022	115.40	120.66	113.38	120.02
7487	NYSE	HOV	Tue, Jan 11, 2022	112.70	116.93	111.58	114.52
7486	NYSE	HOV	Mon, Jan 10, 2022	110.48	113.60	107.82	112.69
7485	NYSE	HOV	Fri, Jan 7, 2022	119.77	119.77	111.65	112.43
7484	NYSE	HOV	Thu, Jan 6, 2022	120.41	120.61	115.18	119.78
7483	NYSE	HOV	Wed, Jan 5, 2022	120.27	124.74	118.98	119.82
7482	NYSE	HOV	Tue, Jan 4, 2022	122.24	123.77	119.51	121.79
7481	NYSE	HOV	Mon, Jan 3, 2022	128.23	130.50	119.20	121.10
7480	NYSE	HOV	Fri, Dec 31, 2021	128.42	129.60	125.05	127.29
7479	NYSE	HOV	Thu, Dec 30, 2021	127.72	130.74	126.73	126.93
7478	NYSE	HOV	Wed, Dec 29, 2021	129.57	132.06	126.62	128.36
7477	NYSE	HOV	Tue, Dec 28, 2021	129.86	133.27	129.53	130.87
7476	NYSE	HOV	Mon, Dec 27, 2021	126.71	130.18	126.43	128.96
7475	NYSE	HOV	Thu, Dec 23, 2021	127.87	130.00	124.31	125.49
7474	NYSE	HOV	Wed, Dec 22, 2021	118.67	128.09	118.67	127.92
7473	NYSE	HOV	Tue, Dec 21, 2021	113.99	120.75	113.08	119.09
7472	NYSE	HOV	Mon, Dec 20, 2021	111.86	115.39	109.00	112.78
7471	NYSE	HOV	Fri, Dec 17, 2021	114.34	116.19	110.84	114.75
7470	NYSE	HOV	Thu, Dec 16, 2021	120.69	120.69	114.41	114.87
7469	NYSE	HOV	Wed, Dec 15, 2021	117.95	120.40	114.08	119.97
7468	NYSE	HOV	Tue, Dec 14, 2021	118.69	124.27	114.62	117.50
7467	NYSE	HOV	Mon, Dec 13, 2021	131.27	133.99	120.01	120.43
7466	NYSE	HOV	Fri, Dec 10, 2021	124.81	132.00	123.60	131.87
7465	NYSE	HOV	Thu, Dec 9, 2021	111.52	129.62	111.52	122.96
7464	NYSE	HOV	Wed, Dec 8, 2021	106.03	110.50	104.13	107.55
7463	NYSE	HOV	Tue, Dec 7, 2021	104.50	105.64	102.11	104.82
7462	NYSE	HOV	Mon, Dec 6, 2021	97.65	103.59	97.65	102.66
7461	NYSE	HOV	Fri, Dec 3, 2021	101.47	101.99	95.80	97.46
7460	NYSE	HOV	Thu, Dec 2, 2021	99.58	103.04	99.25	100.15
7459	NYSE	HOV	Wed, Dec 1, 2021	97.77	102.95	96.50	99.38
7458	NYSE	HOV	Tue, Nov 30, 2021	92.43	96.60	91.17	95.51
7457	NYSE	HOV	Mon, Nov 29, 2021	91.79	93.75	88.05	93.42
7456	NYSE	HOV	Fri, Nov 26, 2021	89.51	92.55	87.44	90.60
7455	NYSE	HOV	Wed, Nov 24, 2021	92.86	95.77	92.62	93.00
7454	NYSE	HOV	Tue, Nov 23, 2021	90.60	94.49	87.31	93.69
7453	NYSE	HOV	Mon, Nov 22, 2021	92.60	92.70	89.82	90.98
7452	NYSE	HOV	Fri, Nov 19, 2021	93.71	95.01	91.30	91.59
7451	NYSE	HOV	Thu, Nov 18, 2021	94.50	98.62	91.73	93.99
7450	NYSE	HOV	Wed, Nov 17, 2021	90.29	94.73	89.55	93.80
7449	NYSE	HOV	Tue, Nov 16, 2021	88.00	91.85	87.99	91.10
7448	NYSE	HOV	Mon, Nov 15, 2021	88.81	88.90	86.00	88.01
7447	NYSE	HOV	Fri, Nov 12, 2021	88.22	90.44	87.73	88.40
7446	NYSE	HOV	Thu, Nov 11, 2021	86.57	90.28	86.51	87.86
7445	NYSE	HOV	Wed, Nov 10, 2021	88.19	89.70	85.78	85.86
7444	NYSE	HOV	Tue, Nov 9, 2021	87.87	91.00	87.87	89.18
7443	NYSE	HOV	Mon, Nov 8, 2021	90.00	90.80	87.21	87.58
7442	NYSE	HOV	Fri, Nov 5, 2021	87.69	90.22	87.69	89.10
7441	NYSE	HOV	Thu, Nov 4, 2021	88.35	89.42	85.23	86.19
7440	NYSE	HOV	Wed, Nov 3, 2021	85.67	91.31	85.13	87.75
7439	NYSE	HOV	Tue, Nov 2, 2021	87.59	89.23	84.33	84.90
7438	NYSE	HOV	Mon, Nov 1, 2021	85.38	89.65	85.12	87.32
7437	NYSE	HOV	Fri, Oct 29, 2021	84.79	86.15	83.70	84.26
7436	NYSE	HOV	Thu, Oct 28, 2021	86.14	87.85	84.97	84.97
7435	NYSE	HOV	Wed, Oct 27, 2021	86.00	88.59	84.58	85.03
7434	NYSE	HOV	Tue, Oct 26, 2021	89.67	90.00	86.23	86.37
7433	NYSE	HOV	Mon, Oct 25, 2021	89.48	91.95	88.10	89.67
7432	NYSE	HOV	Fri, Oct 22, 2021	91.57	92.68	88.00	89.12
7431	NYSE	HOV	Thu, Oct 21, 2021	90.69	91.88	89.56	91.58
7430	NYSE	HOV	Wed, Oct 20, 2021	88.74	92.50	88.29	90.96
7429	NYSE	HOV	Tue, Oct 19, 2021	90.72	90.72	87.57	87.74
7428	NYSE	HOV	Mon, Oct 18, 2021	85.19	90.60	84.53	90.43
7427	NYSE	HOV	Fri, Oct 15, 2021	89.32	90.79	85.37	85.95
7426	NYSE	HOV	Thu, Oct 14, 2021	86.45	88.00	85.62	87.99
7425	NYSE	HOV	Wed, Oct 13, 2021	82.50	85.91	81.94	85.56
7424	NYSE	HOV	Tue, Oct 12, 2021	82.00	83.00	81.38	82.50
7423	NYSE	HOV	Mon, Oct 11, 2021	82.09	84.40	80.95	81.63
7422	NYSE	HOV	Fri, Oct 8, 2021	84.02	84.70	81.53	82.37
7421	NYSE	HOV	Thu, Oct 7, 2021	84.20	87.29	82.70	83.60
7420	NYSE	HOV	Wed, Oct 6, 2021	93.50	94.01	80.63	82.95
7419	NYSE	HOV	Tue, Oct 5, 2021	96.00	97.00	94.91	95.98
7418	NYSE	HOV	Mon, Oct 4, 2021	94.91	95.40	93.23	94.60
7417	NYSE	HOV	Fri, Oct 1, 2021	96.70	96.85	93.26	95.44
7416	NYSE	HOV	Thu, Sep 30, 2021	99.04	99.04	95.30	96.39
7415	NYSE	HOV	Wed, Sep 29, 2021	97.80	100.00	96.00	98.82
7414	NYSE	HOV	Tue, Sep 28, 2021	102.08	102.08	98.50	98.74
7413	NYSE	HOV	Mon, Sep 27, 2021	100.30	103.74	99.51	102.71
7412	NYSE	HOV	Fri, Sep 24, 2021	102.10	103.99	100.00	100.33
7411	NYSE	HOV	Thu, Sep 23, 2021	100.07	102.46	100.00	102.11
7410	NYSE	HOV	Wed, Sep 22, 2021	96.11	100.41	96.11	98.58
7409	NYSE	HOV	Tue, Sep 21, 2021	98.17	98.85	94.01	95.04
7408	NYSE	HOV	Mon, Sep 20, 2021	97.50	99.99	95.34	97.35
7407	NYSE	HOV	Fri, Sep 17, 2021	101.50	102.77	98.17	100.39
7406	NYSE	HOV	Thu, Sep 16, 2021	102.64	104.97	101.98	101.99
7405	NYSE	HOV	Wed, Sep 15, 2021	99.78	103.62	99.60	103.16
7404	NYSE	HOV	Tue, Sep 14, 2021	105.24	105.78	100.38	100.89
7403	NYSE	HOV	Mon, Sep 13, 2021	105.42	106.00	100.39	104.27
7402	NYSE	HOV	Fri, Sep 10, 2021	101.95	106.94	101.00	103.26
7401	NYSE	HOV	Thu, Sep 9, 2021	93.83	102.76	93.17	100.31
7400	NYSE	HOV	Wed, Sep 8, 2021	100.25	101.25	93.02	93.83
7399	NYSE	HOV	Tue, Sep 7, 2021	102.51	104.00	100.13	102.96
7398	NYSE	HOV	Fri, Sep 3, 2021	105.50	105.50	97.24	101.46
7397	NYSE	HOV	Thu, Sep 2, 2021	109.86	109.86	104.08	104.19
7396	NYSE	HOV	Wed, Sep 1, 2021	108.97	109.70	105.61	108.48
7395	NYSE	HOV	Tue, Aug 31, 2021	106.58	112.52	103.95	108.71
7394	NYSE	HOV	Mon, Aug 30, 2021	105.38	106.89	101.90	106.22
7393	NYSE	HOV	Fri, Aug 27, 2021	101.00	106.57	99.70	104.85
7392	NYSE	HOV	Thu, Aug 26, 2021	104.01	104.01	100.01	101.06
7391	NYSE	HOV	Wed, Aug 25, 2021	102.96	105.45	102.04	102.75
7390	NYSE	HOV	Tue, Aug 24, 2021	99.20	105.20	98.80	102.37
7389	NYSE	HOV	Mon, Aug 23, 2021	102.78	102.78	97.74	98.99
7388	NYSE	HOV	Fri, Aug 20, 2021	96.62	102.20	96.62	100.81
7387	NYSE	HOV	Thu, Aug 19, 2021	94.01	98.45	93.18	97.00
7386	NYSE	HOV	Wed, Aug 18, 2021	96.00	99.97	95.94	96.29
7385	NYSE	HOV	Tue, Aug 17, 2021	99.90	101.36	94.63	96.49
7384	NYSE	HOV	Mon, Aug 16, 2021	100.06	105.35	98.06	101.73
7383	NYSE	HOV	Fri, Aug 13, 2021	106.31	106.31	100.11	100.70
7382	NYSE	HOV	Thu, Aug 12, 2021	106.75	107.77	104.89	105.23
7381	NYSE	HOV	Wed, Aug 11, 2021	102.79	107.21	102.01	107.03
7380	NYSE	HOV	Tue, Aug 10, 2021	105.50	109.50	101.95	103.48
7379	NYSE	HOV	Mon, Aug 9, 2021	106.08	107.48	103.77	104.49
7378	NYSE	HOV	Fri, Aug 6, 2021	107.00	107.85	105.00	106.61
7377	NYSE	HOV	Thu, Aug 5, 2021	101.06	108.04	101.06	106.43
7376	NYSE	HOV	Wed, Aug 4, 2021	104.28	105.53	100.83	101.32
7375	NYSE	HOV	Tue, Aug 3, 2021	106.69	107.00	102.02	106.71
7374	NYSE	HOV	Mon, Aug 2, 2021	104.84	108.90	104.84	105.52
7373	NYSE	HOV	Fri, Jul 30, 2021	105.20	108.01	102.44	104.39
7372	NYSE	HOV	Thu, Jul 29, 2021	94.91	107.16	94.50	105.68
7371	NYSE	HOV	Wed, Jul 28, 2021	94.33	95.48	91.22	93.35
7370	NYSE	HOV	Tue, Jul 27, 2021	94.39	94.39	90.55	93.22
7369	NYSE	HOV	Mon, Jul 26, 2021	94.03	96.22	92.48	94.05
7368	NYSE	HOV	Fri, Jul 23, 2021	92.05	95.31	91.12	94.73
7367	NYSE	HOV	Thu, Jul 22, 2021	92.52	93.45	88.93	91.14
7366	NYSE	HOV	Wed, Jul 21, 2021	91.99	96.21	89.31	92.72
7365	NYSE	HOV	Tue, Jul 20, 2021	85.06	91.27	83.66	90.73
7364	NYSE	HOV	Mon, Jul 19, 2021	83.74	87.41	81.03	83.50
7363	NYSE	HOV	Fri, Jul 16, 2021	90.20	91.90	85.06	86.09
7362	NYSE	HOV	Thu, Jul 15, 2021	92.55	94.76	87.37	89.76
7361	NYSE	HOV	Wed, Jul 14, 2021	94.59	96.45	91.21	92.73
7360	NYSE	HOV	Tue, Jul 13, 2021	101.02	101.90	93.01	93.09
7359	NYSE	HOV	Mon, Jul 12, 2021	101.12	102.56	99.18	102.13
7358	NYSE	HOV	Fri, Jul 9, 2021	100.37	103.75	99.50	101.27
7357	NYSE	HOV	Thu, Jul 8, 2021	98.00	103.00	94.67	99.47
7356	NYSE	HOV	Wed, Jul 7, 2021	92.54	103.45	92.00	102.15
7355	NYSE	HOV	Tue, Jul 6, 2021	100.27	100.98	91.26	92.83
7354	NYSE	HOV	Fri, Jul 2, 2021	104.79	104.84	100.09	101.00
7353	NYSE	HOV	Thu, Jul 1, 2021	106.14	107.88	104.43	104.83
7352	NYSE	HOV	Wed, Jun 30, 2021	103.96	109.44	101.82	106.29
7351	NYSE	HOV	Tue, Jun 29, 2021	101.45	108.05	100.23	104.97
7350	NYSE	HOV	Mon, Jun 28, 2021	98.93	105.38	97.74	102.06
7349	NYSE	HOV	Fri, Jun 25, 2021	104.68	104.68	97.65	98.67
7348	NYSE	HOV	Thu, Jun 24, 2021	107.12	107.12	99.24	103.63
7347	NYSE	HOV	Wed, Jun 23, 2021	108.78	110.27	104.11	107.19
7346	NYSE	HOV	Tue, Jun 22, 2021	106.60	109.21	101.92	108.54
7345	NYSE	HOV	Mon, Jun 21, 2021	97.44	107.37	97.40	106.66
7344	NYSE	HOV	Fri, Jun 18, 2021	92.25	98.67	91.36	96.46
7343	NYSE	HOV	Thu, Jun 17, 2021	91.56	94.90	89.80	91.74
7342	NYSE	HOV	Wed, Jun 16, 2021	90.90	93.64	89.01	92.67
7341	NYSE	HOV	Tue, Jun 15, 2021	88.54	94.28	88.42	91.35
7340	NYSE	HOV	Mon, Jun 14, 2021	94.57	95.97	88.05	88.69
7339	NYSE	HOV	Fri, Jun 11, 2021	93.82	96.80	93.14	94.51
7338	NYSE	HOV	Thu, Jun 10, 2021	97.99	99.39	92.59	93.50
7337	NYSE	HOV	Wed, Jun 9, 2021	108.03	108.90	95.56	97.37
7336	NYSE	HOV	Tue, Jun 8, 2021	106.19	111.11	105.24	108.03
7335	NYSE	HOV	Mon, Jun 7, 2021	111.51	113.87	103.06	105.02
7334	NYSE	HOV	Fri, Jun 4, 2021	119.40	121.21	110.03	110.45
7333	NYSE	HOV	Thu, Jun 3, 2021	137.44	139.93	115.00	118.17
7332	NYSE	HOV	Wed, Jun 2, 2021	140.94	140.94	134.54	136.81
7331	NYSE	HOV	Tue, Jun 1, 2021	145.39	146.30	140.01	141.16
7330	NYSE	HOV	Fri, May 28, 2021	145.00	146.34	139.44	142.43
7329	NYSE	HOV	Thu, May 27, 2021	137.62	145.00	136.66	143.95
7328	NYSE	HOV	Wed, May 26, 2021	130.73	138.24	130.73	136.63
7327	NYSE	HOV	Tue, May 25, 2021	126.39	132.43	126.24	130.27
7326	NYSE	HOV	Mon, May 24, 2021	122.83	125.75	120.49	125.43
7325	NYSE	HOV	Fri, May 21, 2021	125.00	128.55	121.00	121.17
7324	NYSE	HOV	Thu, May 20, 2021	116.93	125.00	115.01	123.65
7323	NYSE	HOV	Wed, May 19, 2021	114.61	118.03	109.80	116.36
7322	NYSE	HOV	Tue, May 18, 2021	122.92	123.16	118.84	118.98
7321	NYSE	HOV	Mon, May 17, 2021	117.57	122.49	114.18	122.38
7320	NYSE	HOV	Fri, May 14, 2021	114.54	120.25	114.54	118.67
7319	NYSE	HOV	Thu, May 13, 2021	111.44	120.90	110.30	113.22
7318	NYSE	HOV	Wed, May 12, 2021	125.50	126.00	108.12	109.18
7317	NYSE	HOV	Tue, May 11, 2021	129.86	131.99	122.00	127.49
7316	NYSE	HOV	Mon, May 10, 2021	133.06	138.24	130.49	135.48
7315	NYSE	HOV	Fri, May 7, 2021	125.70	131.28	125.70	130.96
7314	NYSE	HOV	Thu, May 6, 2021	133.00	133.04	122.00	125.00
7313	NYSE	HOV	Wed, May 5, 2021	140.16	139.96	133.09	133.65
7312	NYSE	HOV	Tue, May 4, 2021	135.89	139.60	131.20	138.99
7311	NYSE	HOV	Mon, May 3, 2021	134.35	141.00	132.35	138.35
7310	NYSE	HOV	Fri, Apr 30, 2021	133.40	135.37	128.32	132.59
7309	NYSE	HOV	Thu, Apr 29, 2021	130.68	134.00	126.00	132.75
7308	NYSE	HOV	Wed, Apr 28, 2021	130.85	133.03	128.37	128.51
7307	NYSE	HOV	Tue, Apr 27, 2021	132.00	135.83	129.44	130.57
7306	NYSE	HOV	Mon, Apr 26, 2021	126.83	130.97	125.56	130.30
7305	NYSE	HOV	Fri, Apr 23, 2021	116.79	128.88	116.45	125.57
7304	NYSE	HOV	Thu, Apr 22, 2021	115.29	119.45	114.48	115.57
7303	NYSE	HOV	Wed, Apr 21, 2021	110.94	115.10	110.34	114.36
7302	NYSE	HOV	Tue, Apr 20, 2021	116.85	121.94	108.01	111.59
7301	NYSE	HOV	Mon, Apr 19, 2021	114.79	117.05	112.12	117.05
7300	NYSE	HOV	Fri, Apr 16, 2021	110.39	115.83	109.08	115.49
7299	NYSE	HOV	Thu, Apr 15, 2021	109.83	111.57	105.99	109.86
7298	NYSE	HOV	Wed, Apr 14, 2021	109.42	112.52	108.68	109.20
7297	NYSE	HOV	Tue, Apr 13, 2021	108.96	110.67	103.18	109.01
7296	NYSE	HOV	Mon, Apr 12, 2021	112.78	114.41	107.25	108.62
7295	NYSE	HOV	Fri, Apr 9, 2021	106.23	113.91	106.00	113.01
7294	NYSE	HOV	Thu, Apr 8, 2021	111.15	111.17	106.00	106.99
7293	NYSE	HOV	Wed, Apr 7, 2021	115.22	119.45	109.05	109.79
7292	NYSE	HOV	Tue, Apr 6, 2021	114.53	117.22	113.00	114.12
7291	NYSE	HOV	Mon, Apr 5, 2021	118.86	119.05	112.05	114.51
7290	NYSE	HOV	Thu, Apr 1, 2021	107.94	116.76	104.89	116.76
7289	NYSE	HOV	Wed, Mar 31, 2021	108.47	109.54	104.23	105.74
7288	NYSE	HOV	Tue, Mar 30, 2021	102.34	108.67	101.09	107.41
7287	NYSE	HOV	Mon, Mar 29, 2021	110.62	113.80	102.31	102.31
7286	NYSE	HOV	Fri, Mar 26, 2021	106.01	112.43	104.28	110.04
7285	NYSE	HOV	Thu, Mar 25, 2021	92.92	105.73	92.10	104.33
7284	NYSE	HOV	Wed, Mar 24, 2021	99.50	102.50	94.23	95.29
7283	NYSE	HOV	Tue, Mar 23, 2021	104.28	108.93	96.61	99.20
7282	NYSE	HOV	Mon, Mar 22, 2021	107.09	109.46	102.00	104.25
7281	NYSE	HOV	Fri, Mar 19, 2021	103.79	108.23	102.05	105.20
7280	NYSE	HOV	Thu, Mar 18, 2021	112.04	113.86	104.29	104.67
7279	NYSE	HOV	Wed, Mar 17, 2021	100.95	114.25	96.52	114.09
7278	NYSE	HOV	Tue, Mar 16, 2021	102.98	107.50	100.16	102.80
7277	NYSE	HOV	Mon, Mar 15, 2021	104.13	106.00	100.95	103.48
7276	NYSE	HOV	Fri, Mar 12, 2021	101.99	103.93	98.22	102.37
7275	NYSE	HOV	Thu, Mar 11, 2021	102.29	105.25	95.18	103.19
7274	NYSE	HOV	Wed, Mar 10, 2021	90.50	102.86	89.99	101.73
7273	NYSE	HOV	Tue, Mar 9, 2021	87.42	90.30	84.77	89.65
7272	NYSE	HOV	Mon, Mar 8, 2021	81.00	86.65	80.47	85.64
7271	NYSE	HOV	Fri, Mar 5, 2021	78.70	80.46	72.02	79.42
7270	NYSE	HOV	Thu, Mar 4, 2021	86.89	91.74	75.51	77.02
7269	NYSE	HOV	Wed, Mar 3, 2021	78.60	88.45	76.13	88.01
7268	NYSE	HOV	Tue, Mar 2, 2021	61.00	82.48	61.00	78.72
7267	NYSE	HOV	Mon, Mar 1, 2021	59.33	60.99	58.04	59.11
7266	NYSE	HOV	Fri, Feb 26, 2021	54.99	58.67	52.21	57.52
7265	NYSE	HOV	Thu, Feb 25, 2021	59.88	60.36	53.60	53.75
7264	NYSE	HOV	Wed, Feb 24, 2021	57.40	61.19	57.40	60.62
7263	NYSE	HOV	Tue, Feb 23, 2021	57.39	58.78	54.20	58.60
7262	NYSE	HOV	Mon, Feb 22, 2021	58.49	60.00	57.13	57.90
7261	NYSE	HOV	Fri, Feb 19, 2021	56.74	60.40	56.47	58.47
7260	NYSE	HOV	Thu, Feb 18, 2021	57.75	58.52	56.18	58.08
7259	NYSE	HOV	Wed, Feb 17, 2021	55.78	60.32	55.15	58.49
7258	NYSE	HOV	Tue, Feb 16, 2021	55.00	56.72	53.93	55.43
7257	NYSE	HOV	Fri, Feb 12, 2021	57.66	57.86	54.40	55.40
7256	NYSE	HOV	Thu, Feb 11, 2021	57.01	59.56	56.02	58.03
7255	NYSE	HOV	Wed, Feb 10, 2021	51.86	58.00	50.64	57.19
7254	NYSE	HOV	Tue, Feb 9, 2021	48.66	52.43	47.70	51.66
7253	NYSE	HOV	Mon, Feb 8, 2021	48.88	49.60	48.29	48.50
7252	NYSE	HOV	Fri, Feb 5, 2021	48.67	50.02	48.00	48.25
7251	NYSE	HOV	Thu, Feb 4, 2021	48.56	49.76	47.96	48.00
7250	NYSE	HOV	Wed, Feb 3, 2021	47.73	49.23	47.11	48.40
7249	NYSE	HOV	Tue, Feb 2, 2021	51.39	51.74	46.87	47.56
7248	NYSE	HOV	Mon, Feb 1, 2021	52.20	52.30	48.23	50.61
7247	NYSE	HOV	Fri, Jan 29, 2021	51.33	54.83	50.01	51.16
7246	NYSE	HOV	Thu, Jan 28, 2021	45.07	51.33	45.07	51.09
7245	NYSE	HOV	Wed, Jan 27, 2021	42.64	46.66	42.62	45.43
7244	NYSE	HOV	Tue, Jan 26, 2021	41.81	44.50	41.43	43.87
7243	NYSE	HOV	Mon, Jan 25, 2021	41.23	45.00	40.55	41.70
7242	NYSE	HOV	Fri, Jan 22, 2021	38.85	41.01	37.77	40.80
7241	NYSE	HOV	Thu, Jan 21, 2021	38.63	40.00	37.46	39.45
7240	NYSE	HOV	Wed, Jan 20, 2021	35.44	38.60	35.44	38.40
7239	NYSE	HOV	Tue, Jan 19, 2021	34.99	35.76	34.00	35.31
7238	NYSE	HOV	Fri, Jan 15, 2021	34.15	35.46	33.53	34.37
7237	NYSE	HOV	Thu, Jan 14, 2021	33.65	34.90	32.44	34.46
7236	NYSE	HOV	Wed, Jan 13, 2021	32.57	33.54	32.03	33.44
7235	NYSE	HOV	Tue, Jan 12, 2021	32.55	33.03	31.01	32.17
7234	NYSE	HOV	Mon, Jan 11, 2021	31.07	33.55	30.73	32.31
7233	NYSE	HOV	Fri, Jan 8, 2021	33.21	33.36	31.04	31.81
7232	NYSE	HOV	Thu, Jan 7, 2021	32.12	33.21	32.06	33.21
7231	NYSE	HOV	Wed, Jan 6, 2021	31.55	32.81	30.58	31.87
7230	NYSE	HOV	Tue, Jan 5, 2021	31.52	32.26	30.95	31.69
7229	NYSE	HOV	Mon, Jan 4, 2021	32.76	32.76	30.17	31.85
7228	NYSE	HOV	Thu, Dec 31, 2020	34.21	34.21	32.30	32.86
7227	NYSE	HOV	Wed, Dec 30, 2020	35.34	35.52	33.76	34.14
7226	NYSE	HOV	Tue, Dec 29, 2020	35.51	35.60	33.22	35.34
7225	NYSE	HOV	Mon, Dec 28, 2020	36.76	36.76	35.02	35.39
7224	NYSE	HOV	Thu, Dec 24, 2020	35.47	36.60	34.52	36.17
7223	NYSE	HOV	Wed, Dec 23, 2020	37.04	37.08	34.81	35.59
7222	NYSE	HOV	Tue, Dec 22, 2020	36.22	37.19	35.58	36.91
7221	NYSE	HOV	Mon, Dec 21, 2020	35.41	36.90	34.58	36.07
7220	NYSE	HOV	Fri, Dec 18, 2020	36.00	36.87	35.64	36.29
7219	NYSE	HOV	Thu, Dec 17, 2020	34.38	36.85	34.38	35.90
7218	NYSE	HOV	Wed, Dec 16, 2020	34.85	34.85	33.25	34.12
7217	NYSE	HOV	Tue, Dec 15, 2020	33.50	34.99	33.35	34.63
7216	NYSE	HOV	Mon, Dec 14, 2020	34.19	34.31	33.00	33.24
7215	NYSE	HOV	Fri, Dec 11, 2020	34.89	35.00	33.35	33.80
7214	NYSE	HOV	Thu, Dec 10, 2020	36.00	36.01	33.16	35.06
7213	NYSE	HOV	Wed, Dec 9, 2020	38.66	39.80	35.50	36.15
7212	NYSE	HOV	Tue, Dec 8, 2020	38.77	38.97	37.35	38.21
7211	NYSE	HOV	Mon, Dec 7, 2020	38.60	39.13	38.22	39.13
7210	NYSE	HOV	Fri, Dec 4, 2020	39.17	39.41	38.00	38.32
7209	NYSE	HOV	Thu, Dec 3, 2020	37.99	38.86	37.75	38.76
7208	NYSE	HOV	Wed, Dec 2, 2020	38.19	38.61	37.11	37.75
7207	NYSE	HOV	Tue, Dec 1, 2020	40.81	40.85	38.35	38.59
7206	NYSE	HOV	Mon, Nov 30, 2020	40.34	40.67	38.17	39.93
7205	NYSE	HOV	Fri, Nov 27, 2020	41.70	42.25	40.22	40.58
7204	NYSE	HOV	Wed, Nov 25, 2020	39.72	42.47	39.33	41.46
7203	NYSE	HOV	Tue, Nov 24, 2020	40.83	41.38	39.47	39.79
7202	NYSE	HOV	Mon, Nov 23, 2020	38.10	41.18	38.00	39.81
7201	NYSE	HOV	Fri, Nov 20, 2020	38.78	39.46	37.44	37.71
7200	NYSE	HOV	Thu, Nov 19, 2020	39.00	40.20	38.47	38.71
7199	NYSE	HOV	Wed, Nov 18, 2020	39.56	41.65	39.16	39.29
7198	NYSE	HOV	Tue, Nov 17, 2020	40.80	41.43	39.18	39.38
7197	NYSE	HOV	Mon, Nov 16, 2020	41.00	41.23	38.80	41.17
7196	NYSE	HOV	Fri, Nov 13, 2020	37.63	40.25	37.46	39.86
7195	NYSE	HOV	Thu, Nov 12, 2020	37.35	39.30	36.19	37.45
7194	NYSE	HOV	Wed, Nov 11, 2020	36.62	37.80	35.80	37.68
7193	NYSE	HOV	Tue, Nov 10, 2020	35.71	37.11	35.24	36.35
7192	NYSE	HOV	Mon, Nov 9, 2020	38.00	38.00	34.84	35.37
7191	NYSE	HOV	Fri, Nov 6, 2020	38.27	38.68	35.98	36.04
7190	NYSE	HOV	Thu, Nov 5, 2020	38.73	40.38	37.18	38.22
7189	NYSE	HOV	Wed, Nov 4, 2020	36.85	39.25	36.85	38.02
7188	NYSE	HOV	Tue, Nov 3, 2020	34.95	38.40	34.52	36.85
7187	NYSE	HOV	Mon, Nov 2, 2020	32.48	34.71	32.20	34.23
7186	NYSE	HOV	Fri, Oct 30, 2020	33.05	33.25	31.06	31.76
7185	NYSE	HOV	Thu, Oct 29, 2020	32.50	34.20	31.81	33.34
7184	NYSE	HOV	Wed, Oct 28, 2020	31.48	32.78	30.05	32.65
7183	NYSE	HOV	Tue, Oct 27, 2020	32.50	33.00	31.62	32.47
7182	NYSE	HOV	Mon, Oct 26, 2020	32.15	33.27	31.29	33.00
7181	NYSE	HOV	Fri, Oct 23, 2020	31.16	33.03	31.06	32.70
7180	NYSE	HOV	Thu, Oct 22, 2020	32.76	33.24	30.50	31.00
7179	NYSE	HOV	Wed, Oct 21, 2020	34.70	34.93	32.52	32.75
7178	NYSE	HOV	Tue, Oct 20, 2020	34.55	35.55	33.82	34.37
7177	NYSE	HOV	Mon, Oct 19, 2020	35.92	36.40	34.38	34.55
7176	NYSE	HOV	Fri, Oct 16, 2020	35.60	36.40	35.17	35.17
7175	NYSE	HOV	Thu, Oct 15, 2020	33.71	35.49	33.60	35.34
7174	NYSE	HOV	Wed, Oct 14, 2020	35.80	36.08	34.31	34.75
7173	NYSE	HOV	Tue, Oct 13, 2020	35.55	35.87	34.00	35.59
7172	NYSE	HOV	Mon, Oct 12, 2020	37.10	37.10	35.04	35.99
7171	NYSE	HOV	Fri, Oct 9, 2020	37.79	38.18	35.81	36.54
7170	NYSE	HOV	Thu, Oct 8, 2020	35.55	37.50	35.14	37.13
7169	NYSE	HOV	Wed, Oct 7, 2020	34.50	35.47	34.24	34.81
7168	NYSE	HOV	Tue, Oct 6, 2020	35.61	35.69	33.20	33.56
7167	NYSE	HOV	Mon, Oct 5, 2020	36.83	37.99	34.33	34.77
7166	NYSE	HOV	Fri, Oct 2, 2020	33.34	36.72	32.71	35.91
7165	NYSE	HOV	Thu, Oct 1, 2020	32.76	34.66	32.31	34.51
7164	NYSE	HOV	Wed, Sep 30, 2020	30.87	33.26	30.63	32.52
7163	NYSE	HOV	Tue, Sep 29, 2020	31.87	32.04	30.30	30.85
7162	NYSE	HOV	Mon, Sep 28, 2020	30.02	32.82	29.82	32.41
7161	NYSE	HOV	Fri, Sep 25, 2020	29.61	30.68	29.06	29.21
7160	NYSE	HOV	Thu, Sep 24, 2020	28.77	30.40	27.94	29.77
7159	NYSE	HOV	Wed, Sep 23, 2020	31.08	31.98	28.77	28.82
7158	NYSE	HOV	Tue, Sep 22, 2020	29.11	31.24	28.59	30.78
7157	NYSE	HOV	Mon, Sep 21, 2020	28.51	29.28	27.43	29.06
7156	NYSE	HOV	Fri, Sep 18, 2020	30.82	31.25	28.70	29.39
7155	NYSE	HOV	Thu, Sep 17, 2020	30.97	32.30	30.66	30.90
7154	NYSE	HOV	Wed, Sep 16, 2020	30.72	32.31	30.65	31.72
7153	NYSE	HOV	Tue, Sep 15, 2020	32.25	33.09	30.41	30.79
7152	NYSE	HOV	Mon, Sep 14, 2020	31.44	32.20	30.59	31.88
7151	NYSE	HOV	Fri, Sep 11, 2020	29.99	31.11	29.80	30.67
7150	NYSE	HOV	Thu, Sep 10, 2020	31.16	31.46	29.19	29.57
7149	NYSE	HOV	Wed, Sep 9, 2020	29.00	31.88	28.47	31.01
7148	NYSE	HOV	Tue, Sep 8, 2020	28.28	30.03	28.03	28.66
7147	NYSE	HOV	Fri, Sep 4, 2020	33.31	33.82	26.03	29.20
7146	NYSE	HOV	Thu, Sep 3, 2020	35.50	36.43	30.81	33.40
7145	NYSE	HOV	Wed, Sep 2, 2020	34.38	34.99	32.51	34.25
7144	NYSE	HOV	Tue, Sep 1, 2020	30.94	34.29	30.10	34.07
7143	NYSE	HOV	Mon, Aug 31, 2020	33.50	33.82	30.19	31.32
7142	NYSE	HOV	Fri, Aug 28, 2020	33.03	33.90	32.95	33.28
7141	NYSE	HOV	Thu, Aug 27, 2020	34.00	34.30	32.08	32.83
7140	NYSE	HOV	Wed, Aug 26, 2020	33.50	34.72	32.89	33.72
7139	NYSE	HOV	Tue, Aug 25, 2020	34.22	34.38	32.52	33.30
7138	NYSE	HOV	Mon, Aug 24, 2020	35.14	35.25	33.52	34.31
7137	NYSE	HOV	Fri, Aug 21, 2020	33.08	34.83	33.08	34.38
7136	NYSE	HOV	Thu, Aug 20, 2020	33.58	35.30	33.50	33.50
7135	NYSE	HOV	Wed, Aug 19, 2020	33.46	34.15	32.05	33.66
7134	NYSE	HOV	Tue, Aug 18, 2020	35.08	35.77	33.02	33.22
7133	NYSE	HOV	Mon, Aug 17, 2020	29.03	34.59	28.70	34.31
7132	NYSE	HOV	Fri, Aug 14, 2020	28.69	29.25	27.71	28.53
7131	NYSE	HOV	Thu, Aug 13, 2020	27.52	29.62	27.33	28.65
7130	NYSE	HOV	Wed, Aug 12, 2020	26.77	27.97	26.31	27.50
7129	NYSE	HOV	Tue, Aug 11, 2020	27.98	28.26	26.00	26.19
7128	NYSE	HOV	Mon, Aug 10, 2020	25.91	28.60	25.90	27.21
7127	NYSE	HOV	Fri, Aug 7, 2020	26.50	27.68	25.07	25.69
7126	NYSE	HOV	Thu, Aug 6, 2020	25.76	27.78	25.50	26.60
7125	NYSE	HOV	Wed, Aug 5, 2020	25.81	26.10	25.00	25.67
7124	NYSE	HOV	Tue, Aug 4, 2020	24.45	25.70	24.27	25.22
7123	NYSE	HOV	Mon, Aug 3, 2020	23.57	25.48	23.50	24.65
7122	NYSE	HOV	Fri, Jul 31, 2020	24.24	24.87	22.10	23.30
7121	NYSE	HOV	Thu, Jul 30, 2020	25.43	25.45	23.71	24.44
7120	NYSE	HOV	Wed, Jul 29, 2020	21.48	26.22	21.44	26.11
7119	NYSE	HOV	Tue, Jul 28, 2020	21.75	22.33	21.23	21.39
7118	NYSE	HOV	Mon, Jul 27, 2020	21.96	22.09	21.27	21.74
7117	NYSE	HOV	Fri, Jul 24, 2020	21.84	22.49	21.02	21.65
7116	NYSE	HOV	Thu, Jul 23, 2020	23.14	24.33	21.01	22.37
7115	NYSE	HOV	Wed, Jul 22, 2020	21.66	23.63	21.39	22.92
7114	NYSE	HOV	Tue, Jul 21, 2020	22.50	22.72	21.60	21.76
7113	NYSE	HOV	Mon, Jul 20, 2020	22.50	22.83	21.76	22.00
7112	NYSE	HOV	Fri, Jul 17, 2020	22.81	23.96	21.58	22.18
7111	NYSE	HOV	Thu, Jul 16, 2020	21.13	22.97	20.69	22.61
7110	NYSE	HOV	Wed, Jul 15, 2020	21.66	21.88	20.35	21.51
7109	NYSE	HOV	Tue, Jul 14, 2020	20.18	20.90	19.07	20.49
7108	NYSE	HOV	Mon, Jul 13, 2020	22.30	22.30	20.00	20.18
7107	NYSE	HOV	Fri, Jul 10, 2020	21.15	22.40	20.74	21.63
7106	NYSE	HOV	Thu, Jul 9, 2020	22.21	22.78	20.38	21.04
7105	NYSE	HOV	Wed, Jul 8, 2020	21.76	23.65	21.59	22.29
7104	NYSE	HOV	Tue, Jul 7, 2020	21.30	21.91	20.50	21.40
7103	NYSE	HOV	Mon, Jul 6, 2020	22.69	22.69	21.38	21.63
7102	NYSE	HOV	Thu, Jul 2, 2020	23.01	23.40	21.18	21.98
7101	NYSE	HOV	Wed, Jul 1, 2020	23.51	23.68	21.89	21.96
7100	NYSE	HOV	Tue, Jun 30, 2020	23.26	23.72	22.52	23.39
7099	NYSE	HOV	Mon, Jun 29, 2020	21.06	23.61	20.25	23.26
7098	NYSE	HOV	Fri, Jun 26, 2020	21.79	21.79	20.49	20.79
7097	NYSE	HOV	Thu, Jun 25, 2020	22.25	22.81	21.26	22.00
7096	NYSE	HOV	Wed, Jun 24, 2020	22.87	23.50	21.13	22.85
7095	NYSE	HOV	Tue, Jun 23, 2020	23.70	23.98	22.69	23.69
7094	NYSE	HOV	Mon, Jun 22, 2020	22.88	23.15	22.08	23.09
7093	NYSE	HOV	Fri, Jun 19, 2020	24.76	24.98	22.15	23.31
7092	NYSE	HOV	Thu, Jun 18, 2020	24.50	25.88	23.53	24.00
7091	NYSE	HOV	Wed, Jun 17, 2020	26.47	27.00	24.75	25.09
7090	NYSE	HOV	Tue, Jun 16, 2020	26.24	27.02	23.98	26.39
7089	NYSE	HOV	Mon, Jun 15, 2020	19.36	23.88	18.71	23.85
7088	NYSE	HOV	Fri, Jun 12, 2020	21.25	21.98	19.59	20.94
7087	NYSE	HOV	Thu, Jun 11, 2020	24.31	25.25	19.27	19.56
7086	NYSE	HOV	Wed, Jun 10, 2020	27.66	27.84	25.67	26.42
7085	NYSE	HOV	Tue, Jun 9, 2020	25.89	29.78	25.00	27.66
7084	NYSE	HOV	Mon, Jun 8, 2020	26.68	27.88	26.14	26.70
7083	NYSE	HOV	Fri, Jun 5, 2020	23.71	26.72	23.71	25.81
7082	NYSE	HOV	Thu, Jun 4, 2020	18.15	23.28	17.50	22.13
7081	NYSE	HOV	Wed, Jun 3, 2020	17.80	17.95	16.76	17.36
7080	NYSE	HOV	Tue, Jun 2, 2020	16.34	17.71	16.22	17.49
7079	NYSE	HOV	Mon, Jun 1, 2020	16.47	17.45	16.09	16.21
7078	NYSE	HOV	Fri, May 29, 2020	15.70	16.67	15.38	16.35
7077	NYSE	HOV	Thu, May 28, 2020	17.90	17.95	15.89	16.01
7076	NYSE	HOV	Wed, May 27, 2020	15.75	17.25	14.55	17.10
7075	NYSE	HOV	Tue, May 26, 2020	14.23	15.55	13.98	14.92
7074	NYSE	HOV	Fri, May 22, 2020	13.00	13.60	12.68	13.56
7073	NYSE	HOV	Thu, May 21, 2020	12.82	13.64	12.52	12.86
7072	NYSE	HOV	Wed, May 20, 2020	13.48	14.50	12.44	12.99
7071	NYSE	HOV	Tue, May 19, 2020	13.06	13.97	12.51	13.28
7070	NYSE	HOV	Mon, May 18, 2020	11.74	13.29	11.74	13.06
7069	NYSE	HOV	Fri, May 15, 2020	10.82	11.58	10.33	11.14
7068	NYSE	HOV	Thu, May 14, 2020	10.32	10.94	9.67	10.87
7067	NYSE	HOV	Wed, May 13, 2020	11.36	11.46	10.20	10.56
7066	NYSE	HOV	Tue, May 12, 2020	11.86	12.08	11.27	11.43
7065	NYSE	HOV	Mon, May 11, 2020	12.38	12.49	11.33	11.82
7064	NYSE	HOV	Fri, May 8, 2020	11.09	12.33	10.65	12.28
7063	NYSE	HOV	Thu, May 7, 2020	11.31	11.31	10.41	10.82
7062	NYSE	HOV	Wed, May 6, 2020	10.78	11.43	10.38	10.54
7061	NYSE	HOV	Tue, May 5, 2020	12.57	13.33	10.72	10.89
7060	NYSE	HOV	Mon, May 4, 2020	11.35	12.26	11.00	11.98
7059	NYSE	HOV	Fri, May 1, 2020	12.05	12.33	11.01	11.70
7058	NYSE	HOV	Thu, Apr 30, 2020	12.42	12.80	11.45	12.62
7057	NYSE	HOV	Wed, Apr 29, 2020	11.96	14.17	11.96	13.19
7056	NYSE	HOV	Tue, Apr 28, 2020	10.30	12.24	10.19	11.91
7055	NYSE	HOV	Mon, Apr 27, 2020	9.92	10.28	9.75	9.88
7054	NYSE	HOV	Fri, Apr 24, 2020	8.77	9.76	8.68	9.63
7053	NYSE	HOV	Thu, Apr 23, 2020	8.98	9.20	8.60	8.76
7052	NYSE	HOV	Wed, Apr 22, 2020	9.34	9.35	8.70	8.84
7051	NYSE	HOV	Tue, Apr 21, 2020	9.00	9.41	8.51	9.10
7050	NYSE	HOV	Mon, Apr 20, 2020	9.49	9.53	9.00	9.24
7049	NYSE	HOV	Fri, Apr 17, 2020	9.86	10.37	9.35	9.76
7048	NYSE	HOV	Thu, Apr 16, 2020	9.75	9.84	8.52	9.05
7047	NYSE	HOV	Wed, Apr 15, 2020	10.30	10.30	9.60	9.81
7046	NYSE	HOV	Tue, Apr 14, 2020	10.61	11.49	10.12	10.61
7045	NYSE	HOV	Mon, Apr 13, 2020	10.50	11.00	9.07	10.06
7044	NYSE	HOV	Thu, Apr 9, 2020	10.24	12.00	9.83	10.48
7043	NYSE	HOV	Wed, Apr 8, 2020	7.98	9.96	7.70	9.52
7042	NYSE	HOV	Tue, Apr 7, 2020	8.00	8.77	7.28	7.64
7041	NYSE	HOV	Mon, Apr 6, 2020	6.99	8.00	6.86	7.48
7040	NYSE	HOV	Fri, Apr 3, 2020	6.76	6.94	6.16	6.44
7039	NYSE	HOV	Thu, Apr 2, 2020	7.20	7.51	6.35	6.61
7038	NYSE	HOV	Wed, Apr 1, 2020	7.80	8.78	6.92	6.97
7037	NYSE	HOV	Tue, Mar 31, 2020	8.03	9.15	8.03	8.24
7036	NYSE	HOV	Mon, Mar 30, 2020	9.51	9.51	8.25	8.30
7035	NYSE	HOV	Fri, Mar 27, 2020	10.28	10.28	9.26	9.61
7034	NYSE	HOV	Thu, Mar 26, 2020	11.80	11.80	10.11	10.35
7033	NYSE	HOV	Wed, Mar 25, 2020	9.90	11.81	9.20	11.24
7032	NYSE	HOV	Tue, Mar 24, 2020	7.55	10.46	7.55	9.57
7031	NYSE	HOV	Mon, Mar 23, 2020	7.59	7.70	6.25	6.91
7030	NYSE	HOV	Fri, Mar 20, 2020	7.96	8.65	7.01	7.82
7029	NYSE	HOV	Thu, Mar 19, 2020	5.78	8.87	5.46	7.57
7028	NYSE	HOV	Wed, Mar 18, 2020	6.81	6.97	5.12	5.72
7027	NYSE	HOV	Tue, Mar 17, 2020	7.14	7.78	6.09	7.08
7026	NYSE	HOV	Mon, Mar 16, 2020	8.20	8.30	6.75	7.00
7025	NYSE	HOV	Fri, Mar 13, 2020	11.05	11.23	7.30	9.90
7024	NYSE	HOV	Thu, Mar 12, 2020	9.37	10.92	8.77	10.21
7023	NYSE	HOV	Wed, Mar 11, 2020	16.28	16.28	12.65	12.81
7022	NYSE	HOV	Tue, Mar 10, 2020	19.32	19.33	13.78	16.92
7021	NYSE	HOV	Mon, Mar 9, 2020	19.70	21.16	18.48	18.49
7020	NYSE	HOV	Fri, Mar 6, 2020	23.97	24.43	22.70	23.19
7019	NYSE	HOV	Thu, Mar 5, 2020	25.74	26.38	24.19	24.65
7018	NYSE	HOV	Wed, Mar 4, 2020	26.48	27.60	25.82	26.67
7017	NYSE	HOV	Tue, Mar 3, 2020	24.66	26.80	24.02	25.61
7016	NYSE	HOV	Mon, Mar 2, 2020	25.00	25.17	23.73	24.61
7015	NYSE	HOV	Fri, Feb 28, 2020	23.79	26.03	23.65	24.75
7014	NYSE	HOV	Thu, Feb 27, 2020	25.00	26.53	23.60	25.42
7013	NYSE	HOV	Wed, Feb 26, 2020	25.76	27.45	25.50	26.30
7012	NYSE	HOV	Tue, Feb 25, 2020	29.57	29.87	25.86	25.95
7011	NYSE	HOV	Mon, Feb 24, 2020	28.53	29.90	28.41	29.61
7010	NYSE	HOV	Fri, Feb 21, 2020	30.38	30.90	29.31	30.47
7009	NYSE	HOV	Thu, Feb 20, 2020	31.57	32.55	28.88	30.54
7008	NYSE	HOV	Wed, Feb 19, 2020	28.80	31.57	28.80	31.52
7007	NYSE	HOV	Tue, Feb 18, 2020	27.41	28.98	27.27	28.82
7006	NYSE	HOV	Fri, Feb 14, 2020	28.72	28.98	27.26	27.59
7005	NYSE	HOV	Thu, Feb 13, 2020	28.96	29.92	28.25	28.69
7004	NYSE	HOV	Wed, Feb 12, 2020	29.07	30.34	28.65	29.15
7003	NYSE	HOV	Tue, Feb 11, 2020	26.80	29.17	26.60	28.96
7002	NYSE	HOV	Mon, Feb 10, 2020	24.89	26.46	24.50	26.35
7001	NYSE	HOV	Fri, Feb 7, 2020	24.35	25.27	23.50	24.93
7000	NYSE	HOV	Thu, Feb 6, 2020	25.03	25.72	24.27	24.51
6999	NYSE	HOV	Wed, Feb 5, 2020	24.00	25.08	22.92	24.65
6998	NYSE	HOV	Tue, Feb 4, 2020	23.50	24.06	22.31	23.57
6997	NYSE	HOV	Mon, Feb 3, 2020	25.51	25.73	23.12	23.27
6996	NYSE	HOV	Fri, Jan 31, 2020	29.65	29.65	25.44	25.56
6995	NYSE	HOV	Thu, Jan 30, 2020	29.87	30.90	29.57	29.96
6994	NYSE	HOV	Wed, Jan 29, 2020	31.50	31.50	29.62	30.20
6993	NYSE	HOV	Tue, Jan 28, 2020	30.36	31.80	30.36	31.36
6992	NYSE	HOV	Mon, Jan 27, 2020	28.57	30.09	28.49	29.68
6991	NYSE	HOV	Fri, Jan 24, 2020	31.36	32.90	28.80	29.62
6990	NYSE	HOV	Thu, Jan 23, 2020	28.55	31.75	28.36	31.27
6989	NYSE	HOV	Wed, Jan 22, 2020	28.31	29.86	27.89	28.87
6988	NYSE	HOV	Tue, Jan 21, 2020	27.09	28.48	27.04	28.17
6987	NYSE	HOV	Fri, Jan 17, 2020	26.61	27.73	26.14	27.09
6986	NYSE	HOV	Thu, Jan 16, 2020	26.30	27.30	26.07	26.42
6985	NYSE	HOV	Wed, Jan 15, 2020	24.51	26.38	24.51	26.07
6984	NYSE	HOV	Tue, Jan 14, 2020	22.58	24.70	22.46	24.51
6983	NYSE	HOV	Mon, Jan 13, 2020	21.76	22.92	21.44	22.88
6982	NYSE	HOV	Fri, Jan 10, 2020	20.72	22.16	20.72	21.70
6981	NYSE	HOV	Thu, Jan 9, 2020	21.02	21.11	20.25	20.89
6980	NYSE	HOV	Wed, Jan 8, 2020	20.96	22.40	20.65	20.84
6979	NYSE	HOV	Tue, Jan 7, 2020	20.78	21.31	20.52	20.96
6978	NYSE	HOV	Mon, Jan 6, 2020	20.53	21.46	20.27	20.79
6977	NYSE	HOV	Fri, Jan 3, 2020	21.65	22.28	20.61	20.94
6976	NYSE	HOV	Thu, Jan 2, 2020	21.08	23.28	20.85	22.53
6975	NYSE	HOV	Tue, Dec 31, 2019	20.38	21.06	20.18	20.87
6974	NYSE	HOV	Mon, Dec 30, 2019	20.97	20.99	20.15	20.58
6973	NYSE	HOV	Fri, Dec 27, 2019	21.41	21.50	20.70	21.10
6972	NYSE	HOV	Thu, Dec 26, 2019	21.89	21.96	21.13	21.32
6971	NYSE	HOV	Tue, Dec 24, 2019	20.99	21.93	20.50	21.75
6970	NYSE	HOV	Mon, Dec 23, 2019	21.45	21.85	20.55	21.08
6969	NYSE	HOV	Fri, Dec 20, 2019	20.74	21.37	20.25	21.30
6968	NYSE	HOV	Thu, Dec 19, 2019	22.28	22.30	20.63	20.74
6967	NYSE	HOV	Wed, Dec 18, 2019	23.41	23.73	22.15	22.28
6966	NYSE	HOV	Tue, Dec 17, 2019	24.50	25.12	23.40	23.51
6965	NYSE	HOV	Mon, Dec 16, 2019	25.16	25.72	24.45	24.57
6964	NYSE	HOV	Fri, Dec 13, 2019	27.74	27.74	24.53	24.97
6963	NYSE	HOV	Thu, Dec 12, 2019	28.61	29.37	27.50	27.91
6962	NYSE	HOV	Wed, Dec 11, 2019	27.99	29.42	27.85	28.67
6961	NYSE	HOV	Tue, Dec 10, 2019	28.27	28.59	27.04	27.67
6960	NYSE	HOV	Mon, Dec 9, 2019	27.14	29.72	26.98	28.35
6959	NYSE	HOV	Fri, Dec 6, 2019	25.30	28.65	25.18	26.94
6958	NYSE	HOV	Thu, Dec 5, 2019	21.45	25.45	21.45	24.96
6957	NYSE	HOV	Wed, Dec 4, 2019	21.14	21.67	20.74	21.45
6956	NYSE	HOV	Tue, Dec 3, 2019	20.38	21.15	19.85	21.00
6955	NYSE	HOV	Mon, Dec 2, 2019	22.61	23.03	20.42	20.76
6954	NYSE	HOV	Fri, Nov 29, 2019	21.87	22.67	21.59	22.30
6953	NYSE	HOV	Wed, Nov 27, 2019	21.98	22.55	21.61	21.82
6952	NYSE	HOV	Tue, Nov 26, 2019	21.18	22.40	20.81	21.96
6951	NYSE	HOV	Mon, Nov 25, 2019	20.13	21.95	20.10	21.25
6950	NYSE	HOV	Fri, Nov 22, 2019	21.44	21.56	20.06	20.12
6949	NYSE	HOV	Thu, Nov 21, 2019	21.53	21.65	20.80	21.44
6948	NYSE	HOV	Wed, Nov 20, 2019	21.78	22.89	20.61	21.57
6947	NYSE	HOV	Tue, Nov 19, 2019	23.09	23.63	21.67	21.86
6946	NYSE	HOV	Mon, Nov 18, 2019	23.81	24.12	22.76	23.04
6945	NYSE	HOV	Fri, Nov 15, 2019	23.76	23.98	22.81	23.81
6944	NYSE	HOV	Thu, Nov 14, 2019	22.75	24.25	22.75	23.69
6943	NYSE	HOV	Wed, Nov 13, 2019	22.45	23.40	22.45	22.97
6942	NYSE	HOV	Tue, Nov 12, 2019	22.78	23.20	21.52	22.73
6941	NYSE	HOV	Mon, Nov 11, 2019	23.06	23.44	22.37	22.59
6940	NYSE	HOV	Fri, Nov 8, 2019	24.42	24.44	23.29	23.35
6939	NYSE	HOV	Thu, Nov 7, 2019	25.49	26.20	24.42	24.73
6938	NYSE	HOV	Wed, Nov 6, 2019	24.89	25.67	23.56	25.40
6937	NYSE	HOV	Tue, Nov 5, 2019	25.84	26.17	24.60	24.75
6936	NYSE	HOV	Mon, Nov 4, 2019	26.79	27.39	25.77	25.83
6935	NYSE	HOV	Fri, Nov 1, 2019	25.60	27.77	25.60	26.76
6934	NYSE	HOV	Thu, Oct 31, 2019	24.87	25.98	24.00	25.08
6933	NYSE	HOV	Wed, Oct 30, 2019	24.70	25.75	22.56	25.13
6932	NYSE	HOV	Tue, Oct 29, 2019	26.31	26.88	24.18	24.71
6931	NYSE	HOV	Mon, Oct 28, 2019	28.50	28.78	26.16	26.52
6930	NYSE	HOV	Fri, Oct 25, 2019	29.49	30.35	27.46	28.48
6929	NYSE	HOV	Thu, Oct 24, 2019	28.58	30.00	28.06	29.80
6928	NYSE	HOV	Wed, Oct 23, 2019	27.50	29.44	26.86	28.45
6927	NYSE	HOV	Tue, Oct 22, 2019	27.25	29.35	27.23	27.77
6926	NYSE	HOV	Mon, Oct 21, 2019	26.90	28.42	26.28	26.99
6925	NYSE	HOV	Fri, Oct 18, 2019	24.82	26.99	23.73	26.86
6924	NYSE	HOV	Thu, Oct 17, 2019	28.58	28.74	23.51	25.29
6923	NYSE	HOV	Wed, Oct 16, 2019	26.11	28.60	25.71	28.17
6922	NYSE	HOV	Tue, Oct 15, 2019	25.11	26.50	24.60	26.25
6921	NYSE	HOV	Mon, Oct 14, 2019	23.36	25.63	23.35	24.90
6920	NYSE	HOV	Fri, Oct 11, 2019	22.49	23.80	22.40	23.35
6919	NYSE	HOV	Thu, Oct 10, 2019	21.89	23.48	21.22	21.85
6918	NYSE	HOV	Wed, Oct 9, 2019	22.44	23.83	21.60	21.78
6917	NYSE	HOV	Tue, Oct 8, 2019	19.63	22.94	19.63	22.57
6916	NYSE	HOV	Mon, Oct 7, 2019	18.71	20.03	18.62	19.91
6915	NYSE	HOV	Fri, Oct 4, 2019	18.54	19.00	17.78	18.79
6914	NYSE	HOV	Thu, Oct 3, 2019	18.35	18.74	17.64	18.48
6913	NYSE	HOV	Wed, Oct 2, 2019	18.32	18.61	17.72	18.49
6912	NYSE	HOV	Tue, Oct 1, 2019	19.23	19.99	18.49	18.63
6911	NYSE	HOV	Mon, Sep 30, 2019	18.58	19.49	18.42	19.25
6910	NYSE	HOV	Fri, Sep 27, 2019	19.32	19.81	18.02	18.42
6909	NYSE	HOV	Thu, Sep 26, 2019	19.76	19.80	18.55	19.24
6908	NYSE	HOV	Wed, Sep 25, 2019	16.53	19.99	16.53	19.76
6907	NYSE	HOV	Tue, Sep 24, 2019	16.99	17.80	16.06	16.53
6906	NYSE	HOV	Mon, Sep 23, 2019	15.93	17.38	15.71	17.02
6905	NYSE	HOV	Fri, Sep 20, 2019	15.74	16.49	15.31	16.16
6904	NYSE	HOV	Thu, Sep 19, 2019	15.17	16.18	14.76	15.68
6903	NYSE	HOV	Wed, Sep 18, 2019	14.94	15.50	14.58	15.13
6902	NYSE	HOV	Tue, Sep 17, 2019	15.16	15.44	14.35	14.97
6901	NYSE	HOV	Mon, Sep 16, 2019	15.12	15.72	14.45	15.25
6900	NYSE	HOV	Fri, Sep 13, 2019	15.35	16.55	15.13	15.31
6899	NYSE	HOV	Thu, Sep 12, 2019	15.19	15.46	14.78	15.02
6898	NYSE	HOV	Wed, Sep 11, 2019	15.29	15.67	14.65	15.11
6897	NYSE	HOV	Tue, Sep 10, 2019	15.00	15.30	13.81	15.29
6896	NYSE	HOV	Mon, Sep 9, 2019	13.00	16.00	13.00	15.30
6895	NYSE	HOV	Fri, Sep 6, 2019	10.46	13.97	9.87	12.69
6894	NYSE	HOV	Thu, Sep 5, 2019	8.68	10.93	8.40	10.52
6893	NYSE	HOV	Wed, Sep 4, 2019	7.95	8.95	7.95	8.28
6892	NYSE	HOV	Tue, Sep 3, 2019	8.20	8.39	7.69	7.87
6891	NYSE	HOV	Fri, Aug 30, 2019	7.66	8.35	7.62	8.24
6890	NYSE	HOV	Thu, Aug 29, 2019	7.40	7.87	7.38	7.60
6889	NYSE	HOV	Wed, Aug 28, 2019	6.78	7.45	6.61	7.32
6888	NYSE	HOV	Tue, Aug 27, 2019	7.61	7.80	6.80	6.81
6887	NYSE	HOV	Mon, Aug 26, 2019	8.15	8.21	7.22	7.58
6886	NYSE	HOV	Fri, Aug 23, 2019	8.18	8.58	7.92	8.09
6885	NYSE	HOV	Thu, Aug 22, 2019	8.01	8.39	7.62	8.28
6884	NYSE	HOV	Wed, Aug 21, 2019	6.69	7.94	6.59	7.93
6883	NYSE	HOV	Tue, Aug 20, 2019	6.27	6.72	6.17	6.69
6882	NYSE	HOV	Mon, Aug 19, 2019	5.63	6.41	5.56	6.25
6881	NYSE	HOV	Fri, Aug 16, 2019	5.46	5.65	5.37	5.51
6880	NYSE	HOV	Thu, Aug 15, 2019	5.45	5.52	5.29	5.45
6879	NYSE	HOV	Wed, Aug 14, 2019	5.58	5.58	5.15	5.44
6878	NYSE	HOV	Tue, Aug 13, 2019	5.43	5.84	5.43	5.68
6877	NYSE	HOV	Mon, Aug 12, 2019	5.36	5.51	5.16	5.43
6876	NYSE	HOV	Fri, Aug 9, 2019	5.82	5.82	5.41	5.43
6875	NYSE	HOV	Thu, Aug 8, 2019	5.98	6.04	5.73	5.83
6874	NYSE	HOV	Wed, Aug 7, 2019	5.60	5.98	5.34	5.91
6873	NYSE	HOV	Tue, Aug 6, 2019	5.54	5.88	5.45	5.74
6872	NYSE	HOV	Mon, Aug 5, 2019	5.68	5.68	5.21	5.45
6871	NYSE	HOV	Fri, Aug 2, 2019	6.07	6.07	5.69	5.82
6870	NYSE	HOV	Thu, Aug 1, 2019	5.96	6.12	5.73	6.11
6869	NYSE	HOV	Wed, Jul 31, 2019	6.10	6.22	5.90	6.00
6868	NYSE	HOV	Tue, Jul 30, 2019	6.08	6.26	5.90	6.09
6867	NYSE	HOV	Mon, Jul 29, 2019	6.20	6.33	5.96	6.20
6866	NYSE	HOV	Fri, Jul 26, 2019	6.88	6.88	6.13	6.26
6865	NYSE	HOV	Thu, Jul 25, 2019	5.85	7.22	5.85	6.99
6864	NYSE	HOV	Wed, Jul 24, 2019	5.86	6.37	5.52	5.82
6863	NYSE	HOV	Tue, Jul 23, 2019	6.55	6.65	5.75	5.81
6862	NYSE	HOV	Mon, Jul 22, 2019	6.60	6.76	6.25	6.49
6861	NYSE	HOV	Fri, Jul 19, 2019	6.88	7.07	6.54	6.63
6860	NYSE	HOV	Thu, Jul 18, 2019	8.53	8.53	6.93	6.98
6859	NYSE	HOV	Wed, Jul 17, 2019	8.87	8.87	8.45	8.58
6858	NYSE	HOV	Tue, Jul 16, 2019	8.79	9.11	8.60	8.85
6857	NYSE	HOV	Mon, Jul 15, 2019	9.21	9.33	8.67	8.78
6856	NYSE	HOV	Fri, Jul 12, 2019	8.58	9.23	8.58	9.17
6855	NYSE	HOV	Thu, Jul 11, 2019	8.36	8.60	8.00	8.57
6854	NYSE	HOV	Wed, Jul 10, 2019	7.92	8.31	7.78	8.23
6853	NYSE	HOV	Tue, Jul 9, 2019	8.18	8.26	7.78	7.85
6852	NYSE	HOV	Mon, Jul 8, 2019	8.14	8.38	7.96	8.19
6851	NYSE	HOV	Fri, Jul 5, 2019	8.25	8.26	7.81	8.18
6850	NYSE	HOV	Wed, Jul 3, 2019	8.71	8.82	8.11	8.29
6849	NYSE	HOV	Tue, Jul 2, 2019	8.45	9.17	8.29	8.72
6848	NYSE	HOV	Mon, Jul 1, 2019	7.93	8.55	7.93	8.48
6847	NYSE	HOV	Fri, Jun 28, 2019	7.27	7.75	7.25	7.60
6846	NYSE	HOV	Thu, Jun 27, 2019	6.78	7.30	6.73	7.20
6845	NYSE	HOV	Wed, Jun 26, 2019	6.77	6.85	6.58	6.77
6844	NYSE	HOV	Tue, Jun 25, 2019	7.09	7.22	6.67	6.76
6843	NYSE	HOV	Mon, Jun 24, 2019	7.16	7.29	6.90	7.10
6842	NYSE	HOV	Fri, Jun 21, 2019	7.52	7.68	7.13	7.23
6841	NYSE	HOV	Thu, Jun 20, 2019	7.75	7.92	7.40	7.60
6840	NYSE	HOV	Wed, Jun 19, 2019	7.70	7.87	7.41	7.71
6839	NYSE	HOV	Tue, Jun 18, 2019	7.32	8.22	7.32	7.74
6838	NYSE	HOV	Mon, Jun 17, 2019	7.84	7.89	7.36	7.43
6837	NYSE	HOV	Fri, Jun 14, 2019	8.15	8.15	7.44	7.85
6836	NYSE	HOV	Thu, Jun 13, 2019	7.92	8.46	7.79	8.19
6835	NYSE	HOV	Wed, Jun 12, 2019	8.40	8.40	7.81	7.89
6834	NYSE	HOV	Tue, Jun 11, 2019	8.88	8.91	8.32	8.40
6833	NYSE	HOV	Mon, Jun 10, 2019	8.50	9.48	8.50	8.80
6832	NYSE	HOV	Fri, Jun 7, 2019	8.96	9.21	8.41	8.45
6831	NYSE	HOV	Thu, Jun 6, 2019	9.52	10.05	8.57	8.96
6830	NYSE	HOV	Wed, Jun 5, 2019	10.00	10.09	9.11	9.97
6829	NYSE	HOV	Tue, Jun 4, 2019	10.18	10.44	9.85	10.02
6828	NYSE	HOV	Mon, Jun 3, 2019	9.58	10.35	9.36	9.91
6827	NYSE	HOV	Fri, May 31, 2019	8.87	9.60	8.80	9.50
6826	NYSE	HOV	Thu, May 30, 2019	8.71	9.11	8.47	9.02
6825	NYSE	HOV	Wed, May 29, 2019	9.47	9.47	8.51	8.64
6824	NYSE	HOV	Tue, May 28, 2019	11.30	11.48	9.53	9.55
6823	NYSE	HOV	Fri, May 24, 2019	10.80	11.36	10.63	11.22
6822	NYSE	HOV	Thu, May 23, 2019	11.48	11.54	10.54	10.77
6821	NYSE	HOV	Wed, May 22, 2019	13.00	13.01	11.65	11.70
6820	NYSE	HOV	Tue, May 21, 2019	13.65	13.68	13.02	13.10
6819	NYSE	HOV	Mon, May 20, 2019	14.08	14.08	13.62	13.69
6818	NYSE	HOV	Fri, May 17, 2019	15.39	15.39	13.95	14.16
6817	NYSE	HOV	Thu, May 16, 2019	15.60	15.87	15.41	15.55
6816	NYSE	HOV	Wed, May 15, 2019	14.92	15.77	14.60	15.51
6815	NYSE	HOV	Tue, May 14, 2019	15.00	15.36	14.80	15.05
6814	NYSE	HOV	Mon, May 13, 2019	16.36	16.36	14.70	14.90
6813	NYSE	HOV	Fri, May 10, 2019	15.97	16.52	15.54	16.46
6812	NYSE	HOV	Thu, May 9, 2019	16.78	16.78	15.42	16.00
6811	NYSE	HOV	Wed, May 8, 2019	16.06	17.20	15.95	16.99
6810	NYSE	HOV	Tue, May 7, 2019	16.91	17.16	15.84	16.07
6809	NYSE	HOV	Mon, May 6, 2019	16.22	17.24	15.88	17.14
6808	NYSE	HOV	Fri, May 3, 2019	15.66	16.43	15.48	16.36
6807	NYSE	HOV	Thu, May 2, 2019	15.29	15.80	15.25	15.61
6806	NYSE	HOV	Wed, May 1, 2019	15.30	15.86	15.27	15.36
6805	NYSE	HOV	Tue, Apr 30, 2019	15.43	15.69	15.18	15.22
6804	NYSE	HOV	Mon, Apr 29, 2019	15.50	15.99	15.41	15.50
6803	NYSE	HOV	Fri, Apr 26, 2019	14.99	15.49	14.61	15.39
6802	NYSE	HOV	Thu, Apr 25, 2019	15.90	15.95	14.60	14.96
6801	NYSE	HOV	Wed, Apr 24, 2019	15.43	16.04	15.20	15.80
6800	NYSE	HOV	Tue, Apr 23, 2019	15.29	16.07	15.02	15.37
6799	NYSE	HOV	Mon, Apr 22, 2019	15.37	15.37	14.58	15.13
6798	NYSE	HOV	Thu, Apr 18, 2019	14.88	15.49	14.75	15.37
6797	NYSE	HOV	Wed, Apr 17, 2019	15.07	15.64	14.69	14.85
6796	NYSE	HOV	Tue, Apr 16, 2019	14.36	15.39	14.34	15.10
6795	NYSE	HOV	Mon, Apr 15, 2019	13.68	15.22	13.59	14.42
6794	NYSE	HOV	Fri, Apr 12, 2019	13.43	13.97	13.07	13.56
6793	NYSE	HOV	Thu, Apr 11, 2019	13.34	13.49	12.75	13.34
6792	NYSE	HOV	Wed, Apr 10, 2019	13.65	13.65	13.08	13.40
6791	NYSE	HOV	Tue, Apr 9, 2019	13.79	13.97	13.27	13.66
6790	NYSE	HOV	Mon, Apr 8, 2019	13.30	14.33	12.88	13.84
6789	NYSE	HOV	Fri, Apr 5, 2019	13.46	13.97	13.27	13.28
6788	NYSE	HOV	Thu, Apr 4, 2019	12.46	13.60	12.46	13.51
6787	NYSE	HOV	Wed, Apr 3, 2019	12.64	12.76	12.30	12.67
6786	NYSE	HOV	Tue, Apr 2, 2019	12.51	12.78	12.20	12.58
6785	NYSE	HOV	Mon, Apr 1, 2019	11.00	12.85	10.85	12.60
6784	NYSE	HOV	Fri, Mar 29, 2019	13.83	13.83	10.58	10.97
6783	NYSE	HOV	Thu, Mar 28, 2019	13.58	14.75	13.28	13.75
6782	NYSE	HOV	Wed, Mar 27, 2019	13.21	13.63	12.78	13.50
6781	NYSE	HOV	Tue, Mar 26, 2019	13.00	13.11	12.13	13.01
6780	NYSE	HOV	Mon, Mar 25, 2019	12.75	13.00	12.35	12.88
6779	NYSE	HOV	Fri, Mar 22, 2019	13.25	13.38	12.00	12.09
6778	NYSE	HOV	Thu, Mar 21, 2019	13.19	14.00	13.19	13.46
6777	NYSE	HOV	Wed, Mar 20, 2019	14.28	14.35	13.02	13.25
6776	NYSE	HOV	Tue, Mar 19, 2019	14.50	14.68	14.38	14.38
6775	NYSE	HOV	Mon, Mar 18, 2019	14.86	15.00	14.38	14.50
6774	NYSE	HOV	Fri, Mar 15, 2019	14.75	15.16	14.26	15.00
6773	NYSE	HOV	Thu, Mar 14, 2019	15.25	15.25	14.50	14.50
6772	NYSE	HOV	Wed, Mar 13, 2019	15.50	15.51	14.81	14.87
6771	NYSE	HOV	Tue, Mar 12, 2019	14.75	15.63	14.63	15.33
6770	NYSE	HOV	Mon, Mar 11, 2019	16.25	16.50	14.50	14.67
6769	NYSE	HOV	Fri, Mar 8, 2019	15.33	17.00	15.28	16.19
6768	NYSE	HOV	Thu, Mar 7, 2019	15.00	15.93	14.55	15.57
6767	NYSE	HOV	Wed, Mar 6, 2019	15.50	15.50	14.75	15.02
6766	NYSE	HOV	Tue, Mar 5, 2019	15.58	15.63	14.75	15.00
6765	NYSE	HOV	Mon, Mar 4, 2019	16.50	16.50	15.50	15.51
6764	NYSE	HOV	Fri, Mar 1, 2019	17.50	17.50	16.00	16.25
6763	NYSE	HOV	Thu, Feb 28, 2019	17.00	17.38	16.50	16.93
6762	NYSE	HOV	Wed, Feb 27, 2019	17.38	17.53	16.87	17.02
6761	NYSE	HOV	Tue, Feb 26, 2019	17.41	17.52	16.50	17.44
6760	NYSE	HOV	Mon, Feb 25, 2019	17.00	17.75	16.75	17.50
6759	NYSE	HOV	Fri, Feb 22, 2019	16.40	17.36	16.35	16.75
6758	NYSE	HOV	Thu, Feb 21, 2019	16.48	17.05	16.31	16.38
6757	NYSE	HOV	Wed, Feb 20, 2019	16.81	17.50	16.73	16.90
6756	NYSE	HOV	Tue, Feb 19, 2019	16.25	16.93	15.88	16.75
6755	NYSE	HOV	Fri, Feb 15, 2019	16.35	16.65	16.05	16.17
6754	NYSE	HOV	Thu, Feb 14, 2019	16.45	16.68	16.00	16.25
6753	NYSE	HOV	Wed, Feb 13, 2019	17.00	17.07	16.25	16.50
6752	NYSE	HOV	Tue, Feb 12, 2019	16.25	17.25	16.23	16.88
6751	NYSE	HOV	Mon, Feb 11, 2019	16.45	16.57	15.50	16.40
6750	NYSE	HOV	Fri, Feb 8, 2019	15.91	16.33	15.50	15.89
6749	NYSE	HOV	Thu, Feb 7, 2019	16.68	17.50	15.71	16.20
6748	NYSE	HOV	Wed, Feb 6, 2019	18.38	18.38	16.51	16.63
6747	NYSE	HOV	Tue, Feb 5, 2019	18.00	18.24	17.30	17.80
6746	NYSE	HOV	Mon, Feb 4, 2019	17.71	17.94	17.25	17.56
6745	NYSE	HOV	Fri, Feb 1, 2019	18.00	18.13	16.81	17.30
6744	NYSE	HOV	Thu, Jan 31, 2019	17.00	18.00	16.79	17.65
6743	NYSE	HOV	Wed, Jan 30, 2019	17.00	18.00	16.00	16.82
6742	NYSE	HOV	Tue, Jan 29, 2019	16.00	16.93	15.22	16.38
6741	NYSE	HOV	Mon, Jan 28, 2019	15.95	16.44	15.13	15.58
6740	NYSE	HOV	Fri, Jan 25, 2019	16.12	16.49	15.27	15.31
6739	NYSE	HOV	Thu, Jan 24, 2019	15.25	16.11	14.64	15.75
6738	NYSE	HOV	Wed, Jan 23, 2019	15.50	15.50	14.25	15.00
6737	NYSE	HOV	Tue, Jan 22, 2019	16.25	16.28	15.13	15.18
6736	NYSE	HOV	Fri, Jan 18, 2019	16.69	17.50	15.54	16.24
6735	NYSE	HOV	Thu, Jan 17, 2019	16.48	17.00	16.02	16.59
6734	NYSE	HOV	Wed, Jan 16, 2019	17.75	18.09	16.25	16.25
6733	NYSE	HOV	Tue, Jan 15, 2019	18.75	19.01	17.75	17.89
6732	NYSE	HOV	Mon, Jan 14, 2019	20.00	20.00	18.00	18.73
6731	NYSE	HOV	Fri, Jan 11, 2019	20.91	21.04	20.00	20.19
6730	NYSE	HOV	Thu, Jan 10, 2019	20.74	21.15	19.75	20.75
6729	NYSE	HOV	Wed, Jan 9, 2019	21.00	21.20	20.00	20.99
6728	NYSE	HOV	Tue, Jan 8, 2019	20.47	20.86	19.85	20.73
6727	NYSE	HOV	Mon, Jan 7, 2019	19.50	20.66	19.43	19.75
6726	NYSE	HOV	Fri, Jan 4, 2019	18.67	20.00	18.38	19.43
6725	NYSE	HOV	Thu, Jan 3, 2019	18.95	19.25	17.75	18.05
6724	NYSE	HOV	Wed, Jan 2, 2019	17.10	19.25	16.75	19.00
6723	NYSE	HOV	Mon, Dec 31, 2018	17.25	17.49	16.25	17.10
6722	NYSE	HOV	Fri, Dec 28, 2018	17.78	18.25	16.01	17.52
6721	NYSE	HOV	Thu, Dec 27, 2018	16.75	18.25	16.66	17.55
6720	NYSE	HOV	Wed, Dec 26, 2018	17.24	17.48	16.28	16.73
6719	NYSE	HOV	Mon, Dec 24, 2018	16.88	18.25	16.53	16.62
6718	NYSE	HOV	Fri, Dec 21, 2018	20.96	21.25	16.25	16.50
6717	NYSE	HOV	Thu, Dec 20, 2018	21.50	22.22	19.65	21.11
6716	NYSE	HOV	Wed, Dec 19, 2018	22.06	22.64	21.25	21.28
6715	NYSE	HOV	Tue, Dec 18, 2018	22.00	22.88	21.29	21.85
6714	NYSE	HOV	Mon, Dec 17, 2018	23.00	23.42	21.75	21.84
6713	NYSE	HOV	Fri, Dec 14, 2018	25.00	25.25	21.25	22.94
6712	NYSE	HOV	Thu, Dec 13, 2018	26.50	27.75	25.00	25.25
6711	NYSE	HOV	Wed, Dec 12, 2018	27.50	28.00	26.25	26.50
6710	NYSE	HOV	Tue, Dec 11, 2018	28.25	28.28	26.25	27.50
6709	NYSE	HOV	Mon, Dec 10, 2018	29.50	29.63	27.50	28.00
6708	NYSE	HOV	Fri, Dec 7, 2018	30.00	31.25	29.25	29.25
6707	NYSE	HOV	Thu, Dec 6, 2018	28.00	30.25	27.75	29.50
6706	NYSE	HOV	Tue, Dec 4, 2018	30.00	30.25	27.25	27.50
6705	NYSE	HOV	Mon, Dec 3, 2018	31.25	31.94	29.50	30.50
6704	NYSE	HOV	Fri, Nov 30, 2018	33.00	33.00	31.75	31.75
6703	NYSE	HOV	Thu, Nov 29, 2018	33.00	33.50	31.88	32.50
6702	NYSE	HOV	Wed, Nov 28, 2018	32.00	32.75	30.75	32.50
6701	NYSE	HOV	Tue, Nov 27, 2018	31.75	32.25	31.25	31.50
6700	NYSE	HOV	Mon, Nov 26, 2018	32.00	32.25	30.88	31.50
6699	NYSE	HOV	Fri, Nov 23, 2018	31.75	32.25	31.50	31.75
6698	NYSE	HOV	Wed, Nov 21, 2018	32.00	33.00	31.50	32.50
6697	NYSE	HOV	Tue, Nov 20, 2018	31.75	32.75	31.75	31.75
6696	NYSE	HOV	Mon, Nov 19, 2018	32.75	33.63	31.25	32.25
6695	NYSE	HOV	Fri, Nov 16, 2018	31.25	32.75	31.25	32.25
6694	NYSE	HOV	Thu, Nov 15, 2018	32.00	32.50	30.50	31.25
6693	NYSE	HOV	Wed, Nov 14, 2018	33.00	33.50	31.50	32.25
6692	NYSE	HOV	Tue, Nov 13, 2018	32.50	34.00	32.50	32.75
6691	NYSE	HOV	Mon, Nov 12, 2018	33.00	33.83	32.50	32.50
6690	NYSE	HOV	Fri, Nov 9, 2018	34.25	34.25	32.50	33.00
6689	NYSE	HOV	Thu, Nov 8, 2018	34.50	34.50	32.50	34.25
6688	NYSE	HOV	Wed, Nov 7, 2018	34.75	35.00	33.75	34.50
6687	NYSE	HOV	Tue, Nov 6, 2018	35.50	36.25	34.25	34.75
6686	NYSE	HOV	Mon, Nov 5, 2018	36.25	36.75	35.25	35.75
6685	NYSE	HOV	Fri, Nov 2, 2018	36.25	36.44	34.50	35.75
6684	NYSE	HOV	Thu, Nov 1, 2018	36.75	37.50	35.75	36.00
6683	NYSE	HOV	Wed, Oct 31, 2018	37.75	38.00	35.00	36.50
6682	NYSE	HOV	Tue, Oct 30, 2018	36.00	38.00	36.00	37.75
6681	NYSE	HOV	Mon, Oct 29, 2018	38.25	38.25	35.25	36.00
6680	NYSE	HOV	Fri, Oct 26, 2018	35.00	38.25	34.75	38.00
6679	NYSE	HOV	Thu, Oct 25, 2018	34.50	36.00	34.50	35.50
6678	NYSE	HOV	Wed, Oct 24, 2018	34.75	36.75	34.00	34.00
6677	NYSE	HOV	Tue, Oct 23, 2018	34.00	35.75	33.25	34.25
6676	NYSE	HOV	Mon, Oct 22, 2018	35.75	36.25	33.38	34.25
6675	NYSE	HOV	Fri, Oct 19, 2018	37.75	38.50	35.25	35.25
6674	NYSE	HOV	Thu, Oct 18, 2018	38.00	38.50	37.50	37.75
6673	NYSE	HOV	Wed, Oct 17, 2018	39.50	39.50	38.00	38.25
6672	NYSE	HOV	Tue, Oct 16, 2018	38.25	39.25	38.00	39.25
6671	NYSE	HOV	Mon, Oct 15, 2018	37.75	38.25	37.50	38.00
6670	NYSE	HOV	Fri, Oct 12, 2018	38.25	38.75	37.50	37.75
6669	NYSE	HOV	Thu, Oct 11, 2018	38.50	39.25	37.75	38.00
6668	NYSE	HOV	Wed, Oct 10, 2018	39.25	39.75	38.50	38.50
6667	NYSE	HOV	Tue, Oct 9, 2018	40.50	41.00	39.25	39.25
6666	NYSE	HOV	Mon, Oct 8, 2018	38.75	40.75	38.75	40.00
6665	NYSE	HOV	Fri, Oct 5, 2018	39.00	39.25	37.00	39.00
6664	NYSE	HOV	Thu, Oct 4, 2018	39.75	40.38	39.00	39.00
6663	NYSE	HOV	Wed, Oct 3, 2018	40.00	41.25	39.75	40.00
6662	NYSE	HOV	Tue, Oct 2, 2018	39.50	40.25	38.75	40.00
6661	NYSE	HOV	Mon, Oct 1, 2018	40.00	40.75	39.75	39.75
6660	NYSE	HOV	Fri, Sep 28, 2018	39.50	40.00	39.00	40.00
6659	NYSE	HOV	Thu, Sep 27, 2018	39.75	40.50	39.00	39.25
6658	NYSE	HOV	Wed, Sep 26, 2018	40.00	41.00	39.75	39.75
6657	NYSE	HOV	Tue, Sep 25, 2018	41.50	41.50	40.00	40.25
6656	NYSE	HOV	Mon, Sep 24, 2018	41.75	42.00	41.25	41.25
6655	NYSE	HOV	Fri, Sep 21, 2018	41.50	42.00	41.50	42.00
6654	NYSE	HOV	Thu, Sep 20, 2018	41.75	42.50	41.25	42.00
6653	NYSE	HOV	Wed, Sep 19, 2018	42.00	43.25	41.50	42.00
6652	NYSE	HOV	Tue, Sep 18, 2018	42.50	42.75	41.28	42.25
6651	NYSE	HOV	Mon, Sep 17, 2018	42.50	43.00	41.63	42.75
6650	NYSE	HOV	Fri, Sep 14, 2018	41.75	43.25	41.38	42.50
6649	NYSE	HOV	Thu, Sep 13, 2018	42.00	42.25	39.75	42.25
6648	NYSE	HOV	Wed, Sep 12, 2018	39.25	42.50	39.25	42.25
6647	NYSE	HOV	Tue, Sep 11, 2018	39.75	40.50	39.25	39.75
6646	NYSE	HOV	Mon, Sep 10, 2018	40.00	41.00	38.00	39.75
6645	NYSE	HOV	Fri, Sep 7, 2018	38.50	38.50	37.75	38.50
6644	NYSE	HOV	Thu, Sep 6, 2018	39.00	39.75	38.00	38.25
6643	NYSE	HOV	Wed, Sep 5, 2018	38.50	39.88	38.50	38.75
6642	NYSE	HOV	Tue, Sep 4, 2018	38.50	39.13	38.00	38.75
6641	NYSE	HOV	Fri, Aug 31, 2018	38.00	39.25	38.00	39.00
6640	NYSE	HOV	Thu, Aug 30, 2018	38.25	38.75	38.00	38.25
6639	NYSE	HOV	Wed, Aug 29, 2018	38.00	39.00	37.88	38.25
6638	NYSE	HOV	Tue, Aug 28, 2018	38.75	39.13	38.00	38.00
6637	NYSE	HOV	Mon, Aug 27, 2018	39.00	39.50	38.00	38.50
6636	NYSE	HOV	Fri, Aug 24, 2018	39.25	39.75	39.00	39.00
6635	NYSE	HOV	Thu, Aug 23, 2018	40.25	40.75	39.00	39.25
6634	NYSE	HOV	Wed, Aug 22, 2018	40.00	40.75	39.75	40.25
6633	NYSE	HOV	Tue, Aug 21, 2018	39.25	40.25	39.25	40.25
6632	NYSE	HOV	Mon, Aug 20, 2018	38.75	39.25	38.50	38.50
6631	NYSE	HOV	Fri, Aug 17, 2018	38.75	39.25	38.25	38.50
6630	NYSE	HOV	Thu, Aug 16, 2018	39.75	40.25	38.75	38.75
6629	NYSE	HOV	Wed, Aug 15, 2018	39.25	40.50	38.50	39.75
6628	NYSE	HOV	Tue, Aug 14, 2018	39.25	39.50	39.00	39.50
6627	NYSE	HOV	Mon, Aug 13, 2018	41.25	41.25	38.75	39.25
6626	NYSE	HOV	Fri, Aug 10, 2018	41.75	41.75	40.25	41.00
6625	NYSE	HOV	Thu, Aug 9, 2018	42.25	44.00	41.75	42.00
6624	NYSE	HOV	Wed, Aug 8, 2018	40.75	42.25	40.00	42.25
6623	NYSE	HOV	Tue, Aug 7, 2018	39.25	41.00	39.25	40.50
6622	NYSE	HOV	Mon, Aug 6, 2018	39.75	40.00	38.75	39.00
6621	NYSE	HOV	Fri, Aug 3, 2018	39.00	39.75	38.00	39.75
6620	NYSE	HOV	Thu, Aug 2, 2018	38.75	39.75	38.75	39.25
6619	NYSE	HOV	Wed, Aug 1, 2018	39.50	39.75	38.75	39.00
6618	NYSE	HOV	Tue, Jul 31, 2018	39.00	40.25	38.25	39.25
6617	NYSE	HOV	Mon, Jul 30, 2018	38.25	39.25	38.13	38.50
6616	NYSE	HOV	Fri, Jul 27, 2018	40.75	40.75	37.75	38.75
6615	NYSE	HOV	Thu, Jul 26, 2018	38.50	40.50	38.25	40.25
6614	NYSE	HOV	Wed, Jul 25, 2018	39.75	40.00	37.88	38.25
6613	NYSE	HOV	Tue, Jul 24, 2018	40.75	42.00	39.50	39.50
6612	NYSE	HOV	Mon, Jul 23, 2018	41.75	42.13	40.50	40.50
6611	NYSE	HOV	Fri, Jul 20, 2018	43.00	43.25	41.75	41.75
6610	NYSE	HOV	Thu, Jul 19, 2018	42.75	43.75	42.50	43.00
6609	NYSE	HOV	Wed, Jul 18, 2018	43.50	44.00	42.75	42.75
6608	NYSE	HOV	Tue, Jul 17, 2018	41.50	44.50	41.50	44.00
6607	NYSE	HOV	Mon, Jul 16, 2018	43.00	43.75	41.25	41.50
6606	NYSE	HOV	Fri, Jul 13, 2018	42.50	44.00	42.50	43.00
6605	NYSE	HOV	Thu, Jul 12, 2018	44.25	44.48	42.50	42.75
6604	NYSE	HOV	Wed, Jul 11, 2018	43.00	44.00	42.75	44.00
6603	NYSE	HOV	Tue, Jul 10, 2018	43.75	44.75	41.88	43.00
6602	NYSE	HOV	Mon, Jul 9, 2018	43.75	43.75	42.75	43.75
6601	NYSE	HOV	Fri, Jul 6, 2018	43.25	44.00	42.75	43.50
6600	NYSE	HOV	Thu, Jul 5, 2018	42.00	43.25	41.25	43.00
6599	NYSE	HOV	Tue, Jul 3, 2018	40.25	42.38	40.25	41.75
6598	NYSE	HOV	Mon, Jul 2, 2018	40.75	41.13	39.50	40.25
6597	NYSE	HOV	Fri, Jun 29, 2018	41.75	42.50	40.25	40.75
6596	NYSE	HOV	Thu, Jun 28, 2018	39.75	41.50	38.75	41.50
6595	NYSE	HOV	Wed, Jun 27, 2018	42.25	42.25	39.25	39.50
6594	NYSE	HOV	Tue, Jun 26, 2018	42.75	43.25	40.00	42.00
6593	NYSE	HOV	Mon, Jun 25, 2018	43.00	43.73	40.00	41.25
6592	NYSE	HOV	Fri, Jun 22, 2018	45.00	45.41	42.75	42.75
6591	NYSE	HOV	Thu, Jun 21, 2018	46.25	46.50	44.75	45.00
6590	NYSE	HOV	Wed, Jun 20, 2018	47.25	47.25	45.25	46.00
6589	NYSE	HOV	Tue, Jun 19, 2018	46.00	47.25	44.75	46.75
6588	NYSE	HOV	Mon, Jun 18, 2018	47.25	47.50	46.00	46.50
6587	NYSE	HOV	Fri, Jun 15, 2018	47.75	48.75	47.25	47.75
6586	NYSE	HOV	Thu, Jun 14, 2018	49.50	50.00	47.50	48.00
6585	NYSE	HOV	Wed, Jun 13, 2018	50.25	50.25	47.75	49.50
6584	NYSE	HOV	Tue, Jun 12, 2018	50.25	51.00	49.63	50.25
6583	NYSE	HOV	Mon, Jun 11, 2018	48.50	51.25	47.50	50.25
6582	NYSE	HOV	Fri, Jun 8, 2018	47.25	48.75	47.00	48.75
6581	NYSE	HOV	Thu, Jun 7, 2018	50.00	50.00	45.00	47.25
6580	NYSE	HOV	Wed, Jun 6, 2018	49.00	51.00	48.25	50.25
6579	NYSE	HOV	Tue, Jun 5, 2018	47.25	49.50	47.25	49.25
6578	NYSE	HOV	Mon, Jun 4, 2018	44.25	47.75	44.25	47.75
6577	NYSE	HOV	Fri, Jun 1, 2018	45.00	45.50	43.75	44.00
6576	NYSE	HOV	Thu, May 31, 2018	46.25	46.75	44.00	44.50
6575	NYSE	HOV	Wed, May 30, 2018	47.50	47.75	45.75	46.00
6574	NYSE	HOV	Tue, May 29, 2018	47.25	47.75	46.00	46.75
6573	NYSE	HOV	Fri, May 25, 2018	46.25	48.00	46.25	47.00
6572	NYSE	HOV	Thu, May 24, 2018	47.00	47.75	45.50	46.00
6571	NYSE	HOV	Wed, May 23, 2018	45.50	47.25	45.50	47.00
6570	NYSE	HOV	Tue, May 22, 2018	46.00	46.50	45.00	45.75
6569	NYSE	HOV	Mon, May 21, 2018	47.75	48.25	46.00	46.25
6568	NYSE	HOV	Fri, May 18, 2018	46.75	47.50	46.00	47.25
6567	NYSE	HOV	Thu, May 17, 2018	43.00	46.75	42.78	46.50
6566	NYSE	HOV	Wed, May 16, 2018	43.25	43.50	41.25	42.75
6565	NYSE	HOV	Tue, May 15, 2018	45.75	46.00	43.00	43.25
6564	NYSE	HOV	Mon, May 14, 2018	47.00	47.50	45.25	45.25
6563	NYSE	HOV	Fri, May 11, 2018	47.00	47.75	46.75	47.00
6562	NYSE	HOV	Thu, May 10, 2018	47.50	48.75	47.00	47.00
6561	NYSE	HOV	Wed, May 9, 2018	51.50	51.50	47.50	47.75
6560	NYSE	HOV	Tue, May 8, 2018	51.00	52.25	50.00	51.25
6559	NYSE	HOV	Mon, May 7, 2018	51.25	52.25	50.50	51.75
6558	NYSE	HOV	Fri, May 4, 2018	50.50	51.38	49.75	51.25
6557	NYSE	HOV	Thu, May 3, 2018	50.25	51.13	49.25	50.25
6556	NYSE	HOV	Wed, May 2, 2018	50.00	51.25	49.00	50.25
6555	NYSE	HOV	Tue, May 1, 2018	50.00	51.00	48.88	51.00
6554	NYSE	HOV	Mon, Apr 30, 2018	51.25	51.75	49.75	50.25
6553	NYSE	HOV	Fri, Apr 27, 2018	51.00	52.00	50.50	51.00
6552	NYSE	HOV	Thu, Apr 26, 2018	49.25	52.13	49.25	51.00
6551	NYSE	HOV	Wed, Apr 25, 2018	49.00	50.00	48.50	49.50
6550	NYSE	HOV	Tue, Apr 24, 2018	49.25	50.25	48.75	49.25
6549	NYSE	HOV	Mon, Apr 23, 2018	49.25	49.50	48.13	49.25
6548	NYSE	HOV	Fri, Apr 20, 2018	49.00	50.00	49.00	49.50
6547	NYSE	HOV	Thu, Apr 19, 2018	50.50	50.75	48.38	49.50
6546	NYSE	HOV	Wed, Apr 18, 2018	50.75	51.25	50.00	51.00
6545	NYSE	HOV	Tue, Apr 17, 2018	48.25	50.75	47.50	50.50
6544	NYSE	HOV	Mon, Apr 16, 2018	47.50	48.50	46.78	48.25
6543	NYSE	HOV	Fri, Apr 13, 2018	47.50	48.63	47.25	47.50
6542	NYSE	HOV	Thu, Apr 12, 2018	46.75	47.75	44.50	47.25
6541	NYSE	HOV	Wed, Apr 11, 2018	46.25	47.75	46.25	46.25
6540	NYSE	HOV	Tue, Apr 10, 2018	48.75	49.00	46.25	46.75
6539	NYSE	HOV	Mon, Apr 9, 2018	47.00	48.88	45.63	48.00
6538	NYSE	HOV	Fri, Apr 6, 2018	46.75	49.00	45.75	46.75
6537	NYSE	HOV	Thu, Apr 5, 2018	48.00	48.75	46.50	47.25
6536	NYSE	HOV	Wed, Apr 4, 2018	42.50	47.13	42.50	46.50
6535	NYSE	HOV	Tue, Apr 3, 2018	44.50	44.50	42.00	43.00
6534	NYSE	HOV	Mon, Apr 2, 2018	45.75	46.25	43.75	43.75
6533	NYSE	HOV	Thu, Mar 29, 2018	45.75	46.75	45.50	45.75
6532	NYSE	HOV	Wed, Mar 28, 2018	47.50	48.75	45.25	45.50
6531	NYSE	HOV	Tue, Mar 27, 2018	48.75	49.25	47.25	47.50
6530	NYSE	HOV	Mon, Mar 26, 2018	48.25	49.00	45.75	48.75
6529	NYSE	HOV	Fri, Mar 23, 2018	48.25	49.63	47.75	47.75
6528	NYSE	HOV	Thu, Mar 22, 2018	49.00	50.75	47.75	48.00
6527	NYSE	HOV	Wed, Mar 21, 2018	48.00	50.25	48.00	49.75
6526	NYSE	HOV	Tue, Mar 20, 2018	50.00	51.00	48.00	48.00
6525	NYSE	HOV	Mon, Mar 19, 2018	50.50	52.50	49.50	49.75
6524	NYSE	HOV	Fri, Mar 16, 2018	49.50	51.50	49.00	51.25
6523	NYSE	HOV	Thu, Mar 15, 2018	51.50	51.75	48.00	49.75
6522	NYSE	HOV	Wed, Mar 14, 2018	54.00	54.00	50.75	51.00
6521	NYSE	HOV	Tue, Mar 13, 2018	52.50	55.50	52.50	54.00
6520	NYSE	HOV	Mon, Mar 12, 2018	53.00	54.25	52.00	52.75
6519	NYSE	HOV	Fri, Mar 9, 2018	54.00	54.50	53.00	53.25
6518	NYSE	HOV	Thu, Mar 8, 2018	54.75	55.25	51.25	54.50
6517	NYSE	HOV	Wed, Mar 7, 2018	58.00	58.88	56.00	57.00
6516	NYSE	HOV	Tue, Mar 6, 2018	57.25	58.75	56.00	58.75
6515	NYSE	HOV	Mon, Mar 5, 2018	56.75	57.75	55.75	56.75
6514	NYSE	HOV	Fri, Mar 2, 2018	54.00	56.88	53.75	56.75
6513	NYSE	HOV	Thu, Mar 1, 2018	54.50	55.75	54.00	54.25
6512	NYSE	HOV	Wed, Feb 28, 2018	56.50	56.75	53.25	54.50
6511	NYSE	HOV	Tue, Feb 27, 2018	59.00	62.63	54.63	55.00
6510	NYSE	HOV	Mon, Feb 26, 2018	57.50	59.75	55.75	58.75
6509	NYSE	HOV	Fri, Feb 23, 2018	57.00	57.00	55.25	56.75
6508	NYSE	HOV	Thu, Feb 22, 2018	60.00	60.00	55.75	56.00
6507	NYSE	HOV	Wed, Feb 21, 2018	59.25	62.00	58.25	59.25
6506	NYSE	HOV	Tue, Feb 20, 2018	60.00	62.25	57.75	58.50
6505	NYSE	HOV	Fri, Feb 16, 2018	52.75	56.50	52.75	56.00
6504	NYSE	HOV	Thu, Feb 15, 2018	53.50	54.00	51.75	53.00
6503	NYSE	HOV	Wed, Feb 14, 2018	51.00	54.25	50.25	53.50
6502	NYSE	HOV	Tue, Feb 13, 2018	50.75	51.75	49.75	50.50
6501	NYSE	HOV	Mon, Feb 12, 2018	48.75	51.38	48.50	51.00
6500	NYSE	HOV	Fri, Feb 9, 2018	48.75	49.75	47.25	48.75
6499	NYSE	HOV	Thu, Feb 8, 2018	50.00	50.75	48.00	48.00
6498	NYSE	HOV	Wed, Feb 7, 2018	50.25	51.75	49.50	49.75
6497	NYSE	HOV	Tue, Feb 6, 2018	48.75	52.00	48.00	50.25
6496	NYSE	HOV	Mon, Feb 5, 2018	50.50	51.88	49.75	50.00
6495	NYSE	HOV	Fri, Feb 2, 2018	51.50	52.50	49.75	51.25
6494	NYSE	HOV	Thu, Feb 1, 2018	49.75	54.25	48.75	52.25
6493	NYSE	HOV	Wed, Jan 31, 2018	52.50	53.75	49.50	50.75
6492	NYSE	HOV	Tue, Jan 30, 2018	55.00	55.00	51.25	51.75
6491	NYSE	HOV	Mon, Jan 29, 2018	57.50	58.50	55.00	55.00
6490	NYSE	HOV	Fri, Jan 26, 2018	60.00	60.75	57.25	58.25
6489	NYSE	HOV	Thu, Jan 25, 2018	63.25	63.25	59.13	59.75
6488	NYSE	HOV	Wed, Jan 24, 2018	64.75	66.25	63.00	63.50
6487	NYSE	HOV	Tue, Jan 23, 2018	65.25	65.25	62.50	64.50
6486	NYSE	HOV	Mon, Jan 22, 2018	63.50	64.50	62.75	64.00
6485	NYSE	HOV	Fri, Jan 19, 2018	64.75	65.75	63.50	64.00
6484	NYSE	HOV	Thu, Jan 18, 2018	66.25	67.25	64.50	64.75
6483	NYSE	HOV	Wed, Jan 17, 2018	66.75	68.00	64.50	66.75
6482	NYSE	HOV	Tue, Jan 16, 2018	72.50	73.75	66.00	66.25
6481	NYSE	HOV	Fri, Jan 12, 2018	75.50	75.75	70.00	72.00
6480	NYSE	HOV	Thu, Jan 11, 2018	74.25	77.00	73.75	75.00
6479	NYSE	HOV	Wed, Jan 10, 2018	75.75	76.25	73.50	73.75
6478	NYSE	HOV	Tue, Jan 9, 2018	76.75	78.13	75.50	76.50
6477	NYSE	HOV	Mon, Jan 8, 2018	79.50	81.00	75.00	76.00
6476	NYSE	HOV	Fri, Jan 5, 2018	77.50	79.25	76.50	78.50
6475	NYSE	HOV	Thu, Jan 4, 2018	81.50	83.00	76.50	78.50
6474	NYSE	HOV	Wed, Jan 3, 2018	82.75	84.38	81.75	82.25
6473	NYSE	HOV	Tue, Jan 2, 2018	82.75	85.25	80.75	83.00
6472	NYSE	HOV	Fri, Dec 29, 2017	78.25	84.00	78.25	83.75
6471	NYSE	HOV	Thu, Dec 28, 2017	73.25	78.50	73.06	77.50
6470	NYSE	HOV	Wed, Dec 27, 2017	71.75	73.75	71.25	73.25
6469	NYSE	HOV	Tue, Dec 26, 2017	70.50	72.00	68.50	71.75
6468	NYSE	HOV	Fri, Dec 22, 2017	71.50	72.00	67.00	70.00
6467	NYSE	HOV	Thu, Dec 21, 2017	68.00	74.75	67.25	74.75
6466	NYSE	HOV	Wed, Dec 20, 2017	66.00	67.50	64.00	66.75
6465	NYSE	HOV	Tue, Dec 19, 2017	65.00	66.75	64.50	66.25
6464	NYSE	HOV	Mon, Dec 18, 2017	62.00	65.50	62.00	65.25
6463	NYSE	HOV	Fri, Dec 15, 2017	61.00	62.25	60.00	61.75
6462	NYSE	HOV	Thu, Dec 14, 2017	61.25	62.00	59.88	60.50
6461	NYSE	HOV	Wed, Dec 13, 2017	62.75	63.75	60.75	61.50
6460	NYSE	HOV	Tue, Dec 12, 2017	63.50	63.75	62.00	63.50
6459	NYSE	HOV	Mon, Dec 11, 2017	63.50	63.75	61.50	63.00
6458	NYSE	HOV	Fri, Dec 8, 2017	60.00	63.50	59.75	63.00
6457	NYSE	HOV	Thu, Dec 7, 2017	62.50	62.75	58.50	60.00
6456	NYSE	HOV	Wed, Dec 6, 2017	63.00	64.50	61.50	60.00
6455	NYSE	HOV	Tue, Dec 5, 2017	66.25	66.75	59.88	63.00
6454	NYSE	HOV	Mon, Dec 4, 2017	67.00	70.25	66.75	67.75
6453	NYSE	HOV	Fri, Dec 1, 2017	71.50	71.50	63.75	70.50
6452	NYSE	HOV	Thu, Nov 30, 2017	71.00	72.25	69.75	71.25
6451	NYSE	HOV	Wed, Nov 29, 2017	71.25	72.50	70.25	71.00
6450	NYSE	HOV	Tue, Nov 28, 2017	69.75	72.00	69.25	71.00
6449	NYSE	HOV	Mon, Nov 27, 2017	70.00	70.75	67.25	69.50
6448	NYSE	HOV	Fri, Nov 24, 2017	69.50	70.00	68.50	70.00
6447	NYSE	HOV	Wed, Nov 22, 2017	69.50	70.00	67.50	68.75
6446	NYSE	HOV	Tue, Nov 21, 2017	65.50	69.75	65.00	68.00
6445	NYSE	HOV	Mon, Nov 20, 2017	62.50	65.00	62.38	65.00
6444	NYSE	HOV	Fri, Nov 17, 2017	58.50	64.50	58.50	62.25
6443	NYSE	HOV	Thu, Nov 16, 2017	57.50	60.00	57.28	59.25
6442	NYSE	HOV	Wed, Nov 15, 2017	57.75	58.00	56.75	57.25
6441	NYSE	HOV	Tue, Nov 14, 2017	57.25	58.75	57.25	57.75
6440	NYSE	HOV	Mon, Nov 13, 2017	58.25	59.00	57.50	57.75
6439	NYSE	HOV	Fri, Nov 10, 2017	58.75	59.50	58.00	58.50
6438	NYSE	HOV	Thu, Nov 9, 2017	58.25	59.75	57.75	59.00
6437	NYSE	HOV	Wed, Nov 8, 2017	57.50	59.50	57.00	59.50
6436	NYSE	HOV	Tue, Nov 7, 2017	59.50	60.00	57.75	58.00
6435	NYSE	HOV	Mon, Nov 6, 2017	57.25	59.75	57.00	59.00
6434	NYSE	HOV	Fri, Nov 3, 2017	58.25	59.00	56.75	57.75
6433	NYSE	HOV	Thu, Nov 2, 2017	61.00	61.25	55.50	57.00
6432	NYSE	HOV	Wed, Nov 1, 2017	61.00	62.00	59.75	61.00
6431	NYSE	HOV	Tue, Oct 31, 2017	57.75	60.75	57.75	60.50
6430	NYSE	HOV	Mon, Oct 30, 2017	58.00	58.69	56.50	57.75
6429	NYSE	HOV	Fri, Oct 27, 2017	58.00	58.00	56.75	57.25
6428	NYSE	HOV	Thu, Oct 26, 2017	56.50	57.75	55.75	57.50
6427	NYSE	HOV	Wed, Oct 25, 2017	57.25	58.50	55.25	56.25
6426	NYSE	HOV	Tue, Oct 24, 2017	56.50	57.75	56.00	57.50
6425	NYSE	HOV	Mon, Oct 23, 2017	56.75	57.25	55.50	56.75
6424	NYSE	HOV	Fri, Oct 20, 2017	58.25	59.00	56.00	56.50
6423	NYSE	HOV	Thu, Oct 19, 2017	57.00	57.75	55.75	57.75
6422	NYSE	HOV	Wed, Oct 18, 2017	56.25	58.75	55.50	57.25
6421	NYSE	HOV	Tue, Oct 17, 2017	57.25	57.50	55.13	55.75
6420	NYSE	HOV	Mon, Oct 16, 2017	56.25	57.50	55.66	57.25
6419	NYSE	HOV	Fri, Oct 13, 2017	57.25	57.50	55.32	56.25
6418	NYSE	HOV	Thu, Oct 12, 2017	56.75	57.50	55.50	57.25
6417	NYSE	HOV	Wed, Oct 11, 2017	55.75	57.75	55.25	57.00
6416	NYSE	HOV	Tue, Oct 10, 2017	52.50	56.25	52.25	56.00
6415	NYSE	HOV	Mon, Oct 9, 2017	55.75	56.50	53.00	53.00
6414	NYSE	HOV	Fri, Oct 6, 2017	55.50	57.50	54.50	56.25
6413	NYSE	HOV	Thu, Oct 5, 2017	53.75	56.00	53.25	55.75
6412	NYSE	HOV	Wed, Oct 4, 2017	51.00	54.25	50.50	53.00
6411	NYSE	HOV	Tue, Oct 3, 2017	49.50	51.25	49.00	51.25
6410	NYSE	HOV	Mon, Oct 2, 2017	49.25	49.75	48.25	48.75
6409	NYSE	HOV	Fri, Sep 29, 2017	48.25	49.50	47.75	48.25
6408	NYSE	HOV	Thu, Sep 28, 2017	47.25	48.25	46.50	48.00
6407	NYSE	HOV	Wed, Sep 27, 2017	46.25	47.75	46.00	47.50
6406	NYSE	HOV	Tue, Sep 26, 2017	44.75	46.50	44.38	46.50
6405	NYSE	HOV	Mon, Sep 25, 2017	43.50	45.25	43.50	44.75
6404	NYSE	HOV	Fri, Sep 22, 2017	43.50	44.50	43.10	43.75
6403	NYSE	HOV	Thu, Sep 21, 2017	43.00	43.75	42.25	43.50
6402	NYSE	HOV	Wed, Sep 20, 2017	44.00	44.00	42.25	43.00
6401	NYSE	HOV	Tue, Sep 19, 2017	43.50	44.25	42.50	44.00
6400	NYSE	HOV	Mon, Sep 18, 2017	43.50	44.00	43.00	43.00
6399	NYSE	HOV	Fri, Sep 15, 2017	44.75	45.50	43.25	43.50
6398	NYSE	HOV	Thu, Sep 14, 2017	42.50	46.00	42.00	45.00
6397	NYSE	HOV	Wed, Sep 13, 2017	43.75	43.75	43.00	43.25
6396	NYSE	HOV	Tue, Sep 12, 2017	43.00	43.75	42.50	43.50
6395	NYSE	HOV	Mon, Sep 11, 2017	43.00	44.00	42.25	43.00
6394	NYSE	HOV	Fri, Sep 8, 2017	43.25	44.25	41.50	43.25
6393	NYSE	HOV	Thu, Sep 7, 2017	43.00	45.88	42.50	43.50
6392	NYSE	HOV	Wed, Sep 6, 2017	45.50	47.25	45.50	46.50
6391	NYSE	HOV	Tue, Sep 5, 2017	47.00	47.25	44.25	45.50
6390	NYSE	HOV	Fri, Sep 1, 2017	45.75	47.00	44.50	47.00
6389	NYSE	HOV	Thu, Aug 31, 2017	44.75	47.00	44.75	45.50
6388	NYSE	HOV	Wed, Aug 30, 2017	43.25	46.00	43.25	44.50
6387	NYSE	HOV	Tue, Aug 29, 2017	45.00	45.63	43.25	43.50
6386	NYSE	HOV	Mon, Aug 28, 2017	48.75	49.75	44.75	45.50
6385	NYSE	HOV	Fri, Aug 25, 2017	49.75	49.75	47.75	48.50
6384	NYSE	HOV	Thu, Aug 24, 2017	48.25	51.00	48.25	49.75
6383	NYSE	HOV	Wed, Aug 23, 2017	50.50	51.00	48.00	48.25
6382	NYSE	HOV	Tue, Aug 22, 2017	51.00	51.75	50.00	51.00
6381	NYSE	HOV	Mon, Aug 21, 2017	50.50	51.25	50.25	51.25
6380	NYSE	HOV	Fri, Aug 18, 2017	51.50	51.75	50.25	50.50
6379	NYSE	HOV	Thu, Aug 17, 2017	53.00	54.00	52.00	52.00
6378	NYSE	HOV	Wed, Aug 16, 2017	54.75	55.75	54.00	54.25
6377	NYSE	HOV	Tue, Aug 15, 2017	56.25	56.25	54.25	54.75
6376	NYSE	HOV	Mon, Aug 14, 2017	55.00	56.25	54.00	56.00
6375	NYSE	HOV	Fri, Aug 11, 2017	53.75	55.00	52.38	54.25
6374	NYSE	HOV	Thu, Aug 10, 2017	55.75	55.88	52.50	53.25
6373	NYSE	HOV	Wed, Aug 9, 2017	57.00	57.50	55.50	55.75
6372	NYSE	HOV	Tue, Aug 8, 2017	56.25	59.00	56.25	58.00
6371	NYSE	HOV	Mon, Aug 7, 2017	56.50	57.00	55.50	56.25
6370	NYSE	HOV	Fri, Aug 4, 2017	55.50	57.25	55.50	56.75
6369	NYSE	HOV	Thu, Aug 3, 2017	57.50	57.75	55.00	55.25
6368	NYSE	HOV	Wed, Aug 2, 2017	56.50	58.25	56.00	57.25
6367	NYSE	HOV	Tue, Aug 1, 2017	55.50	58.25	54.25	57.25
6366	NYSE	HOV	Mon, Jul 31, 2017	57.00	57.03	54.25	55.00
6365	NYSE	HOV	Fri, Jul 28, 2017	57.00	58.00	56.25	57.25
6364	NYSE	HOV	Thu, Jul 27, 2017	59.50	59.75	57.00	57.50
6363	NYSE	HOV	Wed, Jul 26, 2017	60.50	60.75	58.00	59.50
6362	NYSE	HOV	Tue, Jul 25, 2017	58.75	60.50	58.75	60.25
6361	NYSE	HOV	Mon, Jul 24, 2017	60.00	60.13	58.00	58.75
6360	NYSE	HOV	Fri, Jul 21, 2017	61.50	61.50	60.00	60.25
6359	NYSE	HOV	Thu, Jul 20, 2017	62.25	62.41	60.25	60.25
6358	NYSE	HOV	Wed, Jul 19, 2017	60.00	62.63	59.88	62.25
6357	NYSE	HOV	Tue, Jul 18, 2017	61.75	62.25	58.75	60.00
6356	NYSE	HOV	Mon, Jul 17, 2017	61.25	64.25	60.50	62.75
6355	NYSE	HOV	Fri, Jul 14, 2017	63.75	63.75	59.75	61.25
6354	NYSE	HOV	Thu, Jul 13, 2017	68.25	69.88	62.00	63.25
6353	NYSE	HOV	Wed, Jul 12, 2017	69.75	72.25	68.25	68.50
6352	NYSE	HOV	Tue, Jul 11, 2017	74.25	74.50	69.50	69.50
6351	NYSE	HOV	Mon, Jul 10, 2017	72.00	74.50	71.63	74.00
6350	NYSE	HOV	Fri, Jul 7, 2017	69.50	72.25	69.25	72.00
6349	NYSE	HOV	Thu, Jul 6, 2017	70.50	71.25	69.75	70.00
6348	NYSE	HOV	Wed, Jul 5, 2017	71.75	71.75	69.00	70.50
6347	NYSE	HOV	Mon, Jul 3, 2017	70.25	73.25	69.50	72.25
6346	NYSE	HOV	Fri, Jun 30, 2017	68.50	70.25	67.82	70.00
6345	NYSE	HOV	Thu, Jun 29, 2017	68.50	68.63	64.00	68.50
6344	NYSE	HOV	Wed, Jun 28, 2017	65.00	70.50	64.75	68.75
6343	NYSE	HOV	Tue, Jun 27, 2017	61.25	65.00	61.23	64.75
6342	NYSE	HOV	Mon, Jun 26, 2017	60.00	61.50	59.75	61.25
6341	NYSE	HOV	Fri, Jun 23, 2017	61.00	62.25	59.75	59.75
6340	NYSE	HOV	Thu, Jun 22, 2017	62.00	62.50	61.00	61.25
6339	NYSE	HOV	Wed, Jun 21, 2017	61.00	64.50	60.53	62.00
6338	NYSE	HOV	Tue, Jun 20, 2017	58.50	62.25	57.75	62.00
6337	NYSE	HOV	Mon, Jun 19, 2017	57.50	59.00	57.00	58.50
6336	NYSE	HOV	Fri, Jun 16, 2017	56.50	58.25	55.75	57.75
6335	NYSE	HOV	Thu, Jun 15, 2017	57.50	58.25	56.75	57.00
6334	NYSE	HOV	Wed, Jun 14, 2017	56.50	58.50	56.00	58.00
6333	NYSE	HOV	Tue, Jun 13, 2017	55.75	57.25	55.75	56.25
6332	NYSE	HOV	Mon, Jun 12, 2017	56.00	57.25	55.50	56.00
6331	NYSE	HOV	Fri, Jun 9, 2017	56.75	57.50	55.75	56.25
6330	NYSE	HOV	Thu, Jun 8, 2017	57.00	58.25	56.75	57.00
6329	NYSE	HOV	Wed, Jun 7, 2017	55.75	59.00	55.75	57.00
6328	NYSE	HOV	Tue, Jun 6, 2017	56.75	56.75	55.00	56.25
6327	NYSE	HOV	Mon, Jun 5, 2017	57.50	58.50	56.25	56.75
6326	NYSE	HOV	Fri, Jun 2, 2017	60.50	60.50	56.25	59.25
6325	NYSE	HOV	Thu, Jun 1, 2017	61.25	62.75	59.50	62.75
6324	NYSE	HOV	Wed, May 31, 2017	63.75	63.75	59.25	60.75
6323	NYSE	HOV	Tue, May 30, 2017	63.50	64.25	62.50	63.25
6322	NYSE	HOV	Fri, May 26, 2017	66.75	67.00	63.00	63.75
6321	NYSE	HOV	Thu, May 25, 2017	64.00	67.50	64.00	66.25
6320	NYSE	HOV	Wed, May 24, 2017	61.50	63.75	60.75	63.25
6319	NYSE	HOV	Tue, May 23, 2017	62.75	63.00	60.75	61.75
6318	NYSE	HOV	Mon, May 22, 2017	60.25	63.00	60.00	61.75
6317	NYSE	HOV	Fri, May 19, 2017	58.25	60.50	58.25	60.00
6316	NYSE	HOV	Thu, May 18, 2017	57.75	59.00	57.38	58.50
6315	NYSE	HOV	Wed, May 17, 2017	59.00	59.50	57.50	58.00
6314	NYSE	HOV	Tue, May 16, 2017	59.25	59.75	58.25	59.75
6313	NYSE	HOV	Mon, May 15, 2017	59.50	60.00	58.50	59.25
6312	NYSE	HOV	Fri, May 12, 2017	59.75	59.75	58.00	58.75
6311	NYSE	HOV	Thu, May 11, 2017	58.50	59.25	57.50	59.00
6310	NYSE	HOV	Wed, May 10, 2017	59.25	59.25	58.00	58.50
6309	NYSE	HOV	Tue, May 9, 2017	56.50	59.25	56.13	58.75
6308	NYSE	HOV	Mon, May 8, 2017	56.25	57.25	55.75	56.75
6307	NYSE	HOV	Fri, May 5, 2017	56.00	56.50	55.50	56.00
6306	NYSE	HOV	Thu, May 4, 2017	56.25	56.75	55.25	55.75
6305	NYSE	HOV	Wed, May 3, 2017	56.50	57.25	55.00	56.25
6304	NYSE	HOV	Tue, May 2, 2017	58.25	58.50	56.50	56.75
6303	NYSE	HOV	Mon, May 1, 2017	59.25	59.25	57.75	58.50
6302	NYSE	HOV	Fri, Apr 28, 2017	59.50	59.75	58.25	58.50
6301	NYSE	HOV	Thu, Apr 27, 2017	58.75	61.25	58.75	60.00
6300	NYSE	HOV	Wed, Apr 26, 2017	57.75	59.75	57.75	59.00
6299	NYSE	HOV	Tue, Apr 25, 2017	59.75	59.75	58.00	58.25
6298	NYSE	HOV	Mon, Apr 24, 2017	59.00	59.50	58.84	59.50
6297	NYSE	HOV	Fri, Apr 21, 2017	58.00	59.00	57.13	58.50
6296	NYSE	HOV	Thu, Apr 20, 2017	58.25	59.50	57.50	58.50
6295	NYSE	HOV	Wed, Apr 19, 2017	57.25	58.00	57.13	57.75
6294	NYSE	HOV	Tue, Apr 18, 2017	55.25	57.00	55.00	56.75
6293	NYSE	HOV	Mon, Apr 17, 2017	54.00	56.00	54.00	56.00
6292	NYSE	HOV	Thu, Apr 13, 2017	54.25	55.25	53.75	54.00
6291	NYSE	HOV	Wed, Apr 12, 2017	54.75	55.25	54.00	54.50
6290	NYSE	HOV	Tue, Apr 11, 2017	54.25	55.50	53.75	55.00
6289	NYSE	HOV	Mon, Apr 10, 2017	54.75	56.25	54.00	54.75
6288	NYSE	HOV	Fri, Apr 7, 2017	56.00	57.50	54.75	54.75
6287	NYSE	HOV	Thu, Apr 6, 2017	54.75	56.75	54.50	56.00
6286	NYSE	HOV	Wed, Apr 5, 2017	55.75	56.75	54.50	54.75
6285	NYSE	HOV	Tue, Apr 4, 2017	55.50	55.75	54.75	55.25
6284	NYSE	HOV	Mon, Apr 3, 2017	56.50	57.50	55.75	55.75
6283	NYSE	HOV	Fri, Mar 31, 2017	57.00	57.75	56.50	56.75
6282	NYSE	HOV	Thu, Mar 30, 2017	57.50	58.00	56.88	57.50
6281	NYSE	HOV	Wed, Mar 29, 2017	56.25	58.25	56.00	57.25
6280	NYSE	HOV	Tue, Mar 28, 2017	55.75	57.75	55.50	57.00
6279	NYSE	HOV	Mon, Mar 27, 2017	55.75	56.75	55.00	56.25
6278	NYSE	HOV	Fri, Mar 24, 2017	57.00	58.75	56.00	56.50
6277	NYSE	HOV	Thu, Mar 23, 2017	56.25	58.75	56.00	57.00
6276	NYSE	HOV	Wed, Mar 22, 2017	56.75	57.50	55.75	56.25
6275	NYSE	HOV	Tue, Mar 21, 2017	58.50	59.00	57.00	57.25
6274	NYSE	HOV	Mon, Mar 20, 2017	59.25	60.00	57.75	58.25
6273	NYSE	HOV	Fri, Mar 17, 2017	60.50	60.50	58.50	59.00
6272	NYSE	HOV	Thu, Mar 16, 2017	56.25	61.25	56.25	60.50
6271	NYSE	HOV	Wed, Mar 15, 2017	54.75	56.50	54.25	56.25
6270	NYSE	HOV	Tue, Mar 14, 2017	55.50	56.25	54.00	54.50
6269	NYSE	HOV	Mon, Mar 13, 2017	55.50	56.75	55.50	55.75
6268	NYSE	HOV	Fri, Mar 10, 2017	55.00	56.25	54.00	56.00
6267	NYSE	HOV	Thu, Mar 9, 2017	55.50	56.75	54.00	54.50
6266	NYSE	HOV	Wed, Mar 8, 2017	62.50	63.50	55.50	56.00
6265	NYSE	HOV	Tue, Mar 7, 2017	60.75	61.25	59.75	60.50
6264	NYSE	HOV	Mon, Mar 6, 2017	59.50	61.00	59.00	60.25
6263	NYSE	HOV	Fri, Mar 3, 2017	60.50	61.00	60.00	60.75
6262	NYSE	HOV	Thu, Mar 2, 2017	62.00	62.50	60.50	60.75
6261	NYSE	HOV	Wed, Mar 1, 2017	61.00	63.50	60.50	62.00
6260	NYSE	HOV	Tue, Feb 28, 2017	60.50	61.00	59.25	59.25
6259	NYSE	HOV	Mon, Feb 27, 2017	58.00	60.75	57.75	60.25
6258	NYSE	HOV	Fri, Feb 24, 2017	58.00	59.00	57.00	58.25
6257	NYSE	HOV	Thu, Feb 23, 2017	59.50	61.00	57.75	57.75
6256	NYSE	HOV	Wed, Feb 22, 2017	59.00	60.50	58.25	59.25
6255	NYSE	HOV	Tue, Feb 21, 2017	57.50	59.75	57.50	59.50
6254	NYSE	HOV	Fri, Feb 17, 2017	57.50	57.75	56.50	57.50
6253	NYSE	HOV	Thu, Feb 16, 2017	58.63	59.75	57.00	57.75
6252	NYSE	HOV	Wed, Feb 15, 2017	58.25	59.00	57.25	59.00
6251	NYSE	HOV	Tue, Feb 14, 2017	57.75	59.00	57.25	58.50
6250	NYSE	HOV	Mon, Feb 13, 2017	58.00	59.00	57.25	58.00
6249	NYSE	HOV	Fri, Feb 10, 2017	57.00	59.00	56.25	58.25
6248	NYSE	HOV	Thu, Feb 9, 2017	57.00	57.50	55.75	57.00
6247	NYSE	HOV	Wed, Feb 8, 2017	57.00	57.00	55.00	56.75
6246	NYSE	HOV	Tue, Feb 7, 2017	57.75	58.88	56.75	57.00
6245	NYSE	HOV	Mon, Feb 6, 2017	59.00	59.13	56.75	57.50
6244	NYSE	HOV	Fri, Feb 3, 2017	58.75	60.00	58.00	59.25
6243	NYSE	HOV	Thu, Feb 2, 2017	58.25	59.75	57.75	58.75
6242	NYSE	HOV	Wed, Feb 1, 2017	59.00	60.75	58.25	59.00
6241	NYSE	HOV	Tue, Jan 31, 2017	57.75	59.25	56.75	59.25
6240	NYSE	HOV	Mon, Jan 30, 2017	59.25	59.75	56.86	58.75
6239	NYSE	HOV	Fri, Jan 27, 2017	60.50	60.50	59.00	59.50
6238	NYSE	HOV	Thu, Jan 26, 2017	61.50	63.50	60.75	61.25
6237	NYSE	HOV	Wed, Jan 25, 2017	61.00	62.50	59.75	61.75
6236	NYSE	HOV	Tue, Jan 24, 2017	57.00	60.03	56.25	59.50
6235	NYSE	HOV	Mon, Jan 23, 2017	53.25	56.75	52.75	55.25
6234	NYSE	HOV	Fri, Jan 20, 2017	53.50	54.25	51.00	52.25
6233	NYSE	HOV	Thu, Jan 19, 2017	56.50	57.25	52.00	52.75
6232	NYSE	HOV	Wed, Jan 18, 2017	53.75	56.25	53.00	56.25
6231	NYSE	HOV	Tue, Jan 17, 2017	56.25	56.63	53.25	54.00
6230	NYSE	HOV	Fri, Jan 13, 2017	61.00	62.50	56.50	57.00
6229	NYSE	HOV	Thu, Jan 12, 2017	65.00	65.77	60.25	61.25
6228	NYSE	HOV	Wed, Jan 11, 2017	68.25	68.75	66.50	68.00
6227	NYSE	HOV	Tue, Jan 10, 2017	68.50	70.50	68.00	68.75
6226	NYSE	HOV	Mon, Jan 9, 2017	68.25	69.00	66.50	68.00
6225	NYSE	HOV	Fri, Jan 6, 2017	69.50	70.50	67.75	68.00
6224	NYSE	HOV	Thu, Jan 5, 2017	68.50	70.00	68.00	69.50
6223	NYSE	HOV	Wed, Jan 4, 2017	67.00	69.75	66.75	69.50
6222	NYSE	HOV	Tue, Jan 3, 2017	67.25	67.75	64.00	66.00
6221	NYSE	HOV	Fri, Dec 30, 2016	71.00	71.50	67.25	68.25
6220	NYSE	HOV	Thu, Dec 29, 2016	71.00	71.75	69.50	71.00
6219	NYSE	HOV	Wed, Dec 28, 2016	72.25	73.00	69.75	70.25
6218	NYSE	HOV	Tue, Dec 27, 2016	71.50	72.50	70.50	72.00
6217	NYSE	HOV	Fri, Dec 23, 2016	69.50	72.50	69.00	71.75
6216	NYSE	HOV	Thu, Dec 22, 2016	72.25	72.75	69.00	69.50
6215	NYSE	HOV	Wed, Dec 21, 2016	73.00	73.50	71.00	71.75
6214	NYSE	HOV	Tue, Dec 20, 2016	72.50	74.00	71.25	72.25
6213	NYSE	HOV	Mon, Dec 19, 2016	70.50	73.03	70.25	72.25
6212	NYSE	HOV	Fri, Dec 16, 2016	67.75	70.00	66.50	69.75
6211	NYSE	HOV	Thu, Dec 15, 2016	66.25	68.75	63.00	66.50
6210	NYSE	HOV	Wed, Dec 14, 2016	68.00	69.15	64.50	65.00
6209	NYSE	HOV	Tue, Dec 13, 2016	63.75	67.63	63.50	67.00
6208	NYSE	HOV	Mon, Dec 12, 2016	62.25	63.50	60.25	63.00
6207	NYSE	HOV	Fri, Dec 9, 2016	59.75	62.50	59.25	62.50
6206	NYSE	HOV	Thu, Dec 8, 2016	62.50	63.50	53.75	59.25
6205	NYSE	HOV	Wed, Dec 7, 2016	61.25	63.75	60.34	61.00
6204	NYSE	HOV	Tue, Dec 6, 2016	58.00	61.00	56.53	60.75
6203	NYSE	HOV	Mon, Dec 5, 2016	55.75	58.50	55.24	57.50
6202	NYSE	HOV	Fri, Dec 2, 2016	50.00	55.25	49.25	54.25
6201	NYSE	HOV	Thu, Dec 1, 2016	49.25	50.00	48.35	50.00
6200	NYSE	HOV	Wed, Nov 30, 2016	49.75	50.00	49.25	49.25
6199	NYSE	HOV	Tue, Nov 29, 2016	49.50	50.75	49.25	49.75
6198	NYSE	HOV	Mon, Nov 28, 2016	50.00	50.00	48.25	49.75
6197	NYSE	HOV	Fri, Nov 25, 2016	47.25	50.00	47.25	50.00
6196	NYSE	HOV	Wed, Nov 23, 2016	45.75	48.56	45.50	48.00
6195	NYSE	HOV	Tue, Nov 22, 2016	45.75	46.50	45.00	46.25
6194	NYSE	HOV	Mon, Nov 21, 2016	46.00	47.00	44.50	46.00
6193	NYSE	HOV	Fri, Nov 18, 2016	45.00	45.75	44.50	45.75
6192	NYSE	HOV	Thu, Nov 17, 2016	44.50	45.00	44.00	45.00
6191	NYSE	HOV	Wed, Nov 16, 2016	44.50	45.00	43.50	44.00
6190	NYSE	HOV	Tue, Nov 15, 2016	43.50	44.75	43.50	44.25
6189	NYSE	HOV	Mon, Nov 14, 2016	44.00	44.75	43.25	44.00
6188	NYSE	HOV	Fri, Nov 11, 2016	42.50	44.50	41.75	43.25
6187	NYSE	HOV	Thu, Nov 10, 2016	40.75	41.75	40.00	41.75
6186	NYSE	HOV	Wed, Nov 9, 2016	39.50	40.50	38.50	40.25
6185	NYSE	HOV	Tue, Nov 8, 2016	39.75	40.75	39.25	40.25
6184	NYSE	HOV	Mon, Nov 7, 2016	40.50	40.75	39.50	40.25
6183	NYSE	HOV	Fri, Nov 4, 2016	38.75	40.00	38.50	39.75
6182	NYSE	HOV	Thu, Nov 3, 2016	38.75	38.75	38.25	38.50
6181	NYSE	HOV	Wed, Nov 2, 2016	39.25	39.25	38.00	38.50
6180	NYSE	HOV	Tue, Nov 1, 2016	39.50	39.50	38.25	38.75
6179	NYSE	HOV	Mon, Oct 31, 2016	39.75	39.75	39.00	39.00
6178	NYSE	HOV	Fri, Oct 28, 2016	39.00	39.00	38.50	39.00
6177	NYSE	HOV	Thu, Oct 27, 2016	39.25	39.25	38.00	38.75
6176	NYSE	HOV	Wed, Oct 26, 2016	39.50	39.50	39.00	39.25
6175	NYSE	HOV	Tue, Oct 25, 2016	40.00	40.50	39.50	39.50
6174	NYSE	HOV	Mon, Oct 24, 2016	40.50	41.00	40.50	40.75
6173	NYSE	HOV	Fri, Oct 21, 2016	39.75	40.50	39.50	40.50
6172	NYSE	HOV	Thu, Oct 20, 2016	40.25	41.00	40.25	40.25
6171	NYSE	HOV	Wed, Oct 19, 2016	39.50	41.00	39.50	40.75
6170	NYSE	HOV	Tue, Oct 18, 2016	40.25	40.25	39.25	39.50
6169	NYSE	HOV	Mon, Oct 17, 2016	40.25	40.38	40.00	40.25
6168	NYSE	HOV	Fri, Oct 14, 2016	40.75	41.00	40.25	40.50
6167	NYSE	HOV	Thu, Oct 13, 2016	40.75	41.13	40.25	40.50
6166	NYSE	HOV	Wed, Oct 12, 2016	41.25	41.63	40.50	41.00
6165	NYSE	HOV	Tue, Oct 11, 2016	41.75	42.00	41.00	41.00
6164	NYSE	HOV	Mon, Oct 10, 2016	41.50	42.75	40.75	40.75
6163	NYSE	HOV	Fri, Oct 7, 2016	42.00	42.75	41.50	41.50
6162	NYSE	HOV	Thu, Oct 6, 2016	42.00	43.25	41.75	42.75
6161	NYSE	HOV	Wed, Oct 5, 2016	42.25	42.75	41.50	42.75
6160	NYSE	HOV	Tue, Oct 4, 2016	41.75	41.88	41.50	41.75
6159	NYSE	HOV	Mon, Oct 3, 2016	41.75	42.38	41.25	42.00
6158	NYSE	HOV	Fri, Sep 30, 2016	41.50	42.50	41.00	42.25
6157	NYSE	HOV	Thu, Sep 29, 2016	42.00	42.50	40.75	41.00
6156	NYSE	HOV	Wed, Sep 28, 2016	41.75	42.75	41.63	42.25
6155	NYSE	HOV	Tue, Sep 27, 2016	42.50	43.25	41.50	41.50
6154	NYSE	HOV	Mon, Sep 26, 2016	43.00	43.25	42.20	42.75
6153	NYSE	HOV	Fri, Sep 23, 2016	42.75	43.50	42.75	43.00
6152	NYSE	HOV	Thu, Sep 22, 2016	41.75	44.00	41.75	43.00
6151	NYSE	HOV	Wed, Sep 21, 2016	41.00	41.75	41.00	41.75
6150	NYSE	HOV	Tue, Sep 20, 2016	41.75	42.00	40.50	41.00
6149	NYSE	HOV	Mon, Sep 19, 2016	41.25	42.25	40.75	41.25
6148	NYSE	HOV	Fri, Sep 16, 2016	41.25	41.50	40.50	41.00
6147	NYSE	HOV	Thu, Sep 15, 2016	41.75	41.75	40.50	41.00
6146	NYSE	HOV	Wed, Sep 14, 2016	42.25	42.50	41.25	41.50
6145	NYSE	HOV	Tue, Sep 13, 2016	42.00	44.00	41.25	41.50
6144	NYSE	HOV	Mon, Sep 12, 2016	42.50	43.00	40.75	42.00
6143	NYSE	HOV	Fri, Sep 9, 2016	47.54	47.54	42.75	43.25
6142	NYSE	HOV	Thu, Sep 8, 2016	49.50	50.25	48.50	49.50
6141	NYSE	HOV	Wed, Sep 7, 2016	47.50	49.75	47.50	49.00
6140	NYSE	HOV	Tue, Sep 6, 2016	46.75	47.71	46.00	47.50
6139	NYSE	HOV	Fri, Sep 2, 2016	45.75	47.50	45.50	46.75
6138	NYSE	HOV	Thu, Sep 1, 2016	45.00	46.13	45.00	45.50
6137	NYSE	HOV	Wed, Aug 31, 2016	46.25	46.50	45.00	45.50
6136	NYSE	HOV	Tue, Aug 30, 2016	46.25	46.25	45.75	46.00
6135	NYSE	HOV	Mon, Aug 29, 2016	45.50	46.25	45.43	45.75
6134	NYSE	HOV	Fri, Aug 26, 2016	45.00	46.25	44.75	45.25
6133	NYSE	HOV	Thu, Aug 25, 2016	44.50	45.75	44.50	45.50
6132	NYSE	HOV	Wed, Aug 24, 2016	45.75	45.75	44.25	44.75
6131	NYSE	HOV	Tue, Aug 23, 2016	44.75	46.25	44.75	45.25
6130	NYSE	HOV	Mon, Aug 22, 2016	43.75	44.75	43.00	44.50
6129	NYSE	HOV	Fri, Aug 19, 2016	44.50	44.75	44.00	44.25
6128	NYSE	HOV	Thu, Aug 18, 2016	45.00	45.25	44.25	44.75
6127	NYSE	HOV	Wed, Aug 17, 2016	44.00	45.00	44.00	44.75
6126	NYSE	HOV	Tue, Aug 16, 2016	45.50	46.00	44.00	44.75
6125	NYSE	HOV	Mon, Aug 15, 2016	43.00	46.00	43.00	45.25
6124	NYSE	HOV	Fri, Aug 12, 2016	44.25	45.25	42.00	42.50
6123	NYSE	HOV	Thu, Aug 11, 2016	43.50	44.25	43.25	44.25
6122	NYSE	HOV	Wed, Aug 10, 2016	43.50	44.25	43.50	43.50
6121	NYSE	HOV	Tue, Aug 9, 2016	44.50	44.50	43.25	43.75
6120	NYSE	HOV	Mon, Aug 8, 2016	44.25	45.00	44.00	44.25
6119	NYSE	HOV	Fri, Aug 5, 2016	43.50	44.50	43.25	44.25
6118	NYSE	HOV	Thu, Aug 4, 2016	42.50	43.50	42.00	43.50
6117	NYSE	HOV	Wed, Aug 3, 2016	41.50	43.25	41.00	43.25
6116	NYSE	HOV	Tue, Aug 2, 2016	45.25	45.50	40.50	41.75
6115	NYSE	HOV	Mon, Aug 1, 2016	46.00	46.25	45.00	45.25
6114	NYSE	HOV	Fri, Jul 29, 2016	46.75	46.75	45.50	46.00
6113	NYSE	HOV	Thu, Jul 28, 2016	46.50	46.75	45.50	46.75
6112	NYSE	HOV	Wed, Jul 27, 2016	46.00	47.13	45.83	46.50
6111	NYSE	HOV	Tue, Jul 26, 2016	45.25	46.00	44.75	45.75
6110	NYSE	HOV	Mon, Jul 25, 2016	44.75	45.75	44.50	45.25
6109	NYSE	HOV	Fri, Jul 22, 2016	45.00	45.00	44.25	45.00
6108	NYSE	HOV	Thu, Jul 21, 2016	44.75	45.50	44.50	44.50
6107	NYSE	HOV	Wed, Jul 20, 2016	44.50	45.50	43.75	45.00
6106	NYSE	HOV	Tue, Jul 19, 2016	45.50	45.75	44.00	44.25
6105	NYSE	HOV	Mon, Jul 18, 2016	43.75	46.38	43.75	45.50
6104	NYSE	HOV	Fri, Jul 15, 2016	44.75	44.75	43.50	44.25
6103	NYSE	HOV	Thu, Jul 14, 2016	45.50	45.75	44.25	44.25
6102	NYSE	HOV	Wed, Jul 13, 2016	45.75	45.75	44.09	44.50
6101	NYSE	HOV	Tue, Jul 12, 2016	45.00	46.50	45.00	45.25
6100	NYSE	HOV	Mon, Jul 11, 2016	44.25	46.00	43.88	44.75
6099	NYSE	HOV	Fri, Jul 8, 2016	43.25	44.63	43.03	43.75
6098	NYSE	HOV	Thu, Jul 7, 2016	42.75	43.75	42.50	43.00
6097	NYSE	HOV	Wed, Jul 6, 2016	41.00	43.25	41.00	43.00
6096	NYSE	HOV	Tue, Jul 5, 2016	43.50	43.50	41.00	41.75
6095	NYSE	HOV	Fri, Jul 1, 2016	41.75	43.50	41.75	42.75
6094	NYSE	HOV	Thu, Jun 30, 2016	41.25	42.00	40.50	42.00
6093	NYSE	HOV	Wed, Jun 29, 2016	40.50	41.75	40.00	41.25
6092	NYSE	HOV	Tue, Jun 28, 2016	40.00	40.75	39.25	40.00
6091	NYSE	HOV	Mon, Jun 27, 2016	39.75	40.00	37.75	38.50
6090	NYSE	HOV	Fri, Jun 24, 2016	40.25	41.00	39.00	40.50
6089	NYSE	HOV	Thu, Jun 23, 2016	42.00	42.00	41.00	41.75
6088	NYSE	HOV	Wed, Jun 22, 2016	41.25	42.75	40.50	40.75
6087	NYSE	HOV	Tue, Jun 21, 2016	43.50	43.50	41.00	41.25
6086	NYSE	HOV	Mon, Jun 20, 2016	42.50	43.75	42.25	42.50
6085	NYSE	HOV	Fri, Jun 17, 2016	40.25	42.00	39.75	41.75
6084	NYSE	HOV	Thu, Jun 16, 2016	41.25	41.25	39.50	40.00
6083	NYSE	HOV	Wed, Jun 15, 2016	40.25	41.00	39.25	40.50
6082	NYSE	HOV	Tue, Jun 14, 2016	41.00	41.25	39.00	39.50
6081	NYSE	HOV	Mon, Jun 13, 2016	42.00	44.00	41.00	41.00
6080	NYSE	HOV	Fri, Jun 10, 2016	43.75	44.25	42.50	42.50
6079	NYSE	HOV	Thu, Jun 9, 2016	44.25	45.00	43.25	45.00
6078	NYSE	HOV	Wed, Jun 8, 2016	44.25	45.75	43.75	44.75
6077	NYSE	HOV	Tue, Jun 7, 2016	41.75	44.25	41.25	44.25
6076	NYSE	HOV	Mon, Jun 6, 2016	41.75	42.25	40.25	42.00
6075	NYSE	HOV	Fri, Jun 3, 2016	42.50	42.75	40.00	41.50
6074	NYSE	HOV	Thu, Jun 2, 2016	46.50	46.73	40.50	42.75
6073	NYSE	HOV	Wed, Jun 1, 2016	47.50	48.25	44.25	48.25
6072	NYSE	HOV	Tue, May 31, 2016	47.25	48.25	47.00	47.50
6071	NYSE	HOV	Fri, May 27, 2016	45.75	47.25	45.25	47.00
6070	NYSE	HOV	Thu, May 26, 2016	44.50	46.50	43.75	45.25
6069	NYSE	HOV	Wed, May 25, 2016	45.00	45.00	43.00	44.50
6068	NYSE	HOV	Tue, May 24, 2016	42.00	45.00	41.00	43.50
6067	NYSE	HOV	Mon, May 23, 2016	40.00	42.00	40.00	41.00
6066	NYSE	HOV	Fri, May 20, 2016	39.75	41.25	39.00	40.75
6065	NYSE	HOV	Thu, May 19, 2016	40.00	40.15	38.25	39.50
6064	NYSE	HOV	Wed, May 18, 2016	39.00	40.75	39.00	40.50
6063	NYSE	HOV	Tue, May 17, 2016	40.25	41.25	38.75	39.25
6062	NYSE	HOV	Mon, May 16, 2016	39.00	40.75	38.44	40.00
6061	NYSE	HOV	Fri, May 13, 2016	39.25	40.25	38.00	38.50
6060	NYSE	HOV	Thu, May 12, 2016	41.00	41.75	39.00	39.50
6059	NYSE	HOV	Wed, May 11, 2016	41.00	42.00	40.75	40.75
6058	NYSE	HOV	Tue, May 10, 2016	41.50	43.00	40.50	41.00
6057	NYSE	HOV	Mon, May 9, 2016	39.25	41.75	38.75	41.50
6056	NYSE	HOV	Fri, May 6, 2016	39.00	40.15	38.50	39.00
6055	NYSE	HOV	Thu, May 5, 2016	40.25	40.50	39.25	39.25
6054	NYSE	HOV	Wed, May 4, 2016	40.75	41.50	39.75	40.00
6053	NYSE	HOV	Tue, May 3, 2016	42.00	42.50	41.00	41.25
6052	NYSE	HOV	Mon, May 2, 2016	41.75	42.50	41.00	42.25
6051	NYSE	HOV	Fri, Apr 29, 2016	43.00	43.25	40.25	41.75
6050	NYSE	HOV	Thu, Apr 28, 2016	44.75	44.75	42.50	42.50
6049	NYSE	HOV	Wed, Apr 27, 2016	44.25	45.50	43.38	44.75
6048	NYSE	HOV	Tue, Apr 26, 2016	42.75	44.50	42.50	44.25
6047	NYSE	HOV	Mon, Apr 25, 2016	43.00	43.50	42.13	43.00
6046	NYSE	HOV	Fri, Apr 22, 2016	42.25	43.50	42.25	42.75
6045	NYSE	HOV	Thu, Apr 21, 2016	43.25	43.25	42.50	42.75
6044	NYSE	HOV	Wed, Apr 20, 2016	42.25	43.75	42.00	42.75
6043	NYSE	HOV	Tue, Apr 19, 2016	42.50	44.00	40.25	42.25
6042	NYSE	HOV	Mon, Apr 18, 2016	40.75	43.25	40.75	43.25
6041	NYSE	HOV	Fri, Apr 15, 2016	42.25	43.00	40.25	41.75
6040	NYSE	HOV	Thu, Apr 14, 2016	43.00	43.75	42.34	43.25
6039	NYSE	HOV	Wed, Apr 13, 2016	41.50	43.75	40.75	42.75
6038	NYSE	HOV	Tue, Apr 12, 2016	40.00	41.50	39.50	41.25
6037	NYSE	HOV	Mon, Apr 11, 2016	38.25	40.00	38.00	39.50
6036	NYSE	HOV	Fri, Apr 8, 2016	38.25	38.75	37.75	38.25
6035	NYSE	HOV	Thu, Apr 7, 2016	37.25	38.75	37.25	37.75
6034	NYSE	HOV	Wed, Apr 6, 2016	37.00	37.25	35.88	37.25
6033	NYSE	HOV	Tue, Apr 5, 2016	37.25	37.25	37.25	36.25
6032	NYSE	HOV	Mon, Apr 4, 2016	38.75	39.00	36.75	37.25
6031	NYSE	HOV	Fri, Apr 1, 2016	39.25	39.25	38.00	38.00
6030	NYSE	HOV	Thu, Mar 31, 2016	38.00	39.00	37.50	39.00
6029	NYSE	HOV	Wed, Mar 30, 2016	38.50	38.50	37.15	37.75
6028	NYSE	HOV	Tue, Mar 29, 2016	37.25	37.75	35.50	37.50
6027	NYSE	HOV	Mon, Mar 28, 2016	37.00	37.50	35.25	36.50
6026	NYSE	HOV	Thu, Mar 24, 2016	37.50	37.50	37.50	36.50
6025	NYSE	HOV	Wed, Mar 23, 2016	38.50	38.75	37.50	37.50
6024	NYSE	HOV	Tue, Mar 22, 2016	38.50	39.75	37.50	38.75
6023	NYSE	HOV	Mon, Mar 21, 2016	40.00	41.25	38.50	39.00
6022	NYSE	HOV	Fri, Mar 18, 2016	38.75	40.50	38.50	40.00
6021	NYSE	HOV	Thu, Mar 17, 2016	35.25	39.50	35.25	38.25
6020	NYSE	HOV	Wed, Mar 16, 2016	35.00	36.50	34.50	36.00
6019	NYSE	HOV	Tue, Mar 15, 2016	36.50	36.50	36.50	34.75
6018	NYSE	HOV	Mon, Mar 14, 2016	36.25	36.25	36.25	36.25
6017	NYSE	HOV	Fri, Mar 11, 2016	37.25	37.50	35.00	35.75
6016	NYSE	HOV	Thu, Mar 10, 2016	37.25	38.75	34.50	36.75
6015	NYSE	HOV	Wed, Mar 9, 2016	42.00	43.50	36.50	37.00
6014	NYSE	HOV	Tue, Mar 8, 2016	45.00	45.00	41.75	44.00
6013	NYSE	HOV	Mon, Mar 7, 2016	42.50	45.00	42.50	44.50
6012	NYSE	HOV	Fri, Mar 4, 2016	42.50	44.75	42.00	43.50
6011	NYSE	HOV	Thu, Mar 3, 2016	40.75	40.75	40.75	43.00
6010	NYSE	HOV	Wed, Mar 2, 2016	38.75	40.75	38.75	40.75
6009	NYSE	HOV	Tue, Mar 1, 2016	38.50	39.25	38.50	39.00
6008	NYSE	HOV	Mon, Feb 29, 2016	39.75	39.75	39.75	37.75
6007	NYSE	HOV	Fri, Feb 26, 2016	39.25	41.00	39.00	39.75
6006	NYSE	HOV	Thu, Feb 25, 2016	37.50	40.00	37.50	39.25
6005	NYSE	HOV	Wed, Feb 24, 2016	36.25	38.75	36.00	38.50
6004	NYSE	HOV	Tue, Feb 23, 2016	36.25	38.25	36.25	37.00
6003	NYSE	HOV	Mon, Feb 22, 2016	36.25	37.75	36.00	37.00
6002	NYSE	HOV	Fri, Feb 19, 2016	36.50	37.00	35.25	35.50
6001	NYSE	HOV	Thu, Feb 18, 2016	38.25	38.25	36.25	36.75
6000	NYSE	HOV	Wed, Feb 17, 2016	36.25	39.00	36.00	37.75
5999	NYSE	HOV	Tue, Feb 16, 2016	36.25	36.75	35.00	36.00
5998	NYSE	HOV	Fri, Feb 12, 2016	33.75	35.75	33.50	35.25
5997	NYSE	HOV	Thu, Feb 11, 2016	32.50	34.75	32.25	33.75
5996	NYSE	HOV	Wed, Feb 10, 2016	32.50	36.00	31.50	34.25
5995	NYSE	HOV	Tue, Feb 9, 2016	33.50	35.00	32.25	32.50
5994	NYSE	HOV	Mon, Feb 8, 2016	35.50	35.63	33.00	33.75
5993	NYSE	HOV	Fri, Feb 5, 2016	38.25	38.50	35.50	35.50
5992	NYSE	HOV	Thu, Feb 4, 2016	36.00	39.00	35.50	37.50
5991	NYSE	HOV	Wed, Feb 3, 2016	36.50	36.50	33.00	36.25
5990	NYSE	HOV	Tue, Feb 2, 2016	37.25	37.25	35.25	35.50
5989	NYSE	HOV	Mon, Feb 1, 2016	38.25	39.00	37.00	37.75
5988	NYSE	HOV	Fri, Jan 29, 2016	38.25	39.25	37.75	38.50
5987	NYSE	HOV	Thu, Jan 28, 2016	38.75	39.50	36.75	37.00
5986	NYSE	HOV	Wed, Jan 27, 2016	38.00	39.75	36.75	37.00
5985	NYSE	HOV	Tue, Jan 26, 2016	35.25	38.00	34.50	37.00
5984	NYSE	HOV	Mon, Jan 25, 2016	38.00	38.63	35.50	35.50
5983	NYSE	HOV	Fri, Jan 22, 2016	36.50	40.00	36.50	38.25
5982	NYSE	HOV	Thu, Jan 21, 2016	34.50	37.50	33.75	36.00
5981	NYSE	HOV	Wed, Jan 20, 2016	32.75	34.00	29.75	34.00
5980	NYSE	HOV	Tue, Jan 19, 2016	37.50	38.00	32.00	34.00
5979	NYSE	HOV	Fri, Jan 15, 2016	36.50	37.25	35.00	36.50
5978	NYSE	HOV	Thu, Jan 14, 2016	37.50	39.00	36.25	37.50
5977	NYSE	HOV	Wed, Jan 13, 2016	41.00	42.50	37.00	37.75
5976	NYSE	HOV	Tue, Jan 12, 2016	39.25	41.25	36.75	41.00
5975	NYSE	HOV	Mon, Jan 11, 2016	41.00	41.50	36.50	38.75
5974	NYSE	HOV	Fri, Jan 8, 2016	40.50	41.00	39.00	40.00
5973	NYSE	HOV	Thu, Jan 7, 2016	41.00	42.25	38.25	38.50
5972	NYSE	HOV	Wed, Jan 6, 2016	44.50	45.00	41.25	42.25
5971	NYSE	HOV	Tue, Jan 5, 2016	44.50	45.50	44.00	45.00
5970	NYSE	HOV	Mon, Jan 4, 2016	43.75	44.75	42.75	44.00
5969	NYSE	HOV	Thu, Dec 31, 2015	46.25	47.25	45.00	45.25
5968	NYSE	HOV	Wed, Dec 30, 2015	48.25	49.00	46.50	46.50
5967	NYSE	HOV	Tue, Dec 29, 2015	49.00	50.50	46.25	48.50
5966	NYSE	HOV	Mon, Dec 28, 2015	50.75	51.50	48.50	50.00
5965	NYSE	HOV	Thu, Dec 24, 2015	48.50	51.50	45.75	50.50
5964	NYSE	HOV	Wed, Dec 23, 2015	45.50	49.25	45.00	48.00
5963	NYSE	HOV	Tue, Dec 22, 2015	45.00	46.00	44.00	46.00
5962	NYSE	HOV	Mon, Dec 21, 2015	45.00	46.00	43.25	44.75
5961	NYSE	HOV	Fri, Dec 18, 2015	43.50	44.75	43.00	44.25
5960	NYSE	HOV	Thu, Dec 17, 2015	44.50	46.25	43.75	44.00
5959	NYSE	HOV	Wed, Dec 16, 2015	43.00	45.00	41.75	44.50
5958	NYSE	HOV	Tue, Dec 15, 2015	40.00	43.25	39.75	42.75
5957	NYSE	HOV	Mon, Dec 14, 2015	40.75	41.75	39.00	39.00
5956	NYSE	HOV	Fri, Dec 11, 2015	42.25	43.00	40.75	41.00
5955	NYSE	HOV	Thu, Dec 10, 2015	43.75	43.75	42.50	43.50
5954	NYSE	HOV	Wed, Dec 9, 2015	45.00	45.25	42.50	43.00
5953	NYSE	HOV	Tue, Dec 8, 2015	45.00	45.25	43.25	44.00
5952	NYSE	HOV	Mon, Dec 7, 2015	46.00	46.50	44.00	46.00
5951	NYSE	HOV	Fri, Dec 4, 2015	47.00	47.00	43.25	44.75
5950	NYSE	HOV	Thu, Dec 3, 2015	45.00	45.75	41.50	42.75
5949	NYSE	HOV	Wed, Dec 2, 2015	45.50	46.50	44.00	45.50
5948	NYSE	HOV	Tue, Dec 1, 2015	46.00	47.25	45.00	45.50
5947	NYSE	HOV	Mon, Nov 30, 2015	44.75	46.50	44.00	45.75
5946	NYSE	HOV	Fri, Nov 27, 2015	45.50	46.00	44.75	45.00
5945	NYSE	HOV	Wed, Nov 25, 2015	42.25	44.75	41.75	44.75
5944	NYSE	HOV	Tue, Nov 24, 2015	41.00	42.50	41.00	42.00
5943	NYSE	HOV	Mon, Nov 23, 2015	41.75	42.50	41.25	41.50
5942	NYSE	HOV	Fri, Nov 20, 2015	42.75	42.75	40.00	41.00
5941	NYSE	HOV	Thu, Nov 19, 2015	43.00	43.75	42.00	42.00
5940	NYSE	HOV	Wed, Nov 18, 2015	42.00	42.75	41.50	42.75
5939	NYSE	HOV	Tue, Nov 17, 2015	41.75	44.25	41.50	42.25
5938	NYSE	HOV	Mon, Nov 16, 2015	40.25	41.25	39.75	41.25
5937	NYSE	HOV	Fri, Nov 13, 2015	42.25	42.63	40.25	40.50
5936	NYSE	HOV	Thu, Nov 12, 2015	45.50	46.25	42.25	42.50
5935	NYSE	HOV	Wed, Nov 11, 2015	45.00	47.75	45.00	46.25
5934	NYSE	HOV	Tue, Nov 10, 2015	45.00	45.88	43.25	45.00
5933	NYSE	HOV	Mon, Nov 9, 2015	47.25	48.00	43.00	45.00
5932	NYSE	HOV	Fri, Nov 6, 2015	47.25	48.50	46.75	47.75
5931	NYSE	HOV	Thu, Nov 5, 2015	50.50	50.75	46.75	48.00
5930	NYSE	HOV	Wed, Nov 4, 2015	50.50	52.25	50.50	50.75
5929	NYSE	HOV	Tue, Nov 3, 2015	50.75	52.00	50.50	50.50
5928	NYSE	HOV	Mon, Nov 2, 2015	51.25	52.00	50.25	51.25
5927	NYSE	HOV	Fri, Oct 30, 2015	53.50	54.25	51.50	51.50
5926	NYSE	HOV	Thu, Oct 29, 2015	55.50	55.61	53.13	53.50
5925	NYSE	HOV	Wed, Oct 28, 2015	52.75	56.50	52.25	56.25
5924	NYSE	HOV	Tue, Oct 27, 2015	54.25	54.25	52.00	53.00
5923	NYSE	HOV	Mon, Oct 26, 2015	54.75	56.00	53.00	54.75
5922	NYSE	HOV	Fri, Oct 23, 2015	56.75	57.75	53.00	54.75
5921	NYSE	HOV	Thu, Oct 22, 2015	56.00	57.50	55.00	55.50
5920	NYSE	HOV	Wed, Oct 21, 2015	57.50	57.98	55.75	55.75
5919	NYSE	HOV	Tue, Oct 20, 2015	57.00	58.75	55.50	57.00
5918	NYSE	HOV	Mon, Oct 19, 2015	54.25	57.22	53.75	56.25
5917	NYSE	HOV	Fri, Oct 16, 2015	55.00	55.50	53.25	54.25
5916	NYSE	HOV	Thu, Oct 15, 2015	53.75	55.50	52.48	54.75
5915	NYSE	HOV	Wed, Oct 14, 2015	55.00	55.50	51.50	52.75
5914	NYSE	HOV	Tue, Oct 13, 2015	57.00	58.50	54.75	55.00
5913	NYSE	HOV	Mon, Oct 12, 2015	58.50	58.75	55.75	57.50
5912	NYSE	HOV	Fri, Oct 9, 2015	59.25	59.75	55.75	58.50
5911	NYSE	HOV	Thu, Oct 8, 2015	52.00	60.50	52.00	58.75
5910	NYSE	HOV	Wed, Oct 7, 2015	50.50	53.00	50.50	52.50
5909	NYSE	HOV	Tue, Oct 6, 2015	52.00	53.75	48.75	49.75
5908	NYSE	HOV	Mon, Oct 5, 2015	47.00	51.75	46.25	51.75
5907	NYSE	HOV	Fri, Oct 2, 2015	43.75	46.00	42.75	46.00
5906	NYSE	HOV	Thu, Oct 1, 2015	45.00	45.50	43.25	43.75
5905	NYSE	HOV	Wed, Sep 30, 2015	44.25	45.00	42.88	44.25
5904	NYSE	HOV	Tue, Sep 29, 2015	44.00	44.25	42.50	43.25
5903	NYSE	HOV	Mon, Sep 28, 2015	48.00	48.10	44.25	44.25
5902	NYSE	HOV	Fri, Sep 25, 2015	48.75	50.13	47.25	48.50
5901	NYSE	HOV	Thu, Sep 24, 2015	46.75	48.25	45.25	47.50
5900	NYSE	HOV	Wed, Sep 23, 2015	47.00	48.75	46.25	46.50
5899	NYSE	HOV	Tue, Sep 22, 2015	48.75	49.25	46.75	47.00
5898	NYSE	HOV	Mon, Sep 21, 2015	50.50	52.00	48.75	50.00
5897	NYSE	HOV	Fri, Sep 18, 2015	50.25	51.25	49.50	49.75
5896	NYSE	HOV	Thu, Sep 17, 2015	48.50	52.00	47.50	51.00
5895	NYSE	HOV	Wed, Sep 16, 2015	49.50	49.75	48.25	48.25
5894	NYSE	HOV	Tue, Sep 15, 2015	49.25	50.38	47.75	49.00
5893	NYSE	HOV	Mon, Sep 14, 2015	51.25	51.25	49.00	49.75
5892	NYSE	HOV	Fri, Sep 11, 2015	50.50	52.00	50.00	50.75
5891	NYSE	HOV	Thu, Sep 10, 2015	51.00	51.25	48.38	50.25
5890	NYSE	HOV	Wed, Sep 9, 2015	50.00	52.00	43.75	51.75
5889	NYSE	HOV	Tue, Sep 8, 2015	45.50	49.00	43.75	49.00
5888	NYSE	HOV	Fri, Sep 4, 2015	43.25	44.50	43.00	44.25
5887	NYSE	HOV	Thu, Sep 3, 2015	43.75	45.50	42.50	44.50
5886	NYSE	HOV	Wed, Sep 2, 2015	44.50	44.50	41.00	43.25
5885	NYSE	HOV	Tue, Sep 1, 2015	44.50	46.00	42.50	43.25
5884	NYSE	HOV	Mon, Aug 31, 2015	44.75	47.13	43.75	46.75
5883	NYSE	HOV	Fri, Aug 28, 2015	43.50	46.22	43.00	44.50
5882	NYSE	HOV	Thu, Aug 27, 2015	41.00	45.00	40.25	43.25
5881	NYSE	HOV	Wed, Aug 26, 2015	40.75	41.25	37.75	39.50
5880	NYSE	HOV	Tue, Aug 25, 2015	42.00	42.00	40.00	40.25
5879	NYSE	HOV	Mon, Aug 24, 2015	38.75	41.25	36.25	40.00
5878	NYSE	HOV	Fri, Aug 21, 2015	42.50	43.50	40.00	41.50
5877	NYSE	HOV	Thu, Aug 20, 2015	42.25	43.88	40.00	43.25
5876	NYSE	HOV	Wed, Aug 19, 2015	46.00	47.25	42.50	42.50
5875	NYSE	HOV	Tue, Aug 18, 2015	40.25	48.75	39.75	46.00
5874	NYSE	HOV	Mon, Aug 17, 2015	38.75	40.25	38.25	39.50
5873	NYSE	HOV	Fri, Aug 14, 2015	39.50	40.00	38.50	39.25
5872	NYSE	HOV	Thu, Aug 13, 2015	38.25	39.75	37.75	39.00
5871	NYSE	HOV	Wed, Aug 12, 2015	41.75	41.75	37.50	38.50
5870	NYSE	HOV	Tue, Aug 11, 2015	40.25	41.50	39.50	41.25
5869	NYSE	HOV	Mon, Aug 10, 2015	36.75	45.25	36.75	40.50
5868	NYSE	HOV	Fri, Aug 7, 2015	36.25	38.00	36.25	37.50
5867	NYSE	HOV	Thu, Aug 6, 2015	42.50	43.00	34.25	37.00
5866	NYSE	HOV	Wed, Aug 5, 2015	42.50	45.75	42.50	42.75
5865	NYSE	HOV	Tue, Aug 4, 2015	50.00	50.00	42.50	42.75
5864	NYSE	HOV	Mon, Aug 3, 2015	50.25	50.75	49.75	49.75
5863	NYSE	HOV	Fri, Jul 31, 2015	51.50	51.50	50.25	50.50
5862	NYSE	HOV	Thu, Jul 30, 2015	50.75	51.25	50.25	51.00
5861	NYSE	HOV	Wed, Jul 29, 2015	50.25	51.50	50.00	50.50
5860	NYSE	HOV	Tue, Jul 28, 2015	49.75	51.50	49.00	50.50
5859	NYSE	HOV	Mon, Jul 27, 2015	51.25	52.75	49.00	49.25
5858	NYSE	HOV	Fri, Jul 24, 2015	55.25	56.11	50.50	51.50
5857	NYSE	HOV	Thu, Jul 23, 2015	58.00	59.00	55.50	56.00
5856	NYSE	HOV	Wed, Jul 22, 2015	55.75	58.00	55.00	58.00
5855	NYSE	HOV	Tue, Jul 21, 2015	55.00	56.00	54.25	55.75
5854	NYSE	HOV	Mon, Jul 20, 2015	57.00	57.75	54.75	55.25
5853	NYSE	HOV	Fri, Jul 17, 2015	60.25	60.50	57.00	57.25
5852	NYSE	HOV	Thu, Jul 16, 2015	57.00	60.25	56.50	59.75
5851	NYSE	HOV	Wed, Jul 15, 2015	59.25	59.75	56.75	57.00
5850	NYSE	HOV	Tue, Jul 14, 2015	63.25	63.50	59.00	59.75
5849	NYSE	HOV	Mon, Jul 13, 2015	56.25	63.13	56.00	63.00
5848	NYSE	HOV	Fri, Jul 10, 2015	63.75	65.25	61.75	62.50
5847	NYSE	HOV	Thu, Jul 9, 2015	63.75	64.75	63.00	64.25
5846	NYSE	HOV	Wed, Jul 8, 2015	64.25	65.50	62.50	62.75
5845	NYSE	HOV	Tue, Jul 7, 2015	63.25	64.75	61.25	64.75
5844	NYSE	HOV	Mon, Jul 6, 2015	64.00	65.25	63.00	63.75
5843	NYSE	HOV	Thu, Jul 2, 2015	65.00	66.00	63.75	65.00
5842	NYSE	HOV	Wed, Jul 1, 2015	68.00	68.23	63.75	65.00
5841	NYSE	HOV	Tue, Jun 30, 2015	70.25	70.50	66.25	66.50
5840	NYSE	HOV	Mon, Jun 29, 2015	70.75	71.75	69.00	69.75
5839	NYSE	HOV	Fri, Jun 26, 2015	72.25	72.50	69.75	71.50
5838	NYSE	HOV	Thu, Jun 25, 2015	70.00	72.75	69.63	71.50
5837	NYSE	HOV	Wed, Jun 24, 2015	69.00	70.00	68.50	69.50
5836	NYSE	HOV	Tue, Jun 23, 2015	66.50	68.25	65.50	68.00
5835	NYSE	HOV	Mon, Jun 22, 2015	67.50	68.50	67.00	67.25
5834	NYSE	HOV	Fri, Jun 19, 2015	65.75	69.00	65.50	67.75
5833	NYSE	HOV	Thu, Jun 18, 2015	65.00	67.00	64.75	65.00
5832	NYSE	HOV	Wed, Jun 17, 2015	68.00	68.25	65.00	65.00
5831	NYSE	HOV	Tue, Jun 16, 2015	66.75	68.25	65.75	68.00
5830	NYSE	HOV	Mon, Jun 15, 2015	66.50	68.25	66.25	67.25
5829	NYSE	HOV	Fri, Jun 12, 2015	68.25	68.25	66.75	66.75
5828	NYSE	HOV	Thu, Jun 11, 2015	71.50	72.25	68.00	68.25
5827	NYSE	HOV	Wed, Jun 10, 2015	72.25	72.50	70.75	72.50
5826	NYSE	HOV	Tue, Jun 9, 2015	75.00	75.00	67.75	71.50
5825	NYSE	HOV	Mon, Jun 8, 2015	78.75	79.25	77.00	79.25
5824	NYSE	HOV	Fri, Jun 5, 2015	79.25	79.75	78.25	79.25
5823	NYSE	HOV	Thu, Jun 4, 2015	79.75	80.75	79.13	79.75
5822	NYSE	HOV	Wed, Jun 3, 2015	80.50	81.75	80.00	81.00
5821	NYSE	HOV	Tue, Jun 2, 2015	80.75	81.50	79.75	80.75
5820	NYSE	HOV	Mon, Jun 1, 2015	80.75	82.00	80.25	81.00
5819	NYSE	HOV	Fri, May 29, 2015	83.50	84.25	79.25	81.00
5818	NYSE	HOV	Thu, May 28, 2015	80.25	84.50	79.25	83.75
5817	NYSE	HOV	Wed, May 27, 2015	79.25	80.25	78.00	80.00
5816	NYSE	HOV	Tue, May 26, 2015	77.50	79.50	77.50	79.25
5815	NYSE	HOV	Fri, May 22, 2015	77.50	78.25	76.75	78.00
5814	NYSE	HOV	Thu, May 21, 2015	81.00	81.00	77.50	77.75
5813	NYSE	HOV	Wed, May 20, 2015	80.25	80.63	78.50	80.50
5812	NYSE	HOV	Tue, May 19, 2015	81.50	81.50	78.75	80.00
5811	NYSE	HOV	Mon, May 18, 2015	77.75	79.13	77.25	78.50
5810	NYSE	HOV	Fri, May 15, 2015	76.00	78.25	75.25	77.75
5809	NYSE	HOV	Thu, May 14, 2015	76.00	76.75	75.25	76.25
5808	NYSE	HOV	Wed, May 13, 2015	76.00	77.25	75.25	75.50
5807	NYSE	HOV	Tue, May 12, 2015	75.75	76.50	74.00	75.50
5806	NYSE	HOV	Mon, May 11, 2015	78.75	78.75	75.50	75.75
5805	NYSE	HOV	Fri, May 8, 2015	77.50	78.75	76.50	77.25
5804	NYSE	HOV	Thu, May 7, 2015	74.00	76.50	74.00	75.50
5803	NYSE	HOV	Wed, May 6, 2015	75.75	76.25	74.00	74.75
5802	NYSE	HOV	Tue, May 5, 2015	77.75	78.25	75.50	75.75
5801	NYSE	HOV	Mon, May 4, 2015	78.75	80.25	77.50	77.50
5800	NYSE	HOV	Fri, May 1, 2015	78.00	79.50	77.25	78.75
5799	NYSE	HOV	Thu, Apr 30, 2015	79.25	79.25	76.68	78.00
5798	NYSE	HOV	Wed, Apr 29, 2015	81.50	82.00	79.25	79.25
5797	NYSE	HOV	Tue, Apr 28, 2015	79.00	82.38	79.00	81.75
5796	NYSE	HOV	Mon, Apr 27, 2015	80.25	81.75	78.88	79.50
5795	NYSE	HOV	Fri, Apr 24, 2015	81.25	82.00	79.00	80.00
5794	NYSE	HOV	Thu, Apr 23, 2015	83.50	84.00	79.25	80.00
5793	NYSE	HOV	Wed, Apr 22, 2015	85.50	87.25	83.50	84.00
5792	NYSE	HOV	Tue, Apr 21, 2015	84.50	86.50	84.25	86.00
5791	NYSE	HOV	Mon, Apr 20, 2015	87.00	87.75	84.25	85.25
5790	NYSE	HOV	Fri, Apr 17, 2015	88.25	88.25	85.75	87.00
5789	NYSE	HOV	Thu, Apr 16, 2015	93.00	93.00	88.25	89.00
5788	NYSE	HOV	Wed, Apr 15, 2015	90.50	93.00	90.50	93.00
5787	NYSE	HOV	Tue, Apr 14, 2015	90.00	91.00	89.25	90.25
5786	NYSE	HOV	Mon, Apr 13, 2015	91.00	91.43	89.25	89.75
5785	NYSE	HOV	Fri, Apr 10, 2015	91.75	92.25	90.50	91.00
5784	NYSE	HOV	Thu, Apr 9, 2015	91.75	93.25	90.50	91.75
5783	NYSE	HOV	Wed, Apr 8, 2015	92.00	93.00	91.75	92.25
5782	NYSE	HOV	Tue, Apr 7, 2015	92.00	92.88	91.75	91.75
5781	NYSE	HOV	Mon, Apr 6, 2015	92.00	94.00	91.50	93.00
5780	NYSE	HOV	Thu, Apr 2, 2015	89.25	92.75	88.75	92.75
5779	NYSE	HOV	Wed, Apr 1, 2015	89.25	90.00	86.75	89.75
5778	NYSE	HOV	Tue, Mar 31, 2015	91.00	92.00	88.75	89.00
5777	NYSE	HOV	Mon, Mar 30, 2015	90.50	92.50	90.00	91.00
5776	NYSE	HOV	Fri, Mar 27, 2015	88.75	89.75	87.75	89.00
5775	NYSE	HOV	Thu, Mar 26, 2015	88.25	90.00	87.25	88.50
5774	NYSE	HOV	Wed, Mar 25, 2015	88.25	90.50	87.50	89.00
5773	NYSE	HOV	Tue, Mar 24, 2015	87.00	91.00	85.75	87.75
5772	NYSE	HOV	Mon, Mar 23, 2015	86.50	89.00	86.25	86.50
5771	NYSE	HOV	Fri, Mar 20, 2015	85.25	88.25	84.75	87.25
5770	NYSE	HOV	Thu, Mar 19, 2015	85.25	86.75	82.75	84.25
5769	NYSE	HOV	Wed, Mar 18, 2015	81.50	85.75	80.25	85.50
5768	NYSE	HOV	Tue, Mar 17, 2015	83.25	83.75	80.25	81.75
5767	NYSE	HOV	Mon, Mar 16, 2015	84.75	85.75	83.25	83.75
5766	NYSE	HOV	Fri, Mar 13, 2015	86.25	86.75	83.50	84.50
5765	NYSE	HOV	Thu, Mar 12, 2015	83.75	89.00	83.50	87.00
5764	NYSE	HOV	Wed, Mar 11, 2015	86.75	87.00	83.25	85.00
5763	NYSE	HOV	Tue, Mar 10, 2015	87.25	88.13	86.00	86.50
5762	NYSE	HOV	Mon, Mar 9, 2015	91.25	91.25	88.25	88.25
5761	NYSE	HOV	Fri, Mar 6, 2015	91.25	92.75	90.25	90.25
5760	NYSE	HOV	Thu, Mar 5, 2015	92.50	93.25	91.75	92.00
5759	NYSE	HOV	Wed, Mar 4, 2015	94.75	94.75	92.50	92.75
5758	NYSE	HOV	Tue, Mar 3, 2015	96.25	96.75	94.25	94.75
5757	NYSE	HOV	Mon, Mar 2, 2015	93.25	97.25	92.93	96.75
5756	NYSE	HOV	Fri, Feb 27, 2015	92.50	94.00	92.00	93.50
5755	NYSE	HOV	Thu, Feb 26, 2015	91.75	92.75	90.50	92.25
5754	NYSE	HOV	Wed, Feb 25, 2015	92.50	93.25	90.75	91.50
5753	NYSE	HOV	Tue, Feb 24, 2015	91.25	93.00	90.25	92.50
5752	NYSE	HOV	Mon, Feb 23, 2015	90.50	91.00	87.75	90.00
5751	NYSE	HOV	Fri, Feb 20, 2015	92.25	92.25	90.50	91.25
5750	NYSE	HOV	Thu, Feb 19, 2015	91.75	92.75	90.50	92.00
5749	NYSE	HOV	Wed, Feb 18, 2015	92.50	92.75	90.50	91.50
5748	NYSE	HOV	Tue, Feb 17, 2015	92.00	93.00	91.25	92.75
5747	NYSE	HOV	Fri, Feb 13, 2015	92.75	94.25	91.38	92.75
5746	NYSE	HOV	Thu, Feb 12, 2015	89.75	92.75	89.75	92.75
5745	NYSE	HOV	Wed, Feb 11, 2015	92.50	92.75	88.75	90.50
5744	NYSE	HOV	Tue, Feb 10, 2015	92.75	93.50	89.00	92.00
5743	NYSE	HOV	Mon, Feb 9, 2015	89.50	92.75	89.50	91.75
5742	NYSE	HOV	Fri, Feb 6, 2015	87.75	90.00	87.75	89.75
5741	NYSE	HOV	Thu, Feb 5, 2015	87.25	89.50	86.25	87.75
5740	NYSE	HOV	Wed, Feb 4, 2015	85.50	88.75	85.00	87.50
5739	NYSE	HOV	Tue, Feb 3, 2015	84.25	86.13	83.50	85.50
5738	NYSE	HOV	Mon, Feb 2, 2015	86.50	86.75	84.25	84.25
5737	NYSE	HOV	Fri, Jan 30, 2015	84.75	86.25	83.88	86.00
5736	NYSE	HOV	Thu, Jan 29, 2015	84.50	86.25	83.50	85.75
5735	NYSE	HOV	Wed, Jan 28, 2015	87.50	87.75	84.00	84.00
5734	NYSE	HOV	Tue, Jan 27, 2015	86.25	87.50	84.50	86.75
5733	NYSE	HOV	Mon, Jan 26, 2015	85.25	87.50	84.00	87.00
5732	NYSE	HOV	Fri, Jan 23, 2015	85.50	86.00	83.00	84.00
5731	NYSE	HOV	Thu, Jan 22, 2015	84.75	86.00	83.00	85.25
5730	NYSE	HOV	Wed, Jan 21, 2015	83.75	86.50	81.25	83.00
5729	NYSE	HOV	Tue, Jan 20, 2015	88.50	88.75	83.25	83.75
5728	NYSE	HOV	Fri, Jan 16, 2015	85.50	90.50	83.75	90.00
5727	NYSE	HOV	Thu, Jan 15, 2015	95.75	95.75	85.00	85.50
5726	NYSE	HOV	Wed, Jan 14, 2015	96.75	99.75	93.75	95.00
5725	NYSE	HOV	Tue, Jan 13, 2015	103.50	105.00	97.00	98.25
5724	NYSE	HOV	Mon, Jan 12, 2015	100.00	104.00	99.25	102.00
5723	NYSE	HOV	Fri, Jan 9, 2015	100.00	102.75	99.25	99.50
5722	NYSE	HOV	Thu, Jan 8, 2015	101.25	102.88	99.75	99.75
5721	NYSE	HOV	Wed, Jan 7, 2015	97.50	101.25	97.50	99.25
5720	NYSE	HOV	Tue, Jan 6, 2015	103.00	104.00	96.25	96.50
5719	NYSE	HOV	Mon, Jan 5, 2015	105.25	106.50	102.03	102.25
5718	NYSE	HOV	Fri, Jan 2, 2015	104.50	106.75	101.25	105.50
5717	NYSE	HOV	Wed, Dec 31, 2014	100.25	105.00	100.08	103.25
5716	NYSE	HOV	Tue, Dec 30, 2014	99.25	101.75	99.00	100.25
5715	NYSE	HOV	Mon, Dec 29, 2014	100.50	102.50	99.00	99.25
5714	NYSE	HOV	Fri, Dec 26, 2014	100.50	101.75	99.75	100.50
5713	NYSE	HOV	Wed, Dec 24, 2014	100.50	102.25	100.00	100.50
5712	NYSE	HOV	Tue, Dec 23, 2014	102.50	104.75	100.50	100.50
5711	NYSE	HOV	Mon, Dec 22, 2014	103.00	105.25	101.25	102.75
5710	NYSE	HOV	Fri, Dec 19, 2014	100.50	103.50	99.50	102.75
5709	NYSE	HOV	Thu, Dec 18, 2014	99.50	102.00	97.75	101.00
5708	NYSE	HOV	Wed, Dec 17, 2014	95.00	99.25	94.00	97.75
5707	NYSE	HOV	Tue, Dec 16, 2014	98.75	99.25	94.00	94.50
5706	NYSE	HOV	Mon, Dec 15, 2014	107.50	107.75	99.50	100.50
5705	NYSE	HOV	Fri, Dec 12, 2014	102.75	107.88	100.75	107.75
5704	NYSE	HOV	Thu, Dec 11, 2014	104.00	107.50	103.00	107.25
5703	NYSE	HOV	Wed, Dec 10, 2014	101.25	107.00	100.00	102.75
5702	NYSE	HOV	Tue, Dec 9, 2014	96.50	98.50	94.25	97.50
5701	NYSE	HOV	Mon, Dec 8, 2014	102.25	102.25	96.75	97.50
5700	NYSE	HOV	Fri, Dec 5, 2014	99.00	102.75	99.00	102.00
5699	NYSE	HOV	Thu, Dec 4, 2014	101.75	102.50	98.38	99.75
5698	NYSE	HOV	Wed, Dec 3, 2014	103.50	105.00	101.75	102.00
5697	NYSE	HOV	Tue, Dec 2, 2014	103.50	105.00	102.50	103.25
5696	NYSE	HOV	Mon, Dec 1, 2014	106.25	106.50	102.50	102.75
5695	NYSE	HOV	Fri, Nov 28, 2014	109.50	109.50	107.50	107.50
5694	NYSE	HOV	Wed, Nov 26, 2014	108.00	109.75	107.00	109.50
5693	NYSE	HOV	Tue, Nov 25, 2014	108.00	110.50	107.75	107.75
5692	NYSE	HOV	Mon, Nov 24, 2014	106.75	108.00	106.50	108.00
5691	NYSE	HOV	Fri, Nov 21, 2014	108.50	108.75	106.00	106.50
5690	NYSE	HOV	Thu, Nov 20, 2014	103.25	107.75	102.25	106.50
5689	NYSE	HOV	Wed, Nov 19, 2014	102.75	105.00	101.75	103.25
5688	NYSE	HOV	Tue, Nov 18, 2014	103.75	106.00	102.75	102.75
5687	NYSE	HOV	Mon, Nov 17, 2014	104.00	105.50	103.25	103.75
5686	NYSE	HOV	Fri, Nov 14, 2014	103.50	105.25	103.00	104.25
5685	NYSE	HOV	Thu, Nov 13, 2014	104.25	106.25	103.75	104.00
5684	NYSE	HOV	Wed, Nov 12, 2014	105.50	107.00	103.00	103.75
5683	NYSE	HOV	Tue, Nov 11, 2014	99.25	106.50	98.50	105.50
5682	NYSE	HOV	Mon, Nov 10, 2014	95.75	102.25	95.75	98.75
5681	NYSE	HOV	Fri, Nov 7, 2014	93.75	95.50	92.50	94.25
5680	NYSE	HOV	Thu, Nov 6, 2014	92.00	94.75	91.50	93.50
5679	NYSE	HOV	Wed, Nov 5, 2014	93.78	94.25	91.25	92.50
5678	NYSE	HOV	Tue, Nov 4, 2014	95.25	95.25	93.50	94.00
5677	NYSE	HOV	Mon, Nov 3, 2014	94.50	95.50	93.50	95.25
5676	NYSE	HOV	Fri, Oct 31, 2014	95.25	96.00	93.50	94.00
5675	NYSE	HOV	Thu, Oct 30, 2014	94.50	95.50	93.25	94.50
5674	NYSE	HOV	Wed, Oct 29, 2014	96.75	97.12	94.00	94.75
5673	NYSE	HOV	Tue, Oct 28, 2014	94.75	98.00	94.25	96.75
5672	NYSE	HOV	Mon, Oct 27, 2014	95.50	96.50	93.75	94.75
5671	NYSE	HOV	Fri, Oct 24, 2014	95.00	96.75	93.50	96.50
5670	NYSE	HOV	Thu, Oct 23, 2014	95.75	97.50	95.00	95.00
5669	NYSE	HOV	Wed, Oct 22, 2014	96.50	97.75	94.50	95.00
5668	NYSE	HOV	Tue, Oct 21, 2014	95.25	96.75	93.75	95.25
5667	NYSE	HOV	Mon, Oct 20, 2014	92.50	96.00	92.50	94.50
5666	NYSE	HOV	Fri, Oct 17, 2014	90.50	94.38	89.00	92.75
5665	NYSE	HOV	Thu, Oct 16, 2014	83.75	88.50	83.50	87.50
5664	NYSE	HOV	Wed, Oct 15, 2014	81.75	86.25	79.50	85.75
5663	NYSE	HOV	Tue, Oct 14, 2014	79.50	82.50	76.50	82.00
5662	NYSE	HOV	Mon, Oct 13, 2014	86.50	87.00	77.25	77.50
5661	NYSE	HOV	Fri, Oct 10, 2014	86.75	90.00	81.50	82.50
5660	NYSE	HOV	Thu, Oct 9, 2014	89.25	90.38	85.75	87.25
5659	NYSE	HOV	Wed, Oct 8, 2014	90.25	91.50	88.75	89.50
5658	NYSE	HOV	Tue, Oct 7, 2014	92.00	93.25	89.75	90.25
5657	NYSE	HOV	Mon, Oct 6, 2014	94.75	95.98	92.50	92.50
5656	NYSE	HOV	Fri, Oct 3, 2014	93.50	96.00	93.25	94.50
5655	NYSE	HOV	Thu, Oct 2, 2014	90.00	93.25	89.50	92.25
5654	NYSE	HOV	Wed, Oct 1, 2014	91.75	92.75	88.75	90.00
5653	NYSE	HOV	Tue, Sep 30, 2014	95.50	95.75	91.75	91.75
5652	NYSE	HOV	Mon, Sep 29, 2014	96.00	97.75	95.25	95.50
5651	NYSE	HOV	Fri, Sep 26, 2014	95.00	97.00	94.25	96.75
5650	NYSE	HOV	Thu, Sep 25, 2014	95.25	97.00	93.25	95.00
5649	NYSE	HOV	Wed, Sep 24, 2014	94.50	96.00	93.75	95.00
5648	NYSE	HOV	Tue, Sep 23, 2014	94.75	97.00	94.00	95.50
5647	NYSE	HOV	Mon, Sep 22, 2014	98.75	98.75	94.75	95.00
5646	NYSE	HOV	Fri, Sep 19, 2014	100.50	101.50	98.25	98.50
5645	NYSE	HOV	Thu, Sep 18, 2014	103.00	103.00	100.50	100.50
5644	NYSE	HOV	Wed, Sep 17, 2014	99.75	104.75	99.50	102.50
5643	NYSE	HOV	Tue, Sep 16, 2014	100.25	100.75	98.00	98.75
5642	NYSE	HOV	Mon, Sep 15, 2014	102.00	102.25	100.00	100.25
5641	NYSE	HOV	Fri, Sep 12, 2014	104.75	105.25	102.25	102.25
5640	NYSE	HOV	Thu, Sep 11, 2014	104.75	106.50	104.50	105.00
5639	NYSE	HOV	Wed, Sep 10, 2014	105.50	107.13	104.25	105.75
5638	NYSE	HOV	Tue, Sep 9, 2014	108.25	108.50	103.75	106.00
5637	NYSE	HOV	Mon, Sep 8, 2014	107.00	109.00	106.75	108.75
5636	NYSE	HOV	Fri, Sep 5, 2014	106.75	108.00	106.25	107.00
5635	NYSE	HOV	Thu, Sep 4, 2014	107.50	108.75	104.25	106.25
5634	NYSE	HOV	Wed, Sep 3, 2014	107.75	107.75	104.00	105.00
5633	NYSE	HOV	Tue, Sep 2, 2014	105.25	107.50	104.50	107.50
5632	NYSE	HOV	Fri, Aug 29, 2014	104.25	106.00	104.25	105.00
5631	NYSE	HOV	Thu, Aug 28, 2014	104.75	105.75	103.50	104.50
5630	NYSE	HOV	Wed, Aug 27, 2014	105.25	106.00	103.75	105.25
5629	NYSE	HOV	Tue, Aug 26, 2014	105.50	105.75	103.25	105.50
5628	NYSE	HOV	Mon, Aug 25, 2014	107.50	108.00	104.75	105.50
5627	NYSE	HOV	Fri, Aug 22, 2014	106.75	107.75	105.50	106.75
5626	NYSE	HOV	Thu, Aug 21, 2014	108.50	109.23	106.88	107.00
5625	NYSE	HOV	Wed, Aug 20, 2014	106.75	109.50	105.50	108.00
5624	NYSE	HOV	Tue, Aug 19, 2014	106.75	110.00	106.75	107.00
5623	NYSE	HOV	Mon, Aug 18, 2014	100.25	105.75	100.00	105.50
5622	NYSE	HOV	Fri, Aug 15, 2014	100.25	101.25	98.25	99.25
5621	NYSE	HOV	Thu, Aug 14, 2014	98.25	99.75	97.75	99.25
5620	NYSE	HOV	Wed, Aug 13, 2014	98.25	99.00	96.50	97.75
5619	NYSE	HOV	Tue, Aug 12, 2014	99.50	101.25	97.50	98.00
5618	NYSE	HOV	Mon, Aug 11, 2014	99.25	101.00	99.00	100.50
5617	NYSE	HOV	Fri, Aug 8, 2014	95.75	98.75	95.00	98.75
5616	NYSE	HOV	Thu, Aug 7, 2014	97.25	97.75	95.00	96.00
5615	NYSE	HOV	Wed, Aug 6, 2014	94.75	99.75	94.50	96.50
5614	NYSE	HOV	Tue, Aug 5, 2014	97.75	98.63	93.75	94.50
5613	NYSE	HOV	Mon, Aug 4, 2014	97.75	99.00	95.75	98.00
5612	NYSE	HOV	Fri, Aug 1, 2014	100.00	101.00	96.25	96.50
5611	NYSE	HOV	Thu, Jul 31, 2014	101.75	102.25	99.00	100.00
5610	NYSE	HOV	Wed, Jul 30, 2014	106.00	106.12	101.00	103.25
5609	NYSE	HOV	Tue, Jul 29, 2014	105.75	107.25	103.00	106.25
5608	NYSE	HOV	Mon, Jul 28, 2014	110.75	111.00	107.00	107.25
5607	NYSE	HOV	Fri, Jul 25, 2014	111.00	111.20	109.75	110.50
5606	NYSE	HOV	Thu, Jul 24, 2014	115.25	117.00	110.50	111.50
5605	NYSE	HOV	Wed, Jul 23, 2014	114.75	118.75	113.75	115.75
5604	NYSE	HOV	Tue, Jul 22, 2014	111.50	115.50	111.25	114.75
5603	NYSE	HOV	Mon, Jul 21, 2014	111.25	112.50	110.25	110.75
5602	NYSE	HOV	Fri, Jul 18, 2014	112.25	112.75	110.50	111.25
5601	NYSE	HOV	Thu, Jul 17, 2014	114.00	114.25	110.25	110.50
5600	NYSE	HOV	Wed, Jul 16, 2014	112.00	115.75	111.50	115.00
5599	NYSE	HOV	Tue, Jul 15, 2014	112.50	114.25	111.25	111.50
5598	NYSE	HOV	Mon, Jul 14, 2014	113.75	114.25	111.75	112.50
5597	NYSE	HOV	Fri, Jul 11, 2014	115.50	116.25	112.75	113.25
5596	NYSE	HOV	Thu, Jul 10, 2014	117.25	118.25	115.50	115.50
5595	NYSE	HOV	Wed, Jul 9, 2014	119.00	120.75	117.50	118.25
5594	NYSE	HOV	Tue, Jul 8, 2014	118.75	120.48	118.00	119.00
5593	NYSE	HOV	Mon, Jul 7, 2014	123.00	123.25	119.00	119.50
5592	NYSE	HOV	Thu, Jul 3, 2014	125.25	125.75	123.00	123.50
5591	NYSE	HOV	Wed, Jul 2, 2014	127.50	128.00	123.50	124.00
5590	NYSE	HOV	Tue, Jul 1, 2014	128.50	130.00	127.25	127.75
5589	NYSE	HOV	Mon, Jun 30, 2014	132.00	132.75	126.25	128.75
5588	NYSE	HOV	Fri, Jun 27, 2014	125.75	132.50	124.25	132.50
5587	NYSE	HOV	Thu, Jun 26, 2014	122.50	128.00	119.75	125.25
5586	NYSE	HOV	Wed, Jun 25, 2014	113.50	123.00	112.00	122.75
5585	NYSE	HOV	Tue, Jun 24, 2014	111.50	116.75	111.50	113.50
5584	NYSE	HOV	Mon, Jun 23, 2014	110.75	113.25	110.50	111.75
5583	NYSE	HOV	Fri, Jun 20, 2014	110.50	111.50	109.50	111.25
5582	NYSE	HOV	Thu, Jun 19, 2014	111.25	112.81	110.25	110.75
5581	NYSE	HOV	Wed, Jun 18, 2014	111.25	111.38	109.25	111.00
5580	NYSE	HOV	Tue, Jun 17, 2014	109.50	112.00	108.75	110.50
5579	NYSE	HOV	Mon, Jun 16, 2014	110.00	112.25	109.75	110.00
5578	NYSE	HOV	Fri, Jun 13, 2014	111.25	111.50	109.75	110.25
5577	NYSE	HOV	Thu, Jun 12, 2014	111.25	112.25	110.25	111.25
5576	NYSE	HOV	Wed, Jun 11, 2014	114.25	114.25	111.00	111.50
5575	NYSE	HOV	Tue, Jun 10, 2014	113.75	114.75	113.25	114.50
5574	NYSE	HOV	Mon, Jun 9, 2014	114.00	115.75	113.50	114.25
5573	NYSE	HOV	Fri, Jun 6, 2014	111.75	114.63	111.25	113.75
5572	NYSE	HOV	Thu, Jun 5, 2014	111.50	113.00	110.25	111.25
5571	NYSE	HOV	Wed, Jun 4, 2014	111.00	115.50	109.75	112.00
5570	NYSE	HOV	Tue, Jun 3, 2014	115.25	116.00	113.75	114.50
5569	NYSE	HOV	Mon, Jun 2, 2014	117.00	117.24	114.25	115.75
5568	NYSE	HOV	Fri, May 30, 2014	118.75	119.25	116.78	117.25
5567	NYSE	HOV	Thu, May 29, 2014	119.00	120.50	117.75	118.75
5566	NYSE	HOV	Wed, May 28, 2014	118.00	119.25	117.50	118.75
5565	NYSE	HOV	Tue, May 27, 2014	119.00	120.50	115.75	116.25
5564	NYSE	HOV	Fri, May 23, 2014	114.75	118.25	114.25	118.00
5563	NYSE	HOV	Thu, May 22, 2014	110.75	114.50	110.25	114.50
5562	NYSE	HOV	Wed, May 21, 2014	111.00	112.25	110.00	110.25
5561	NYSE	HOV	Tue, May 20, 2014	110.25	111.75	109.25	110.75
5560	NYSE	HOV	Mon, May 19, 2014	113.25	113.50	110.25	110.75
5559	NYSE	HOV	Fri, May 16, 2014	113.25	113.75	112.00	113.25
5558	NYSE	HOV	Thu, May 15, 2014	111.75	112.75	110.00	111.75
5557	NYSE	HOV	Wed, May 14, 2014	115.75	116.00	112.25	112.75
5556	NYSE	HOV	Tue, May 13, 2014	115.50	117.50	114.75	115.25
5555	NYSE	HOV	Mon, May 12, 2014	112.50	115.88	112.50	115.25
5554	NYSE	HOV	Fri, May 9, 2014	110.25	112.50	109.88	112.00
5553	NYSE	HOV	Thu, May 8, 2014	111.25	113.50	110.00	110.25
5552	NYSE	HOV	Wed, May 7, 2014	112.75	112.75	110.00	110.75
5551	NYSE	HOV	Tue, May 6, 2014	114.00	114.50	111.75	111.75
5550	NYSE	HOV	Mon, May 5, 2014	114.25	116.00	112.75	114.50
5549	NYSE	HOV	Fri, May 2, 2014	113.50	116.25	113.00	115.00
5548	NYSE	HOV	Thu, May 1, 2014	111.25	113.75	110.25	113.50
5547	NYSE	HOV	Wed, Apr 30, 2014	111.75	112.50	110.50	111.50
5546	NYSE	HOV	Tue, Apr 29, 2014	111.25	112.13	110.50	112.00
5545	NYSE	HOV	Mon, Apr 28, 2014	110.75	114.55	109.50	111.50
5544	NYSE	HOV	Fri, Apr 25, 2014	113.50	114.50	110.50	110.50
5543	NYSE	HOV	Thu, Apr 24, 2014	112.50	114.75	111.00	114.25
5542	NYSE	HOV	Wed, Apr 23, 2014	113.75	114.00	111.25	111.75
5541	NYSE	HOV	Tue, Apr 22, 2014	114.75	115.75	113.75	114.25
5540	NYSE	HOV	Mon, Apr 21, 2014	112.00	114.00	110.75	114.00
5539	NYSE	HOV	Thu, Apr 17, 2014	111.75	112.88	111.00	111.50
5538	NYSE	HOV	Wed, Apr 16, 2014	113.25	114.25	111.25	112.00
5537	NYSE	HOV	Tue, Apr 15, 2014	113.50	115.50	109.00	112.50
5536	NYSE	HOV	Mon, Apr 14, 2014	116.25	118.00	112.50	113.75
5535	NYSE	HOV	Fri, Apr 11, 2014	117.75	119.50	114.25	115.50
5534	NYSE	HOV	Thu, Apr 10, 2014	119.75	122.00	117.75	118.75
5533	NYSE	HOV	Wed, Apr 9, 2014	119.75	121.25	116.50	119.75
5532	NYSE	HOV	Tue, Apr 8, 2014	118.25	121.00	116.50	119.75
5531	NYSE	HOV	Mon, Apr 7, 2014	121.25	121.25	117.00	118.25
5530	NYSE	HOV	Fri, Apr 4, 2014	120.25	123.75	120.00	121.25
5529	NYSE	HOV	Thu, Apr 3, 2014	121.50	122.25	118.25	119.00
5528	NYSE	HOV	Wed, Apr 2, 2014	120.75	121.75	119.25	121.50
5527	NYSE	HOV	Tue, Apr 1, 2014	118.25	121.25	118.00	120.00
5526	NYSE	HOV	Mon, Mar 31, 2014	120.50	121.00	118.00	118.25
5525	NYSE	HOV	Fri, Mar 28, 2014	116.50	120.50	116.50	119.50
5524	NYSE	HOV	Thu, Mar 27, 2014	117.25	118.00	114.00	117.00
5523	NYSE	HOV	Wed, Mar 26, 2014	118.00	119.25	114.25	115.25
5522	NYSE	HOV	Tue, Mar 25, 2014	119.50	121.00	117.50	117.50
5521	NYSE	HOV	Mon, Mar 24, 2014	120.50	121.25	116.75	119.00
5520	NYSE	HOV	Fri, Mar 21, 2014	122.25	122.25	119.00	120.25
5519	NYSE	HOV	Thu, Mar 20, 2014	125.50	126.00	120.50	121.50
5518	NYSE	HOV	Wed, Mar 19, 2014	128.25	128.50	122.75	124.50
5517	NYSE	HOV	Tue, Mar 18, 2014	118.75	124.00	118.75	123.25
5516	NYSE	HOV	Mon, Mar 17, 2014	121.00	123.25	118.00	118.25
5515	NYSE	HOV	Fri, Mar 14, 2014	120.00	121.75	119.13	120.75
5514	NYSE	HOV	Thu, Mar 13, 2014	122.75	123.50	119.00	119.50
5513	NYSE	HOV	Wed, Mar 12, 2014	123.00	124.25	121.00	122.50
5512	NYSE	HOV	Tue, Mar 11, 2014	123.75	127.25	121.50	123.25
5511	NYSE	HOV	Mon, Mar 10, 2014	127.25	128.00	123.25	123.75
5510	NYSE	HOV	Fri, Mar 7, 2014	131.25	131.25	126.25	127.00
5509	NYSE	HOV	Thu, Mar 6, 2014	136.25	136.50	130.00	130.50
5508	NYSE	HOV	Wed, Mar 5, 2014	143.38	147.25	134.50	136.00
5507	NYSE	HOV	Tue, Mar 4, 2014	151.50	152.88	149.25	151.75
5506	NYSE	HOV	Mon, Mar 3, 2014	149.50	151.25	147.25	150.25
5505	NYSE	HOV	Fri, Feb 28, 2014	154.75	155.00	150.75	151.75
5504	NYSE	HOV	Thu, Feb 27, 2014	153.25	154.75	151.25	154.50
5503	NYSE	HOV	Wed, Feb 26, 2014	145.25	154.50	143.25	153.50
5502	NYSE	HOV	Tue, Feb 25, 2014	143.50	146.00	142.50	145.75
5501	NYSE	HOV	Mon, Feb 24, 2014	146.75	148.00	142.50	143.50
5500	NYSE	HOV	Fri, Feb 21, 2014	144.00	148.00	143.75	147.00
5499	NYSE	HOV	Thu, Feb 20, 2014	143.00	145.13	141.50	144.00
5498	NYSE	HOV	Wed, Feb 19, 2014	144.25	146.75	142.75	143.00
5497	NYSE	HOV	Tue, Feb 18, 2014	147.00	147.50	142.50	145.00
5496	NYSE	HOV	Fri, Feb 14, 2014	145.75	147.75	144.00	147.25
5495	NYSE	HOV	Thu, Feb 13, 2014	142.25	146.00	141.25	145.25
5494	NYSE	HOV	Wed, Feb 12, 2014	145.75	146.25	143.00	143.75
5493	NYSE	HOV	Tue, Feb 11, 2014	146.75	146.75	143.88	145.25
5492	NYSE	HOV	Mon, Feb 10, 2014	147.00	148.75	145.50	146.00
5491	NYSE	HOV	Fri, Feb 7, 2014	147.25	148.50	145.50	147.75
5490	NYSE	HOV	Thu, Feb 6, 2014	143.25	147.75	143.25	146.50
5489	NYSE	HOV	Wed, Feb 5, 2014	145.25	147.00	141.75	143.25
5488	NYSE	HOV	Tue, Feb 4, 2014	146.50	149.75	145.00	145.25
5487	NYSE	HOV	Mon, Feb 3, 2014	149.75	150.50	144.25	146.50
5486	NYSE	HOV	Fri, Jan 31, 2014	144.25	153.00	143.00	150.75
5485	NYSE	HOV	Thu, Jan 30, 2014	152.50	153.50	146.75	147.00
5484	NYSE	HOV	Wed, Jan 29, 2014	147.00	152.00	145.00	151.25
5483	NYSE	HOV	Tue, Jan 28, 2014	144.50	149.75	144.00	148.25
5482	NYSE	HOV	Mon, Jan 27, 2014	146.25	148.75	138.50	143.25
5481	NYSE	HOV	Fri, Jan 24, 2014	152.75	152.75	145.50	145.75
5480	NYSE	HOV	Thu, Jan 23, 2014	152.00	154.00	150.50	153.00
5479	NYSE	HOV	Wed, Jan 22, 2014	150.00	154.00	149.25	152.75
5478	NYSE	HOV	Tue, Jan 21, 2014	150.00	151.00	145.25	150.25
5477	NYSE	HOV	Fri, Jan 17, 2014	152.25	152.25	148.50	149.50
5476	NYSE	HOV	Thu, Jan 16, 2014	153.00	154.50	149.25	152.25
5475	NYSE	HOV	Wed, Jan 15, 2014	153.75	155.00	153.00	153.00
5474	NYSE	HOV	Tue, Jan 14, 2014	153.75	156.00	153.50	154.25
5473	NYSE	HOV	Mon, Jan 13, 2014	156.25	156.25	152.50	153.50
5472	NYSE	HOV	Fri, Jan 10, 2014	156.00	158.69	155.50	156.25
5471	NYSE	HOV	Thu, Jan 9, 2014	155.75	157.25	152.75	155.00
5470	NYSE	HOV	Wed, Jan 8, 2014	151.75	156.50	151.50	155.00
5469	NYSE	HOV	Tue, Jan 7, 2014	160.75	161.25	150.25	151.50
5468	NYSE	HOV	Mon, Jan 6, 2014	166.00	167.00	157.25	159.75
5467	NYSE	HOV	Fri, Jan 3, 2014	165.00	170.00	164.50	165.75
5466	NYSE	HOV	Thu, Jan 2, 2014	165.50	165.50	161.50	165.00
5465	NYSE	HOV	Tue, Dec 31, 2013	161.25	166.75	160.00	165.50
5464	NYSE	HOV	Mon, Dec 30, 2013	160.75	161.75	158.75	161.00
5463	NYSE	HOV	Fri, Dec 27, 2013	158.75	160.75	156.50	160.00
5462	NYSE	HOV	Thu, Dec 26, 2013	156.75	160.75	155.38	157.75
5461	NYSE	HOV	Tue, Dec 24, 2013	153.75	160.00	152.00	155.75
5460	NYSE	HOV	Mon, Dec 23, 2013	147.50	154.75	147.25	154.25
5459	NYSE	HOV	Fri, Dec 20, 2013	142.00	146.25	141.50	146.25
5458	NYSE	HOV	Thu, Dec 19, 2013	141.75	143.00	140.00	141.00
5457	NYSE	HOV	Wed, Dec 18, 2013	138.75	144.50	138.00	142.75
5456	NYSE	HOV	Tue, Dec 17, 2013	134.75	138.00	133.00	137.25
5455	NYSE	HOV	Mon, Dec 16, 2013	135.50	138.75	134.75	135.75
5454	NYSE	HOV	Fri, Dec 13, 2013	133.13	135.50	130.56	134.25
5453	NYSE	HOV	Thu, Dec 12, 2013	128.75	132.00	126.75	132.00
5452	NYSE	HOV	Wed, Dec 11, 2013	128.75	129.00	124.00	124.75
5451	NYSE	HOV	Tue, Dec 10, 2013	128.00	130.00	127.50	128.75
5450	NYSE	HOV	Mon, Dec 9, 2013	124.00	128.25	124.00	127.75
5449	NYSE	HOV	Fri, Dec 6, 2013	124.75	125.75	123.75	123.75
5448	NYSE	HOV	Thu, Dec 5, 2013	124.00	125.25	122.75	123.50
5447	NYSE	HOV	Wed, Dec 4, 2013	123.50	126.75	123.00	124.25
5446	NYSE	HOV	Tue, Dec 3, 2013	125.00	126.50	123.25	124.25
5445	NYSE	HOV	Mon, Dec 2, 2013	128.50	129.58	125.50	126.00
5444	NYSE	HOV	Fri, Nov 29, 2013	127.00	128.75	126.25	128.25
5443	NYSE	HOV	Wed, Nov 27, 2013	125.00	127.25	123.25	126.75
5442	NYSE	HOV	Tue, Nov 26, 2013	121.25	125.00	120.75	125.00
5441	NYSE	HOV	Mon, Nov 25, 2013	123.00	123.00	120.25	120.50
5440	NYSE	HOV	Fri, Nov 22, 2013	125.00	125.75	122.50	122.50
5439	NYSE	HOV	Thu, Nov 21, 2013	121.00	126.00	119.25	125.50
5438	NYSE	HOV	Wed, Nov 20, 2013	120.75	123.50	119.50	120.75
5437	NYSE	HOV	Tue, Nov 19, 2013	121.75	122.75	119.75	120.00
5436	NYSE	HOV	Mon, Nov 18, 2013	124.00	125.25	121.25	121.75
5435	NYSE	HOV	Fri, Nov 15, 2013	124.50	125.75	123.25	123.50
5434	NYSE	HOV	Thu, Nov 14, 2013	122.00	125.50	121.50	124.50
5433	NYSE	HOV	Wed, Nov 13, 2013	122.00	124.00	120.50	121.75
5432	NYSE	HOV	Tue, Nov 12, 2013	121.75	123.75	120.25	123.00
5431	NYSE	HOV	Mon, Nov 11, 2013	123.00	123.75	121.50	121.50
5430	NYSE	HOV	Fri, Nov 8, 2013	123.25	124.50	121.75	123.75
5429	NYSE	HOV	Thu, Nov 7, 2013	126.00	127.78	123.75	124.00
5428	NYSE	HOV	Wed, Nov 6, 2013	125.00	126.50	124.00	124.25
5427	NYSE	HOV	Tue, Nov 5, 2013	125.25	126.75	123.50	124.25
5426	NYSE	HOV	Mon, Nov 4, 2013	126.75	128.25	125.50	126.25
5425	NYSE	HOV	Fri, Nov 1, 2013	126.50	127.50	124.63	125.75
5424	NYSE	HOV	Thu, Oct 31, 2013	130.00	130.50	126.50	126.50
5423	NYSE	HOV	Wed, Oct 30, 2013	132.75	133.25	129.50	130.50
5422	NYSE	HOV	Tue, Oct 29, 2013	131.75	133.50	131.00	133.25
5421	NYSE	HOV	Mon, Oct 28, 2013	134.00	135.28	131.25	131.50
5420	NYSE	HOV	Fri, Oct 25, 2013	135.75	136.25	133.75	134.00
5419	NYSE	HOV	Thu, Oct 24, 2013	132.00	136.50	131.50	134.25
5418	NYSE	HOV	Wed, Oct 23, 2013	128.25	132.25	128.25	131.00
5417	NYSE	HOV	Tue, Oct 22, 2013	127.50	130.50	127.00	129.50
5416	NYSE	HOV	Mon, Oct 21, 2013	130.50	132.00	126.25	126.75
5415	NYSE	HOV	Fri, Oct 18, 2013	132.00	132.50	129.50	130.75
5414	NYSE	HOV	Thu, Oct 17, 2013	125.50	131.50	125.50	131.00
5413	NYSE	HOV	Wed, Oct 16, 2013	125.75	127.50	124.13	127.00
5412	NYSE	HOV	Tue, Oct 15, 2013	126.00	126.25	123.75	125.00
5411	NYSE	HOV	Mon, Oct 14, 2013	126.25	127.00	123.75	126.00
5410	NYSE	HOV	Fri, Oct 11, 2013	124.75	128.00	124.50	127.25
5409	NYSE	HOV	Thu, Oct 10, 2013	125.25	126.50	124.00	124.75
5408	NYSE	HOV	Wed, Oct 9, 2013	124.75	125.75	120.75	123.25
5407	NYSE	HOV	Tue, Oct 8, 2013	126.25	127.50	122.75	123.50
5406	NYSE	HOV	Mon, Oct 7, 2013	126.00	128.25	125.50	126.00
5405	NYSE	HOV	Fri, Oct 4, 2013	128.50	129.25	126.25	126.75
5404	NYSE	HOV	Thu, Oct 3, 2013	131.75	133.00	128.75	128.75
5403	NYSE	HOV	Wed, Oct 2, 2013	130.00	133.50	130.00	132.00
5402	NYSE	HOV	Tue, Oct 1, 2013	130.50	132.25	130.25	131.00
5401	NYSE	HOV	Mon, Sep 30, 2013	127.00	132.25	127.00	130.75
5400	NYSE	HOV	Fri, Sep 27, 2013	131.25	133.25	128.75	129.00
5399	NYSE	HOV	Thu, Sep 26, 2013	132.25	133.00	129.63	132.25
5398	NYSE	HOV	Wed, Sep 25, 2013	130.50	135.25	128.50	131.75
5397	NYSE	HOV	Tue, Sep 24, 2013	130.50	134.25	128.75	130.00
5396	NYSE	HOV	Mon, Sep 23, 2013	130.50	131.25	128.00	129.50
5395	NYSE	HOV	Fri, Sep 20, 2013	136.50	136.50	131.25	131.50
5394	NYSE	HOV	Thu, Sep 19, 2013	138.75	139.75	135.25	136.50
5393	NYSE	HOV	Wed, Sep 18, 2013	131.00	138.25	128.25	138.25
5392	NYSE	HOV	Tue, Sep 17, 2013	130.25	132.00	129.88	131.25
5391	NYSE	HOV	Mon, Sep 16, 2013	134.25	136.00	129.50	131.00
5390	NYSE	HOV	Fri, Sep 13, 2013	131.50	134.25	129.00	132.75
5389	NYSE	HOV	Thu, Sep 12, 2013	130.00	133.50	129.50	131.25
5388	NYSE	HOV	Wed, Sep 11, 2013	126.50	130.00	125.75	129.50
5387	NYSE	HOV	Tue, Sep 10, 2013	129.75	130.25	125.25	127.00
5386	NYSE	HOV	Mon, Sep 9, 2013	125.75	131.25	124.75	128.75
5385	NYSE	HOV	Fri, Sep 6, 2013	127.75	128.50	125.00	126.00
5384	NYSE	HOV	Thu, Sep 5, 2013	127.00	127.50	124.00	125.75
5383	NYSE	HOV	Wed, Sep 4, 2013	127.50	129.00	126.00	126.75
5382	NYSE	HOV	Tue, Sep 3, 2013	129.75	131.50	127.25	127.75
5381	NYSE	HOV	Fri, Aug 30, 2013	131.00	131.25	128.00	128.75
5380	NYSE	HOV	Thu, Aug 29, 2013	128.75	132.50	128.75	131.00
5379	NYSE	HOV	Wed, Aug 28, 2013	130.50	130.75	128.00	129.25
5378	NYSE	HOV	Tue, Aug 27, 2013	129.50	131.25	127.00	131.00
5377	NYSE	HOV	Mon, Aug 26, 2013	130.25	134.25	128.75	132.00
5376	NYSE	HOV	Fri, Aug 23, 2013	135.25	135.50	129.75	130.50
5375	NYSE	HOV	Thu, Aug 22, 2013	133.75	137.50	133.75	135.25
5374	NYSE	HOV	Wed, Aug 21, 2013	131.00	134.75	129.75	133.75
5373	NYSE	HOV	Tue, Aug 20, 2013	127.25	132.00	127.00	132.00
5372	NYSE	HOV	Mon, Aug 19, 2013	132.75	134.00	125.25	126.50
5371	NYSE	HOV	Fri, Aug 16, 2013	133.00	137.21	131.25	132.00
5370	NYSE	HOV	Thu, Aug 15, 2013	128.75	135.00	125.00	133.00
5369	NYSE	HOV	Wed, Aug 14, 2013	134.00	134.50	129.00	129.75
5368	NYSE	HOV	Tue, Aug 13, 2013	132.75	133.50	129.25	129.75
5367	NYSE	HOV	Mon, Aug 12, 2013	130.00	133.75	129.75	132.75
5366	NYSE	HOV	Fri, Aug 9, 2013	130.00	132.00	129.50	131.00
5365	NYSE	HOV	Thu, Aug 8, 2013	132.25	133.25	130.00	130.50
5364	NYSE	HOV	Wed, Aug 7, 2013	132.25	132.50	129.13	130.75
5363	NYSE	HOV	Tue, Aug 6, 2013	136.25	136.25	132.00	133.00
5362	NYSE	HOV	Mon, Aug 5, 2013	137.75	137.80	135.25	136.75
5361	NYSE	HOV	Fri, Aug 2, 2013	135.75	138.50	133.75	137.75
5360	NYSE	HOV	Thu, Aug 1, 2013	134.75	136.75	133.25	135.25
5359	NYSE	HOV	Wed, Jul 31, 2013	130.00	136.00	128.71	133.75
5358	NYSE	HOV	Tue, Jul 30, 2013	131.50	132.00	127.75	130.25
5357	NYSE	HOV	Mon, Jul 29, 2013	133.50	135.50	130.00	130.00
5356	NYSE	HOV	Fri, Jul 26, 2013	132.00	136.00	131.50	133.75
5355	NYSE	HOV	Thu, Jul 25, 2013	137.25	137.25	132.25	132.75
5354	NYSE	HOV	Wed, Jul 24, 2013	143.00	143.25	137.75	138.50
5353	NYSE	HOV	Tue, Jul 23, 2013	142.00	144.25	139.25	142.00
5352	NYSE	HOV	Mon, Jul 22, 2013	144.00	145.75	140.25	141.50
5351	NYSE	HOV	Fri, Jul 19, 2013	143.00	145.50	142.38	144.25
5350	NYSE	HOV	Thu, Jul 18, 2013	144.50	145.75	142.88	143.75
5349	NYSE	HOV	Wed, Jul 17, 2013	142.50	146.00	140.50	144.25
5348	NYSE	HOV	Tue, Jul 16, 2013	143.00	147.00	141.25	143.00
5347	NYSE	HOV	Mon, Jul 15, 2013	146.50	147.25	142.50	143.50
5346	NYSE	HOV	Fri, Jul 12, 2013	145.50	148.00	144.00	145.75
5345	NYSE	HOV	Thu, Jul 11, 2013	140.00	145.00	140.00	144.25
5344	NYSE	HOV	Wed, Jul 10, 2013	138.00	139.50	134.50	136.50
5343	NYSE	HOV	Tue, Jul 9, 2013	133.25	139.50	132.75	137.50
5342	NYSE	HOV	Mon, Jul 8, 2013	134.50	136.75	131.50	132.00
5341	NYSE	HOV	Fri, Jul 5, 2013	139.75	140.25	132.50	134.25
5340	NYSE	HOV	Wed, Jul 3, 2013	140.25	140.50	137.75	138.00
5339	NYSE	HOV	Tue, Jul 2, 2013	143.24	144.00	140.50	140.75
5338	NYSE	HOV	Mon, Jul 1, 2013	141.75	144.00	141.00	142.00
5337	NYSE	HOV	Fri, Jun 28, 2013	143.00	143.75	140.25	140.25
5336	NYSE	HOV	Thu, Jun 27, 2013	140.25	143.75	139.50	143.25
5335	NYSE	HOV	Wed, Jun 26, 2013	137.50	142.25	136.25	138.25
5334	NYSE	HOV	Tue, Jun 25, 2013	138.25	141.75	135.00	135.75
5333	NYSE	HOV	Mon, Jun 24, 2013	135.00	137.75	129.50	134.00
5332	NYSE	HOV	Fri, Jun 21, 2013	147.00	149.50	135.38	139.75
5331	NYSE	HOV	Thu, Jun 20, 2013	152.25	152.50	145.25	147.00
5330	NYSE	HOV	Wed, Jun 19, 2013	160.25	161.50	154.75	155.50
5329	NYSE	HOV	Tue, Jun 18, 2013	159.50	161.75	155.00	160.75
5328	NYSE	HOV	Mon, Jun 17, 2013	158.50	161.50	156.50	159.25
5327	NYSE	HOV	Fri, Jun 14, 2013	154.00	158.50	154.00	157.00
5326	NYSE	HOV	Thu, Jun 13, 2013	146.75	155.00	146.75	154.00
5325	NYSE	HOV	Wed, Jun 12, 2013	148.00	151.24	146.25	147.75
5324	NYSE	HOV	Tue, Jun 11, 2013	146.75	149.50	144.75	146.00
5323	NYSE	HOV	Mon, Jun 10, 2013	153.75	154.00	146.75	149.25
5322	NYSE	HOV	Fri, Jun 7, 2013	154.75	156.00	151.75	153.50
5321	NYSE	HOV	Thu, Jun 6, 2013	152.00	153.00	147.75	152.75
5320	NYSE	HOV	Wed, Jun 5, 2013	151.25	160.00	148.25	150.75
5319	NYSE	HOV	Tue, Jun 4, 2013	151.25	154.23	147.50	149.25
5318	NYSE	HOV	Mon, Jun 3, 2013	154.75	156.25	148.75	151.25
5317	NYSE	HOV	Fri, May 31, 2013	151.50	156.25	151.50	153.50
5316	NYSE	HOV	Thu, May 30, 2013	152.00	155.00	149.50	152.75
5315	NYSE	HOV	Wed, May 29, 2013	153.50	154.00	148.75	151.25
5314	NYSE	HOV	Tue, May 28, 2013	154.00	158.75	150.50	153.75
5313	NYSE	HOV	Fri, May 24, 2013	151.75	152.75	148.00	151.00
5312	NYSE	HOV	Thu, May 23, 2013	145.75	153.50	144.50	152.50
5311	NYSE	HOV	Wed, May 22, 2013	148.00	153.75	147.00	148.50
5310	NYSE	HOV	Tue, May 21, 2013	150.25	152.50	145.75	146.00
5309	NYSE	HOV	Mon, May 20, 2013	151.00	153.50	149.25	150.50
5308	NYSE	HOV	Fri, May 17, 2013	147.25	152.25	147.25	150.50
5307	NYSE	HOV	Thu, May 16, 2013	148.75	151.75	143.75	146.75
5306	NYSE	HOV	Wed, May 15, 2013	152.25	153.75	149.00	149.75
5305	NYSE	HOV	Tue, May 14, 2013	151.00	154.50	151.00	153.00
5304	NYSE	HOV	Mon, May 13, 2013	151.50	153.75	150.00	152.25
5303	NYSE	HOV	Fri, May 10, 2013	150.75	154.50	150.25	152.00
5302	NYSE	HOV	Thu, May 9, 2013	146.50	151.00	146.00	149.75
5301	NYSE	HOV	Wed, May 8, 2013	147.50	148.00	144.25	147.50
5300	NYSE	HOV	Tue, May 7, 2013	149.25	152.00	146.25	148.00
5299	NYSE	HOV	Mon, May 6, 2013	144.25	148.50	144.01	148.50
5298	NYSE	HOV	Fri, May 3, 2013	143.50	147.50	140.75	143.25
5297	NYSE	HOV	Thu, May 2, 2013	135.50	142.75	135.00	141.25
5296	NYSE	HOV	Wed, May 1, 2013	135.25	136.25	130.00	133.75
5295	NYSE	HOV	Tue, Apr 30, 2013	139.00	141.98	134.50	136.25
5294	NYSE	HOV	Mon, Apr 29, 2013	143.00	145.50	137.50	139.00
5293	NYSE	HOV	Fri, Apr 26, 2013	140.00	142.75	138.00	141.75
5292	NYSE	HOV	Thu, Apr 25, 2013	137.50	142.00	136.75	138.00
5291	NYSE	HOV	Wed, Apr 24, 2013	135.25	138.50	134.75	136.75
5290	NYSE	HOV	Tue, Apr 23, 2013	130.00	138.00	130.00	134.75
5289	NYSE	HOV	Mon, Apr 22, 2013	122.75	129.50	118.75	128.25
5288	NYSE	HOV	Fri, Apr 19, 2013	118.75	123.50	117.50	123.00
5287	NYSE	HOV	Thu, Apr 18, 2013	124.75	125.00	116.25	119.00
5286	NYSE	HOV	Wed, Apr 17, 2013	125.25	126.25	121.50	124.50
5285	NYSE	HOV	Tue, Apr 16, 2013	129.00	130.75	122.38	127.25
5284	NYSE	HOV	Mon, Apr 15, 2013	131.25	131.75	121.50	125.25
5283	NYSE	HOV	Fri, Apr 12, 2013	132.00	136.25	131.75	133.25
5282	NYSE	HOV	Thu, Apr 11, 2013	133.75	135.25	130.75	133.00
5281	NYSE	HOV	Wed, Apr 10, 2013	139.25	140.94	133.50	134.25
5280	NYSE	HOV	Tue, Apr 9, 2013	142.50	143.50	139.00	139.75
5279	NYSE	HOV	Mon, Apr 8, 2013	135.25	142.00	134.50	141.75
5278	NYSE	HOV	Fri, Apr 5, 2013	130.75	134.75	129.50	134.50
5277	NYSE	HOV	Thu, Apr 4, 2013	132.50	135.44	131.75	134.25
5276	NYSE	HOV	Wed, Apr 3, 2013	139.50	140.75	128.75	130.75
5275	NYSE	HOV	Tue, Apr 2, 2013	142.00	144.75	139.25	139.75
5274	NYSE	HOV	Mon, Apr 1, 2013	143.00	145.25	139.00	142.00
5273	NYSE	HOV	Thu, Mar 28, 2013	147.00	147.75	142.75	144.25
5272	NYSE	HOV	Wed, Mar 27, 2013	146.50	148.00	143.75	146.75
5271	NYSE	HOV	Tue, Mar 26, 2013	151.50	154.00	145.75	146.75
5270	NYSE	HOV	Mon, Mar 25, 2013	153.25	156.00	150.75	151.50
5269	NYSE	HOV	Fri, Mar 22, 2013	156.00	156.75	151.50	152.50
5268	NYSE	HOV	Thu, Mar 21, 2013	157.50	159.50	154.25	154.50
5267	NYSE	HOV	Wed, Mar 20, 2013	156.75	159.75	153.50	158.00
5266	NYSE	HOV	Tue, Mar 19, 2013	153.00	160.75	151.95	154.75
5265	NYSE	HOV	Mon, Mar 18, 2013	146.25	151.25	145.75	149.75
5264	NYSE	HOV	Fri, Mar 15, 2013	146.50	151.00	146.00	149.75
5263	NYSE	HOV	Thu, Mar 14, 2013	146.75	148.75	145.13	146.00
5262	NYSE	HOV	Wed, Mar 13, 2013	143.00	147.00	142.00	146.00
5261	NYSE	HOV	Tue, Mar 12, 2013	147.75	148.50	142.75	143.00
5260	NYSE	HOV	Mon, Mar 11, 2013	151.25	152.00	147.38	148.50
5259	NYSE	HOV	Fri, Mar 8, 2013	152.50	153.50	149.50	151.50
5258	NYSE	HOV	Thu, Mar 7, 2013	148.25	150.25	145.50	149.00
5257	NYSE	HOV	Wed, Mar 6, 2013	155.00	155.50	141.75	148.50
5256	NYSE	HOV	Tue, Mar 5, 2013	152.25	154.23	149.50	152.50
5255	NYSE	HOV	Mon, Mar 4, 2013	146.25	150.00	145.25	149.50
5254	NYSE	HOV	Fri, Mar 1, 2013	144.25	149.50	142.50	148.00
5253	NYSE	HOV	Thu, Feb 28, 2013	150.50	154.50	143.50	146.25
5252	NYSE	HOV	Wed, Feb 27, 2013	144.75	153.75	143.75	151.50
5251	NYSE	HOV	Tue, Feb 26, 2013	131.50	147.00	131.50	144.75
5250	NYSE	HOV	Mon, Feb 25, 2013	137.25	138.25	129.00	130.00
5249	NYSE	HOV	Fri, Feb 22, 2013	138.25	139.25	134.25	136.25
5248	NYSE	HOV	Thu, Feb 21, 2013	132.50	137.25	128.50	136.00
5247	NYSE	HOV	Wed, Feb 20, 2013	142.00	142.50	132.00	132.25
5246	NYSE	HOV	Tue, Feb 19, 2013	153.50	153.75	140.75	144.00
5245	NYSE	HOV	Fri, Feb 15, 2013	144.00	156.00	143.75	150.50
5244	NYSE	HOV	Thu, Feb 14, 2013	144.25	146.88	142.00	143.75
5243	NYSE	HOV	Wed, Feb 13, 2013	148.00	149.75	141.75	144.25
5242	NYSE	HOV	Tue, Feb 12, 2013	134.25	149.25	133.75	148.00
5241	NYSE	HOV	Mon, Feb 11, 2013	129.00	134.50	128.00	133.50
5240	NYSE	HOV	Fri, Feb 8, 2013	130.75	133.00	128.00	129.75
5239	NYSE	HOV	Thu, Feb 7, 2013	133.00	133.75	128.25	130.50
5238	NYSE	HOV	Wed, Feb 6, 2013	132.50	134.75	131.50	133.50
5237	NYSE	HOV	Tue, Feb 5, 2013	133.50	134.50	128.75	133.00
5236	NYSE	HOV	Mon, Feb 4, 2013	141.50	141.75	132.50	133.00
5235	NYSE	HOV	Fri, Feb 1, 2013	143.25	149.38	139.25	140.25
5234	NYSE	HOV	Thu, Jan 31, 2013	149.00	149.00	138.75	142.75
5233	NYSE	HOV	Wed, Jan 30, 2013	154.50	155.25	146.75	148.00
5232	NYSE	HOV	Tue, Jan 29, 2013	151.50	154.75	150.00	154.25
5231	NYSE	HOV	Mon, Jan 28, 2013	154.25	156.75	147.50	148.25
5230	NYSE	HOV	Fri, Jan 25, 2013	159.75	159.75	153.25	155.25
5229	NYSE	HOV	Thu, Jan 24, 2013	162.75	164.75	155.25	156.75
5228	NYSE	HOV	Wed, Jan 23, 2013	155.75	164.50	153.00	161.75
5227	NYSE	HOV	Tue, Jan 22, 2013	160.00	160.25	152.75	156.00
5226	NYSE	HOV	Fri, Jan 18, 2013	150.50	158.50	148.75	157.50
5225	NYSE	HOV	Thu, Jan 17, 2013	154.75	154.75	142.50	148.75
5224	NYSE	HOV	Wed, Jan 16, 2013	155.25	157.25	150.00	150.00
5223	NYSE	HOV	Tue, Jan 15, 2013	157.50	158.00	152.00	157.25
5222	NYSE	HOV	Mon, Jan 14, 2013	161.75	162.50	157.00	157.75
5221	NYSE	HOV	Fri, Jan 11, 2013	164.50	165.00	158.50	160.00
5220	NYSE	HOV	Thu, Jan 10, 2013	166.50	166.75	158.50	162.25
5219	NYSE	HOV	Wed, Jan 9, 2013	158.56	167.00	158.25	163.50
5218	NYSE	HOV	Tue, Jan 8, 2013	165.00	165.25	155.00	156.50
5217	NYSE	HOV	Mon, Jan 7, 2013	172.00	173.25	160.25	165.25
5216	NYSE	HOV	Fri, Jan 4, 2013	174.00	174.25	170.50	172.75
5215	NYSE	HOV	Thu, Jan 3, 2013	172.00	176.25	169.75	174.00
5214	NYSE	HOV	Wed, Jan 2, 2013	183.25	185.75	168.75	172.75
5213	NYSE	HOV	Mon, Dec 31, 2012	169.75	175.50	167.00	175.00
5212	NYSE	HOV	Fri, Dec 28, 2012	164.50	172.25	163.25	168.00
5211	NYSE	HOV	Thu, Dec 27, 2012	169.25	169.50	160.25	166.50
5210	NYSE	HOV	Wed, Dec 26, 2012	169.00	171.75	165.38	166.75
5209	NYSE	HOV	Mon, Dec 24, 2012	166.75	172.88	163.75	169.00
5208	NYSE	HOV	Fri, Dec 21, 2012	147.50	175.00	145.25	175.00
5207	NYSE	HOV	Thu, Dec 20, 2012	151.50	154.50	148.38	153.25
5206	NYSE	HOV	Wed, Dec 19, 2012	152.00	153.50	145.50	153.00
5205	NYSE	HOV	Tue, Dec 18, 2012	148.75	152.50	146.50	151.25
5204	NYSE	HOV	Mon, Dec 17, 2012	133.50	145.00	133.00	145.00
5203	NYSE	HOV	Fri, Dec 14, 2012	130.00	133.25	127.50	132.50
5202	NYSE	HOV	Thu, Dec 13, 2012	133.75	134.50	125.00	130.00
5201	NYSE	HOV	Wed, Dec 12, 2012	137.00	140.00	136.25	137.25
5200	NYSE	HOV	Tue, Dec 11, 2012	135.25	138.00	134.50	136.25
5199	NYSE	HOV	Mon, Dec 10, 2012	131.25	134.50	129.25	134.00
5198	NYSE	HOV	Fri, Dec 7, 2012	124.25	133.00	124.25	131.25
5197	NYSE	HOV	Thu, Dec 6, 2012	122.00	123.00	118.75	122.50
5196	NYSE	HOV	Wed, Dec 5, 2012	127.50	128.00	121.50	122.00
5195	NYSE	HOV	Tue, Dec 4, 2012	130.50	130.75	125.25	127.25
5194	NYSE	HOV	Mon, Dec 3, 2012	130.75	132.25	126.50	129.25
5193	NYSE	HOV	Fri, Nov 30, 2012	135.50	135.50	130.00	130.50
5192	NYSE	HOV	Thu, Nov 29, 2012	136.25	138.75	134.00	135.25
5191	NYSE	HOV	Wed, Nov 28, 2012	135.75	136.75	128.75	134.75
5190	NYSE	HOV	Tue, Nov 27, 2012	139.00	140.50	135.00	137.25
5189	NYSE	HOV	Mon, Nov 26, 2012	132.25	137.50	130.25	137.50
5188	NYSE	HOV	Fri, Nov 23, 2012	133.75	134.75	131.25	132.75
5187	NYSE	HOV	Wed, Nov 21, 2012	133.75	136.74	130.25	132.50
5186	NYSE	HOV	Tue, Nov 20, 2012	127.00	132.25	126.25	131.75
5185	NYSE	HOV	Mon, Nov 19, 2012	122.00	125.25	120.50	123.75
5184	NYSE	HOV	Fri, Nov 16, 2012	111.00	121.25	108.75	117.00
5183	NYSE	HOV	Thu, Nov 15, 2012	114.50	117.25	106.50	110.50
5182	NYSE	HOV	Wed, Nov 14, 2012	124.50	125.75	115.00	115.25
5181	NYSE	HOV	Tue, Nov 13, 2012	114.50	126.50	112.75	122.00
5180	NYSE	HOV	Mon, Nov 12, 2012	131.50	131.50	117.75	118.50
5179	NYSE	HOV	Fri, Nov 9, 2012	133.75	133.75	123.75	129.00
5178	NYSE	HOV	Thu, Nov 8, 2012	142.50	145.00	131.50	135.00
5177	NYSE	HOV	Wed, Nov 7, 2012	130.00	139.75	125.25	137.50
5176	NYSE	HOV	Tue, Nov 6, 2012	128.25	134.00	127.50	132.75
5175	NYSE	HOV	Mon, Nov 5, 2012	118.50	127.50	115.00	126.75
5174	NYSE	HOV	Fri, Nov 2, 2012	114.50	119.25	111.00	118.00
5173	NYSE	HOV	Thu, Nov 1, 2012	108.25	112.50	107.75	112.50
5172	NYSE	HOV	Wed, Oct 31, 2012	109.25	109.75	101.63	107.50
5171	NYSE	HOV	Fri, Oct 26, 2012	109.75	110.50	101.50	106.75
5170	NYSE	HOV	Thu, Oct 25, 2012	114.00	117.50	107.75	110.75
5169	NYSE	HOV	Wed, Oct 24, 2012	109.75	111.38	108.25	111.00
5168	NYSE	HOV	Tue, Oct 23, 2012	108.00	109.50	106.50	108.25
5167	NYSE	HOV	Mon, Oct 22, 2012	110.25	112.52	107.75	110.25
5166	NYSE	HOV	Fri, Oct 19, 2012	107.00	112.25	105.75	109.50
5165	NYSE	HOV	Thu, Oct 18, 2012	103.50	113.69	102.75	107.75
5164	NYSE	HOV	Wed, Oct 17, 2012	97.00	104.75	96.00	103.25
5163	NYSE	HOV	Tue, Oct 16, 2012	93.00	94.75	90.00	94.50
5162	NYSE	HOV	Mon, Oct 15, 2012	89.50	92.50	88.25	92.00
5161	NYSE	HOV	Fri, Oct 12, 2012	90.25	92.00	87.50	89.25
5160	NYSE	HOV	Thu, Oct 11, 2012	94.75	95.50	89.50	90.50
5159	NYSE	HOV	Wed, Oct 10, 2012	90.50	93.25	90.25	92.50
5158	NYSE	HOV	Tue, Oct 9, 2012	92.50	93.75	89.75	91.75
5157	NYSE	HOV	Mon, Oct 8, 2012	95.25	96.00	91.25	93.25
5156	NYSE	HOV	Fri, Oct 5, 2012	98.25	99.13	95.00	96.25
5155	NYSE	HOV	Thu, Oct 4, 2012	97.00	98.75	93.50	97.25
5154	NYSE	HOV	Wed, Oct 3, 2012	85.75	96.25	85.75	96.25
5153	NYSE	HOV	Tue, Oct 2, 2012	85.25	86.25	81.75	85.75
5152	NYSE	HOV	Mon, Oct 1, 2012	87.50	89.00	83.75	84.75
5151	NYSE	HOV	Fri, Sep 28, 2012	86.75	89.00	86.25	86.50
5150	NYSE	HOV	Thu, Sep 27, 2012	88.25	90.00	87.00	89.25
5149	NYSE	HOV	Wed, Sep 26, 2012	90.75	92.75	84.25	85.75
5148	NYSE	HOV	Tue, Sep 25, 2012	95.75	99.00	90.75	90.75
5147	NYSE	HOV	Mon, Sep 24, 2012	98.50	99.75	95.00	95.75
5146	NYSE	HOV	Fri, Sep 21, 2012	97.50	100.00	96.50	97.75
5145	NYSE	HOV	Thu, Sep 20, 2012	95.00	98.00	93.00	96.00
5144	NYSE	HOV	Wed, Sep 19, 2012	96.75	98.50	89.75	96.25
5143	NYSE	HOV	Tue, Sep 18, 2012	96.75	98.75	93.00	94.75
5142	NYSE	HOV	Mon, Sep 17, 2012	98.25	99.50	95.75	97.25
5141	NYSE	HOV	Fri, Sep 14, 2012	98.00	100.75	96.50	97.25
5140	NYSE	HOV	Thu, Sep 13, 2012	91.25	97.50	89.25	94.75
5139	NYSE	HOV	Wed, Sep 12, 2012	93.00	93.00	85.75	91.75
5138	NYSE	HOV	Tue, Sep 11, 2012	82.75	90.00	82.25	90.00
5137	NYSE	HOV	Mon, Sep 10, 2012	79.25	82.75	78.50	82.75
5136	NYSE	HOV	Fri, Sep 7, 2012	78.25	80.50	76.75	78.75
5135	NYSE	HOV	Thu, Sep 6, 2012	84.00	84.00	74.50	77.00
5134	NYSE	HOV	Wed, Sep 5, 2012	78.50	80.75	77.50	80.25
5133	NYSE	HOV	Tue, Sep 4, 2012	74.75	78.88	71.50	78.75
5132	NYSE	HOV	Fri, Aug 31, 2012	69.00	74.13	68.00	73.00
5131	NYSE	HOV	Thu, Aug 30, 2012	66.00	68.75	66.00	68.00
5130	NYSE	HOV	Wed, Aug 29, 2012	66.75	67.75	65.27	67.75
5129	NYSE	HOV	Tue, Aug 28, 2012	66.00	67.00	65.25	66.75
5128	NYSE	HOV	Mon, Aug 27, 2012	67.00	67.00	64.50	65.50
5127	NYSE	HOV	Fri, Aug 24, 2012	65.75	67.25	65.00	66.50
5126	NYSE	HOV	Thu, Aug 23, 2012	64.25	66.50	63.75	66.50
5125	NYSE	HOV	Wed, Aug 22, 2012	64.50	66.25	63.75	65.25
5124	NYSE	HOV	Tue, Aug 21, 2012	65.50	67.00	62.00	62.75
5123	NYSE	HOV	Mon, Aug 20, 2012	66.25	68.25	63.00	65.50
5122	NYSE	HOV	Fri, Aug 17, 2012	66.25	68.75	65.00	66.75
5121	NYSE	HOV	Thu, Aug 16, 2012	62.50	66.25	61.75	66.00
5120	NYSE	HOV	Wed, Aug 15, 2012	62.75	64.25	61.25	62.50
5119	NYSE	HOV	Tue, Aug 14, 2012	63.75	65.75	62.50	63.25
5118	NYSE	HOV	Mon, Aug 13, 2012	62.50	64.50	61.50	63.00
5117	NYSE	HOV	Fri, Aug 10, 2012	64.50	65.25	62.75	63.75
5116	NYSE	HOV	Thu, Aug 9, 2012	61.50	65.75	61.25	64.50
5115	NYSE	HOV	Wed, Aug 8, 2012	59.25	61.50	59.25	60.50
5114	NYSE	HOV	Tue, Aug 7, 2012	61.50	61.50	59.25	59.25
5113	NYSE	HOV	Mon, Aug 6, 2012	58.50	61.00	57.50	61.00
5112	NYSE	HOV	Fri, Aug 3, 2012	58.50	61.25	57.50	58.25
5111	NYSE	HOV	Thu, Aug 2, 2012	55.75	58.75	55.75	56.25
5110	NYSE	HOV	Wed, Aug 1, 2012	58.25	59.75	55.75	57.00
5109	NYSE	HOV	Tue, Jul 31, 2012	58.00	61.00	57.50	58.00
5108	NYSE	HOV	Mon, Jul 30, 2012	62.50	63.50	59.50	59.50
5107	NYSE	HOV	Fri, Jul 27, 2012	62.25	65.00	60.75	62.00
5106	NYSE	HOV	Thu, Jul 26, 2012	60.50	62.25	58.25	62.00
5105	NYSE	HOV	Wed, Jul 25, 2012	63.00	63.75	57.75	58.25
5104	NYSE	HOV	Tue, Jul 24, 2012	65.50	66.00	60.50	61.50
5103	NYSE	HOV	Mon, Jul 23, 2012	63.25	66.25	63.00	65.00
5102	NYSE	HOV	Fri, Jul 20, 2012	64.00	68.75	62.50	66.50
5101	NYSE	HOV	Thu, Jul 19, 2012	68.25	68.25	63.00	65.00
5100	NYSE	HOV	Wed, Jul 18, 2012	69.00	71.00	66.75	66.75
5099	NYSE	HOV	Tue, Jul 17, 2012	71.25	71.25	68.25	69.00
5098	NYSE	HOV	Mon, Jul 16, 2012	69.00	71.00	68.50	69.50
5097	NYSE	HOV	Fri, Jul 13, 2012	69.00	72.00	68.25	69.00
5096	NYSE	HOV	Thu, Jul 12, 2012	63.25	67.25	61.25	64.50
5095	NYSE	HOV	Wed, Jul 11, 2012	67.00	68.00	63.75	65.00
5094	NYSE	HOV	Tue, Jul 10, 2012	73.75	74.25	65.75	67.50
5093	NYSE	HOV	Mon, Jul 9, 2012	73.50	74.13	72.00	73.25
5092	NYSE	HOV	Fri, Jul 6, 2012	71.75	74.00	70.50	73.50
5091	NYSE	HOV	Thu, Jul 5, 2012	71.50	75.00	71.00	73.00
5090	NYSE	HOV	Tue, Jul 3, 2012	71.25	73.00	69.69	71.50
5089	NYSE	HOV	Mon, Jul 2, 2012	73.25	73.75	68.25	70.75
5088	NYSE	HOV	Fri, Jun 29, 2012	73.25	73.75	71.75	72.50
5087	NYSE	HOV	Thu, Jun 28, 2012	70.00	72.25	67.00	70.25
5086	NYSE	HOV	Wed, Jun 27, 2012	68.50	72.50	68.25	70.50
5085	NYSE	HOV	Tue, Jun 26, 2012	66.25	68.50	66.25	67.00
5084	NYSE	HOV	Mon, Jun 25, 2012	65.25	68.75	63.75	66.00
5083	NYSE	HOV	Fri, Jun 22, 2012	62.75	67.00	61.75	67.00
5082	NYSE	HOV	Thu, Jun 21, 2012	66.00	66.75	60.25	62.25
5081	NYSE	HOV	Wed, Jun 20, 2012	65.75	68.75	63.75	66.25
5080	NYSE	HOV	Tue, Jun 19, 2012	69.25	70.00	64.50	65.00
5079	NYSE	HOV	Mon, Jun 18, 2012	61.00	69.25	61.00	65.75
5078	NYSE	HOV	Fri, Jun 15, 2012	59.25	62.75	58.00	62.25
5077	NYSE	HOV	Thu, Jun 14, 2012	55.75	59.00	55.50	57.75
5076	NYSE	HOV	Wed, Jun 13, 2012	53.50	59.25	52.50	55.50
5075	NYSE	HOV	Tue, Jun 12, 2012	53.25	53.75	51.25	53.75
5074	NYSE	HOV	Mon, Jun 11, 2012	55.75	56.00	52.00	52.75
5073	NYSE	HOV	Fri, Jun 8, 2012	51.00	54.50	49.25	54.00
5072	NYSE	HOV	Thu, Jun 7, 2012	50.75	52.50	49.00	52.00
5071	NYSE	HOV	Wed, Jun 6, 2012	50.00	52.50	47.50	50.25
5070	NYSE	HOV	Tue, Jun 5, 2012	40.00	42.50	40.00	42.50
5069	NYSE	HOV	Mon, Jun 4, 2012	43.25	43.75	38.00	40.25
5068	NYSE	HOV	Fri, Jun 1, 2012	44.00	44.26	42.50	43.25
5067	NYSE	HOV	Thu, May 31, 2012	46.50	47.25	43.00	46.75
5066	NYSE	HOV	Wed, May 30, 2012	47.50	49.00	45.75	46.50
5065	NYSE	HOV	Tue, May 29, 2012	48.25	49.50	47.50	49.50
5064	NYSE	HOV	Fri, May 25, 2012	48.00	48.50	46.75	47.25
5063	NYSE	HOV	Thu, May 24, 2012	46.25	46.63	45.00	46.50
5062	NYSE	HOV	Wed, May 23, 2012	46.25	46.25	43.00	45.50
5061	NYSE	HOV	Tue, May 22, 2012	45.25	46.50	44.00	44.25
5060	NYSE	HOV	Mon, May 21, 2012	43.75	46.00	43.25	44.50
5059	NYSE	HOV	Fri, May 18, 2012	44.50	45.75	43.00	43.25
5058	NYSE	HOV	Thu, May 17, 2012	48.00	48.00	43.75	44.50
5057	NYSE	HOV	Wed, May 16, 2012	50.75	50.75	46.75	47.00
5056	NYSE	HOV	Tue, May 15, 2012	44.75	49.25	44.50	49.00
5055	NYSE	HOV	Mon, May 14, 2012	46.25	47.25	44.25	44.50
5054	NYSE	HOV	Fri, May 11, 2012	47.25	49.00	46.25	47.00
5053	NYSE	HOV	Thu, May 10, 2012	45.25	49.00	45.25	46.25
5052	NYSE	HOV	Wed, May 9, 2012	42.75	44.25	42.00	43.75
5051	NYSE	HOV	Tue, May 8, 2012	43.75	44.38	42.00	44.00
5050	NYSE	HOV	Mon, May 7, 2012	42.25	44.75	41.25	44.25
5049	NYSE	HOV	Fri, May 4, 2012	44.00	44.25	41.75	42.50
5048	NYSE	HOV	Thu, May 3, 2012	48.75	48.75	43.75	44.25
5047	NYSE	HOV	Wed, May 2, 2012	49.50	50.50	48.25	48.50
5046	NYSE	HOV	Tue, May 1, 2012	49.75	51.75	49.50	49.75
5045	NYSE	HOV	Mon, Apr 30, 2012	51.75	52.25	50.00	50.00
5044	NYSE	HOV	Fri, Apr 27, 2012	50.25	52.00	49.00	52.00
5043	NYSE	HOV	Thu, Apr 26, 2012	49.00	51.25	48.75	50.25
5042	NYSE	HOV	Wed, Apr 25, 2012	48.00	49.50	47.75	48.50
5041	NYSE	HOV	Tue, Apr 24, 2012	47.25	48.25	46.00	47.25
5040	NYSE	HOV	Mon, Apr 23, 2012	48.50	49.00	46.25	47.00
5039	NYSE	HOV	Fri, Apr 20, 2012	50.25	50.75	48.75	49.75
5038	NYSE	HOV	Thu, Apr 19, 2012	51.25	51.75	48.75	49.25
5037	NYSE	HOV	Wed, Apr 18, 2012	50.75	51.75	50.00	51.25
5036	NYSE	HOV	Tue, Apr 17, 2012	50.25	51.50	49.50	51.25
5035	NYSE	HOV	Mon, Apr 16, 2012	51.00	51.25	49.00	49.50
5034	NYSE	HOV	Fri, Apr 13, 2012	51.25	51.25	49.50	50.00
5033	NYSE	HOV	Thu, Apr 12, 2012	51.75	52.75	51.00	52.25
5032	NYSE	HOV	Wed, Apr 11, 2012	51.50	53.00	50.75	50.75
5031	NYSE	HOV	Tue, Apr 10, 2012	50.25	51.25	49.25	49.75
5030	NYSE	HOV	Mon, Apr 9, 2012	49.50	53.50	48.25	49.50
5029	NYSE	HOV	Thu, Apr 5, 2012	50.75	51.00	49.00	50.50
5028	NYSE	HOV	Wed, Apr 4, 2012	54.25	57.00	51.75	53.75
5027	NYSE	HOV	Tue, Apr 3, 2012	59.50	60.50	58.75	58.75
5026	NYSE	HOV	Mon, Apr 2, 2012	60.75	61.25	59.00	60.50
5025	NYSE	HOV	Fri, Mar 30, 2012	61.25	62.25	58.00	61.25
5024	NYSE	HOV	Thu, Mar 29, 2012	63.50	63.50	59.50	60.00
5023	NYSE	HOV	Wed, Mar 28, 2012	65.75	66.25	62.75	64.25
5022	NYSE	HOV	Tue, Mar 27, 2012	68.00	69.50	65.00	65.25
5021	NYSE	HOV	Mon, Mar 26, 2012	68.75	68.75	65.50	66.50
5020	NYSE	HOV	Fri, Mar 23, 2012	63.75	69.00	63.00	67.00
5019	NYSE	HOV	Thu, Mar 22, 2012	69.50	71.00	66.25	67.75
5018	NYSE	HOV	Wed, Mar 21, 2012	71.25	72.00	69.75	70.75
5017	NYSE	HOV	Tue, Mar 20, 2012	72.50	73.00	68.00	69.50
5016	NYSE	HOV	Mon, Mar 19, 2012	72.50	74.75	72.50	72.75
5015	NYSE	HOV	Fri, Mar 16, 2012	74.25	75.00	71.75	72.75
5014	NYSE	HOV	Thu, Mar 15, 2012	73.00	75.75	71.25	73.75
5013	NYSE	HOV	Wed, Mar 14, 2012	72.25	75.50	69.75	70.75
5012	NYSE	HOV	Tue, Mar 13, 2012	72.50	73.25	71.25	72.50
5011	NYSE	HOV	Mon, Mar 12, 2012	72.75	73.75	70.75	71.25
5010	NYSE	HOV	Fri, Mar 9, 2012	72.00	74.50	70.50	71.50
5009	NYSE	HOV	Thu, Mar 8, 2012	63.75	70.25	63.25	69.75
5008	NYSE	HOV	Wed, Mar 7, 2012	63.00	64.00	59.25	61.50
5007	NYSE	HOV	Tue, Mar 6, 2012	62.25	62.25	57.50	60.00
5006	NYSE	HOV	Mon, Mar 5, 2012	67.50	68.75	63.00	63.50
5005	NYSE	HOV	Fri, Mar 2, 2012	69.50	71.25	66.75	67.50
5004	NYSE	HOV	Thu, Mar 1, 2012	70.25	72.00	68.92	70.00
5003	NYSE	HOV	Wed, Feb 29, 2012	70.00	72.25	69.25	69.25
5002	NYSE	HOV	Tue, Feb 28, 2012	76.00	77.00	68.75	70.25
5001	NYSE	HOV	Mon, Feb 27, 2012	70.00	74.50	68.75	74.00
5000	NYSE	HOV	Fri, Feb 24, 2012	72.75	75.50	70.25	70.75
4999	NYSE	HOV	Thu, Feb 23, 2012	69.25	74.00	68.75	72.25
4998	NYSE	HOV	Wed, Feb 22, 2012	74.25	74.25	68.75	69.00
4997	NYSE	HOV	Tue, Feb 21, 2012	76.25	76.25	73.75	74.25
4996	NYSE	HOV	Fri, Feb 17, 2012	74.50	76.00	74.25	75.75
4995	NYSE	HOV	Thu, Feb 16, 2012	76.75	76.99	73.75	74.00
4994	NYSE	HOV	Wed, Feb 15, 2012	76.75	79.75	74.75	75.50
4993	NYSE	HOV	Tue, Feb 14, 2012	74.50	75.50	68.75	75.00
4992	NYSE	HOV	Mon, Feb 13, 2012	76.50	78.00	75.25	76.00
4991	NYSE	HOV	Fri, Feb 10, 2012	76.00	78.50	72.75	74.25
4990	NYSE	HOV	Thu, Feb 9, 2012	79.00	82.75	79.00	81.00
4989	NYSE	HOV	Wed, Feb 8, 2012	74.00	78.50	72.75	78.50
4988	NYSE	HOV	Tue, Feb 7, 2012	71.00	74.50	70.00	72.00
4987	NYSE	HOV	Mon, Feb 6, 2012	70.25	72.25	68.75	70.25
4986	NYSE	HOV	Fri, Feb 3, 2012	68.00	71.00	64.50	70.50
4985	NYSE	HOV	Thu, Feb 2, 2012	63.50	65.50	63.25	63.75
4984	NYSE	HOV	Wed, Feb 1, 2012	62.25	63.63	61.25	63.00
4983	NYSE	HOV	Tue, Jan 31, 2012	63.25	64.25	60.00	60.50
4982	NYSE	HOV	Mon, Jan 30, 2012	64.25	64.75	60.75	62.50
4981	NYSE	HOV	Fri, Jan 27, 2012	66.00	68.50	64.50	66.75
4980	NYSE	HOV	Thu, Jan 26, 2012	68.50	72.25	64.50	66.75
4979	NYSE	HOV	Wed, Jan 25, 2012	60.00	66.50	59.50	65.75
4978	NYSE	HOV	Tue, Jan 24, 2012	57.50	60.75	55.00	59.50
4977	NYSE	HOV	Mon, Jan 23, 2012	60.25	62.25	57.25	59.00
4976	NYSE	HOV	Fri, Jan 20, 2012	60.00	61.50	59.00	60.50
4975	NYSE	HOV	Thu, Jan 19, 2012	60.75	63.25	59.50	59.75
4974	NYSE	HOV	Wed, Jan 18, 2012	54.00	60.50	52.50	59.75
4973	NYSE	HOV	Tue, Jan 17, 2012	60.25	62.50	53.25	53.25
4972	NYSE	HOV	Fri, Jan 13, 2012	55.25	60.00	50.50	58.75
4971	NYSE	HOV	Thu, Jan 12, 2012	61.00	65.50	56.00	57.25
4970	NYSE	HOV	Wed, Jan 11, 2012	50.00	60.50	50.00	60.00
4969	NYSE	HOV	Tue, Jan 10, 2012	49.75	53.50	49.50	50.75
4968	NYSE	HOV	Mon, Jan 9, 2012	43.75	49.75	43.25	49.00
4967	NYSE	HOV	Fri, Jan 6, 2012	39.25	44.25	39.00	43.75
4966	NYSE	HOV	Thu, Jan 5, 2012	38.00	40.00	36.25	39.25
4965	NYSE	HOV	Wed, Jan 4, 2012	38.50	39.75	37.00	39.00
4964	NYSE	HOV	Tue, Jan 3, 2012	37.50	39.50	37.50	38.75
4963	NYSE	HOV	Fri, Dec 30, 2011	34.50	37.00	34.50	36.25
4962	NYSE	HOV	Thu, Dec 29, 2011	32.50	35.50	32.50	35.50
4961	NYSE	HOV	Wed, Dec 28, 2011	32.50	35.00	32.25	32.50
4960	NYSE	HOV	Tue, Dec 27, 2011	34.75	35.00	32.75	33.00
4959	NYSE	HOV	Fri, Dec 23, 2011	37.25	37.50	34.50	35.50
4958	NYSE	HOV	Thu, Dec 22, 2011	36.75	37.75	35.75	36.75
4957	NYSE	HOV	Wed, Dec 21, 2011	37.25	37.50	35.00	36.25
4956	NYSE	HOV	Tue, Dec 20, 2011	33.00	37.50	32.75	37.50
4955	NYSE	HOV	Mon, Dec 19, 2011	33.75	33.75	31.75	31.75
4954	NYSE	HOV	Fri, Dec 16, 2011	34.50	34.50	32.00	33.50
4953	NYSE	HOV	Thu, Dec 15, 2011	34.00	34.00	33.00	33.75
4952	NYSE	HOV	Wed, Dec 14, 2011	35.50	35.50	32.00	34.00
4951	NYSE	HOV	Tue, Dec 13, 2011	42.25	42.25	35.00	35.75
4950	NYSE	HOV	Mon, Dec 12, 2011	38.50	41.50	38.50	41.50
4949	NYSE	HOV	Fri, Dec 9, 2011	37.50	39.50	37.25	39.50
4948	NYSE	HOV	Thu, Dec 8, 2011	40.25	40.50	37.25	37.25
4947	NYSE	HOV	Wed, Dec 7, 2011	40.00	40.50	38.25	40.25
4946	NYSE	HOV	Tue, Dec 6, 2011	38.25	39.50	37.25	39.25
4945	NYSE	HOV	Mon, Dec 5, 2011	37.00	38.75	36.50	38.50
4944	NYSE	HOV	Fri, Dec 2, 2011	36.75	37.00	35.25	36.00
4943	NYSE	HOV	Thu, Dec 1, 2011	34.75	36.75	34.25	35.75
4942	NYSE	HOV	Wed, Nov 30, 2011	33.00	35.50	33.00	35.25
4941	NYSE	HOV	Tue, Nov 29, 2011	33.75	34.25	30.75	31.75
4940	NYSE	HOV	Mon, Nov 28, 2011	34.25	34.75	32.50	34.00
4939	NYSE	HOV	Fri, Nov 25, 2011	31.25	33.00	30.75	32.25
4938	NYSE	HOV	Wed, Nov 23, 2011	30.50	30.75	30.00	30.75
4937	NYSE	HOV	Tue, Nov 22, 2011	32.25	33.25	30.75	31.00
4936	NYSE	HOV	Mon, Nov 21, 2011	33.50	34.00	31.25	32.25
4935	NYSE	HOV	Fri, Nov 18, 2011	33.25	33.75	33.25	33.50
4934	NYSE	HOV	Thu, Nov 17, 2011	34.00	35.00	32.75	33.50
4933	NYSE	HOV	Wed, Nov 16, 2011	33.50	34.50	33.50	34.00
4932	NYSE	HOV	Tue, Nov 15, 2011	33.00	34.00	32.00	33.75
4931	NYSE	HOV	Mon, Nov 14, 2011	34.00	34.30	32.50	33.00
4930	NYSE	HOV	Fri, Nov 11, 2011	35.50	35.75	34.00	34.25
4929	NYSE	HOV	Thu, Nov 10, 2011	34.75	36.25	33.25	34.50
4928	NYSE	HOV	Wed, Nov 9, 2011	35.00	35.00	33.75	33.75
4927	NYSE	HOV	Tue, Nov 8, 2011	33.50	36.50	33.50	36.00
4926	NYSE	HOV	Mon, Nov 7, 2011	33.25	34.75	32.50	33.50
4925	NYSE	HOV	Fri, Nov 4, 2011	32.75	35.25	32.50	33.50
4924	NYSE	HOV	Thu, Nov 3, 2011	35.25	35.48	32.00	34.00
4923	NYSE	HOV	Wed, Nov 2, 2011	34.25	36.25	34.00	35.75
4922	NYSE	HOV	Tue, Nov 1, 2011	34.25	36.25	33.00	33.00
4921	NYSE	HOV	Mon, Oct 31, 2011	35.50	36.50	35.25	36.00
4920	NYSE	HOV	Fri, Oct 28, 2011	37.75	37.75	35.75	36.75
4919	NYSE	HOV	Thu, Oct 27, 2011	37.50	38.50	36.25	37.50
4918	NYSE	HOV	Wed, Oct 26, 2011	34.50	36.00	33.75	35.25
4917	NYSE	HOV	Tue, Oct 25, 2011	36.00	36.00	32.00	33.50
4916	NYSE	HOV	Mon, Oct 24, 2011	34.50	36.50	34.25	35.75
4915	NYSE	HOV	Fri, Oct 21, 2011	33.75	35.00	33.75	34.50
4914	NYSE	HOV	Thu, Oct 20, 2011	33.25	33.25	31.00	32.75
4913	NYSE	HOV	Wed, Oct 19, 2011	34.00	36.50	32.00	32.25
4912	NYSE	HOV	Tue, Oct 18, 2011	29.75	33.75	29.25	33.50
4911	NYSE	HOV	Mon, Oct 17, 2011	30.25	31.00	29.25	29.75
4910	NYSE	HOV	Fri, Oct 14, 2011	32.25	32.50	30.00	30.25
4909	NYSE	HOV	Thu, Oct 13, 2011	29.75	32.25	29.50	31.00
4908	NYSE	HOV	Wed, Oct 12, 2011	27.75	30.50	27.50	29.75
4907	NYSE	HOV	Tue, Oct 11, 2011	27.00	27.50	26.25	27.50
4906	NYSE	HOV	Mon, Oct 10, 2011	26.75	28.75	25.75	27.00
4905	NYSE	HOV	Fri, Oct 7, 2011	27.00	27.50	25.50	25.75
4904	NYSE	HOV	Thu, Oct 6, 2011	27.50	27.50	22.25	27.00
4903	NYSE	HOV	Wed, Oct 5, 2011	27.50	28.25	26.00	27.50
4902	NYSE	HOV	Tue, Oct 4, 2011	29.00	29.00	25.00	27.75
4901	NYSE	HOV	Mon, Oct 3, 2011	30.25	31.25	26.75	26.75
4900	NYSE	HOV	Fri, Sep 30, 2011	31.50	32.50	30.25	30.50
4899	NYSE	HOV	Thu, Sep 29, 2011	33.00	33.25	31.25	32.25
4898	NYSE	HOV	Wed, Sep 28, 2011	33.75	34.00	31.50	31.50
4897	NYSE	HOV	Tue, Sep 27, 2011	33.50	35.75	33.00	34.00
4896	NYSE	HOV	Mon, Sep 26, 2011	32.50	33.50	30.75	32.50
4895	NYSE	HOV	Fri, Sep 23, 2011	31.00	32.00	30.50	32.00
4894	NYSE	HOV	Thu, Sep 22, 2011	33.75	34.50	30.25	30.75
4893	NYSE	HOV	Wed, Sep 21, 2011	35.00	36.25	33.75	33.75
4892	NYSE	HOV	Tue, Sep 20, 2011	35.25	36.00	34.50	35.00
4891	NYSE	HOV	Mon, Sep 19, 2011	35.75	36.00	34.00	34.75
4890	NYSE	HOV	Fri, Sep 16, 2011	36.75	37.50	35.75	36.75
4889	NYSE	HOV	Thu, Sep 15, 2011	37.75	38.00	36.50	37.00
4888	NYSE	HOV	Wed, Sep 14, 2011	36.50	38.00	36.00	37.25
4887	NYSE	HOV	Tue, Sep 13, 2011	37.00	37.00	35.25	36.50
4886	NYSE	HOV	Mon, Sep 12, 2011	36.75	37.25	35.50	36.00
4885	NYSE	HOV	Fri, Sep 9, 2011	40.50	40.50	36.75	37.25
4884	NYSE	HOV	Thu, Sep 8, 2011	42.50	44.50	39.75	41.00
4883	NYSE	HOV	Wed, Sep 7, 2011	38.75	41.75	38.00	41.25
4882	NYSE	HOV	Tue, Sep 6, 2011	36.50	37.50	36.25	37.25
4881	NYSE	HOV	Fri, Sep 2, 2011	39.00	39.50	36.75	38.25
4880	NYSE	HOV	Thu, Sep 1, 2011	40.75	42.25	39.75	39.75
4879	NYSE	HOV	Wed, Aug 31, 2011	44.50	45.00	40.75	41.00
4878	NYSE	HOV	Tue, Aug 30, 2011	42.25	44.00	40.00	43.75
4877	NYSE	HOV	Mon, Aug 29, 2011	39.75	43.00	39.50	42.00
4876	NYSE	HOV	Fri, Aug 26, 2011	38.00	39.00	35.50	39.00
4875	NYSE	HOV	Thu, Aug 25, 2011	39.75	41.75	35.25	37.50
4874	NYSE	HOV	Wed, Aug 24, 2011	35.00	36.75	34.50	36.25
4873	NYSE	HOV	Tue, Aug 23, 2011	39.25	39.25	33.50	34.25
4872	NYSE	HOV	Mon, Aug 22, 2011	41.25	41.25	36.50	37.00
4871	NYSE	HOV	Fri, Aug 19, 2011	46.00	51.00	39.00	39.25
4870	NYSE	HOV	Thu, Aug 18, 2011	42.25	43.50	37.75	39.75
4869	NYSE	HOV	Wed, Aug 17, 2011	46.50	48.25	44.50	45.75
4868	NYSE	HOV	Tue, Aug 16, 2011	42.75	47.50	42.50	46.50
4867	NYSE	HOV	Mon, Aug 15, 2011	36.00	45.25	35.50	42.75
4866	NYSE	HOV	Fri, Aug 12, 2011	33.00	35.75	32.56	35.75
4865	NYSE	HOV	Thu, Aug 11, 2011	32.25	32.50	30.00	31.75
4864	NYSE	HOV	Wed, Aug 10, 2011	31.75	33.00	30.75	30.75
4863	NYSE	HOV	Tue, Aug 9, 2011	33.75	34.50	30.50	33.00
4862	NYSE	HOV	Mon, Aug 8, 2011	34.50	39.75	30.00	32.25
4861	NYSE	HOV	Fri, Aug 5, 2011	39.00	39.50	33.00	35.00
4860	NYSE	HOV	Thu, Aug 4, 2011	42.50	42.75	35.00	35.00
4859	NYSE	HOV	Wed, Aug 3, 2011	45.25	45.75	42.00	43.25
4858	NYSE	HOV	Tue, Aug 2, 2011	48.25	49.25	44.25	44.25
4857	NYSE	HOV	Mon, Aug 1, 2011	49.50	51.00	48.00	48.50
4856	NYSE	HOV	Fri, Jul 29, 2011	47.00	48.50	46.50	48.00
4855	NYSE	HOV	Thu, Jul 28, 2011	49.25	51.25	47.00	48.50
4854	NYSE	HOV	Wed, Jul 27, 2011	51.50	51.50	48.75	49.50
4853	NYSE	HOV	Tue, Jul 26, 2011	54.25	55.25	51.25	51.75
4852	NYSE	HOV	Mon, Jul 25, 2011	56.25	59.25	53.50	54.00
4851	NYSE	HOV	Fri, Jul 22, 2011	59.25	59.25	57.25	58.00
4850	NYSE	HOV	Thu, Jul 21, 2011	57.75	59.25	57.25	59.00
4849	NYSE	HOV	Wed, Jul 20, 2011	56.50	57.50	56.25	57.00
4848	NYSE	HOV	Tue, Jul 19, 2011	57.50	58.25	55.25	56.00
4847	NYSE	HOV	Mon, Jul 18, 2011	57.75	58.00	53.25	55.00
4846	NYSE	HOV	Fri, Jul 15, 2011	58.25	58.75	55.75	57.75
4845	NYSE	HOV	Thu, Jul 14, 2011	61.75	62.50	57.13	57.75
4844	NYSE	HOV	Wed, Jul 13, 2011	62.00	63.00	60.50	61.75
4843	NYSE	HOV	Tue, Jul 12, 2011	60.00	62.75	59.75	61.00
4842	NYSE	HOV	Mon, Jul 11, 2011	61.75	62.00	59.49	60.50
4841	NYSE	HOV	Fri, Jul 8, 2011	62.50	63.50	60.75	62.50
4840	NYSE	HOV	Thu, Jul 7, 2011	65.00	66.00	64.50	64.50
4839	NYSE	HOV	Wed, Jul 6, 2011	61.75	64.25	59.25	63.25
4838	NYSE	HOV	Tue, Jul 5, 2011	64.75	65.00	60.00	61.50
4837	NYSE	HOV	Fri, Jul 1, 2011	61.00	66.50	60.97	64.50
4836	NYSE	HOV	Thu, Jun 30, 2011	55.00	62.00	55.00	60.25
4835	NYSE	HOV	Wed, Jun 29, 2011	53.00	55.25	52.75	54.75
4834	NYSE	HOV	Tue, Jun 28, 2011	52.75	53.75	51.50	53.00
4833	NYSE	HOV	Mon, Jun 27, 2011	51.25	52.00	49.75	52.00
4832	NYSE	HOV	Fri, Jun 24, 2011	52.25	52.50	50.00	50.00
4831	NYSE	HOV	Thu, Jun 23, 2011	51.25	52.00	50.00	51.25
4830	NYSE	HOV	Wed, Jun 22, 2011	51.25	54.50	51.00	51.75
4829	NYSE	HOV	Tue, Jun 21, 2011	51.25	52.25	49.75	51.25
4828	NYSE	HOV	Mon, Jun 20, 2011	50.00	50.75	49.50	50.50
4827	NYSE	HOV	Fri, Jun 17, 2011	50.50	51.75	48.75	50.00
4826	NYSE	HOV	Thu, Jun 16, 2011	48.50	54.03	48.00	49.25
4825	NYSE	HOV	Wed, Jun 15, 2011	48.00	49.25	47.00	49.00
4824	NYSE	HOV	Tue, Jun 14, 2011	47.50	49.50	46.00	49.00
4823	NYSE	HOV	Mon, Jun 13, 2011	48.75	49.50	46.50	47.50
4822	NYSE	HOV	Fri, Jun 10, 2011	49.75	51.25	47.75	48.25
4821	NYSE	HOV	Thu, Jun 9, 2011	52.50	52.50	47.75	50.00
4820	NYSE	HOV	Wed, Jun 8, 2011	55.50	58.50	51.50	51.75
4819	NYSE	HOV	Tue, Jun 7, 2011	58.75	60.25	57.00	58.50
4818	NYSE	HOV	Mon, Jun 6, 2011	61.00	61.00	55.25	58.25
4817	NYSE	HOV	Fri, Jun 3, 2011	62.00	63.00	60.75	61.25
4816	NYSE	HOV	Thu, Jun 2, 2011	63.75	63.75	61.75	63.00
4815	NYSE	HOV	Wed, Jun 1, 2011	66.00	66.75	63.25	63.50
4814	NYSE	HOV	Tue, May 31, 2011	68.75	69.00	65.25	66.00
4813	NYSE	HOV	Fri, May 27, 2011	65.00	68.50	64.75	67.50
4812	NYSE	HOV	Thu, May 26, 2011	62.75	64.75	62.75	64.75
4811	NYSE	HOV	Wed, May 25, 2011	62.25	64.00	62.25	63.25
4810	NYSE	HOV	Tue, May 24, 2011	63.75	66.75	62.50	62.75
4809	NYSE	HOV	Mon, May 23, 2011	64.00	64.99	62.25	63.25
4808	NYSE	HOV	Fri, May 20, 2011	64.50	66.50	63.75	65.50
4807	NYSE	HOV	Thu, May 19, 2011	64.25	64.75	63.25	64.25
4806	NYSE	HOV	Wed, May 18, 2011	62.75	66.00	62.25	63.25
4805	NYSE	HOV	Tue, May 17, 2011	59.00	63.75	57.75	62.75
4804	NYSE	HOV	Mon, May 16, 2011	61.75	63.00	60.00	60.00
4803	NYSE	HOV	Fri, May 13, 2011	64.75	65.50	61.75	62.00
4802	NYSE	HOV	Thu, May 12, 2011	65.00	66.25	59.25	64.50
4801	NYSE	HOV	Wed, May 11, 2011	70.25	70.25	64.75	65.00
4800	NYSE	HOV	Tue, May 10, 2011	71.25	71.25	69.50	69.75
4799	NYSE	HOV	Mon, May 9, 2011	71.50	72.50	70.50	71.50
4798	NYSE	HOV	Fri, May 6, 2011	74.00	74.25	71.25	72.00
4797	NYSE	HOV	Thu, May 5, 2011	71.50	73.00	70.38	72.50
4796	NYSE	HOV	Wed, May 4, 2011	73.25	74.27	71.00	72.00
4795	NYSE	HOV	Tue, May 3, 2011	75.75	76.00	73.00	73.50
4794	NYSE	HOV	Mon, May 2, 2011	80.25	81.50	74.00	76.00
4793	NYSE	HOV	Fri, Apr 29, 2011	84.25	84.25	80.00	80.25
4792	NYSE	HOV	Thu, Apr 28, 2011	85.00	85.50	83.75	83.75
4791	NYSE	HOV	Wed, Apr 27, 2011	88.00	88.50	84.00	85.00
4790	NYSE	HOV	Tue, Apr 26, 2011	87.75	90.00	87.00	87.75
4789	NYSE	HOV	Mon, Apr 25, 2011	88.75	90.00	87.00	87.75
4788	NYSE	HOV	Thu, Apr 21, 2011	88.00	88.50	85.00	88.50
4787	NYSE	HOV	Wed, Apr 20, 2011	85.25	87.25	84.00	86.75
4786	NYSE	HOV	Tue, Apr 19, 2011	82.75	84.50	81.50	83.50
4785	NYSE	HOV	Mon, Apr 18, 2011	82.00	82.50	80.75	81.75
4784	NYSE	HOV	Fri, Apr 15, 2011	82.00	82.50	81.50	82.25
4783	NYSE	HOV	Thu, Apr 14, 2011	81.75	82.25	81.00	82.00
4782	NYSE	HOV	Wed, Apr 13, 2011	85.50	85.98	82.00	82.25
4781	NYSE	HOV	Tue, Apr 12, 2011	81.75	85.00	81.25	85.00
4780	NYSE	HOV	Mon, Apr 11, 2011	81.25	83.50	80.50	82.75
4779	NYSE	HOV	Fri, Apr 8, 2011	82.00	84.25	80.50	81.50
4778	NYSE	HOV	Thu, Apr 7, 2011	83.75	85.00	81.75	81.75
4777	NYSE	HOV	Wed, Apr 6, 2011	83.75	84.75	82.50	83.00
4776	NYSE	HOV	Tue, Apr 5, 2011	82.75	85.00	81.50	82.50
4775	NYSE	HOV	Mon, Apr 4, 2011	87.50	87.50	83.25	84.50
4774	NYSE	HOV	Fri, Apr 1, 2011	88.75	89.50	86.25	87.00
4773	NYSE	HOV	Thu, Mar 31, 2011	89.25	89.50	86.75	88.25
4772	NYSE	HOV	Wed, Mar 30, 2011	89.25	90.50	88.50	89.50
4771	NYSE	HOV	Tue, Mar 29, 2011	91.00	91.00	88.00	89.50
4770	NYSE	HOV	Mon, Mar 28, 2011	91.25	92.25	90.25	90.25
4769	NYSE	HOV	Fri, Mar 25, 2011	93.25	94.00	90.50	90.50
4768	NYSE	HOV	Thu, Mar 24, 2011	94.00	94.38	92.00	93.75
4767	NYSE	HOV	Wed, Mar 23, 2011	93.50	94.00	91.75	93.50
4766	NYSE	HOV	Tue, Mar 22, 2011	94.25	94.50	92.75	93.50
4765	NYSE	HOV	Mon, Mar 21, 2011	94.75	94.75	92.50	94.25
4764	NYSE	HOV	Fri, Mar 18, 2011	92.00	94.00	90.75	92.00
4763	NYSE	HOV	Thu, Mar 17, 2011	91.75	92.25	89.75	90.25
4762	NYSE	HOV	Wed, Mar 16, 2011	93.50	93.75	89.00	90.00
4761	NYSE	HOV	Tue, Mar 15, 2011	89.50	94.50	88.25	94.00
4760	NYSE	HOV	Mon, Mar 14, 2011	95.50	96.25	92.00	92.00
4759	NYSE	HOV	Fri, Mar 11, 2011	94.00	96.25	93.25	95.75
4758	NYSE	HOV	Thu, Mar 10, 2011	96.00	96.25	93.75	93.75
4757	NYSE	HOV	Wed, Mar 9, 2011	96.75	97.50	95.50	97.50
4756	NYSE	HOV	Tue, Mar 8, 2011	93.75	97.88	93.75	96.50
4755	NYSE	HOV	Mon, Mar 7, 2011	96.50	97.50	93.25	93.75
4754	NYSE	HOV	Fri, Mar 4, 2011	97.75	98.75	95.25	96.75
4753	NYSE	HOV	Thu, Mar 3, 2011	100.25	100.50	96.50	97.75
4752	NYSE	HOV	Wed, Mar 2, 2011	97.50	99.50	96.25	98.00
4751	NYSE	HOV	Tue, Mar 1, 2011	102.00	104.00	95.50	97.25
4750	NYSE	HOV	Mon, Feb 28, 2011	105.25	106.00	101.50	102.00
4749	NYSE	HOV	Fri, Feb 25, 2011	102.00	105.00	101.50	103.50
4748	NYSE	HOV	Thu, Feb 24, 2011	100.50	104.25	100.00	100.50
4747	NYSE	HOV	Wed, Feb 23, 2011	102.75	105.00	100.00	101.00
4746	NYSE	HOV	Tue, Feb 22, 2011	109.50	110.50	101.50	102.50
4745	NYSE	HOV	Fri, Feb 18, 2011	113.50	113.50	111.50	112.25
4744	NYSE	HOV	Thu, Feb 17, 2011	111.00	113.00	110.50	112.50
4743	NYSE	HOV	Wed, Feb 16, 2011	110.25	112.50	109.25	111.00
4742	NYSE	HOV	Tue, Feb 15, 2011	108.00	111.50	107.75	109.00
4741	NYSE	HOV	Mon, Feb 14, 2011	112.00	112.50	108.00	109.00
4740	NYSE	HOV	Fri, Feb 11, 2011	112.00	113.00	109.25	112.00
4739	NYSE	HOV	Thu, Feb 10, 2011	114.25	115.75	110.75	110.75
4738	NYSE	HOV	Wed, Feb 9, 2011	110.25	117.25	110.25	116.75
4737	NYSE	HOV	Tue, Feb 8, 2011	109.75	112.50	108.25	111.25
4736	NYSE	HOV	Mon, Feb 7, 2011	107.00	111.50	106.50	108.00
4735	NYSE	HOV	Fri, Feb 4, 2011	111.75	113.75	105.00	106.50
4734	NYSE	HOV	Thu, Feb 3, 2011	111.75	117.50	111.00	112.25
4733	NYSE	HOV	Wed, Feb 2, 2011	116.00	119.75	112.50	113.00
4732	NYSE	HOV	Tue, Feb 1, 2011	110.50	122.50	106.25	116.75
4731	NYSE	HOV	Mon, Jan 31, 2011	114.25	115.25	110.25	110.50
4730	NYSE	HOV	Fri, Jan 28, 2011	122.00	122.00	113.00	114.00
4729	NYSE	HOV	Thu, Jan 27, 2011	120.25	125.00	117.50	118.25
4728	NYSE	HOV	Wed, Jan 26, 2011	111.50	120.25	110.25	120.00
4727	NYSE	HOV	Tue, Jan 25, 2011	113.75	117.50	107.75	111.50
4726	NYSE	HOV	Mon, Jan 24, 2011	110.50	115.25	110.50	115.00
4725	NYSE	HOV	Fri, Jan 21, 2011	114.00	116.00	110.25	111.00
4724	NYSE	HOV	Thu, Jan 20, 2011	115.75	119.25	112.50	112.75
4723	NYSE	HOV	Wed, Jan 19, 2011	121.75	122.75	115.00	116.50
4722	NYSE	HOV	Tue, Jan 18, 2011	123.00	125.00	120.25	123.00
4721	NYSE	HOV	Fri, Jan 14, 2011	113.25	124.50	113.25	124.00
4720	NYSE	HOV	Thu, Jan 13, 2011	113.75	116.00	113.25	114.50
4719	NYSE	HOV	Wed, Jan 12, 2011	114.75	116.00	113.25	114.25
4718	NYSE	HOV	Tue, Jan 11, 2011	112.75	114.78	111.25	113.00
4717	NYSE	HOV	Mon, Jan 10, 2011	112.00	112.50	108.25	109.50
4716	NYSE	HOV	Fri, Jan 7, 2011	115.25	116.25	108.25	111.25
4715	NYSE	HOV	Thu, Jan 6, 2011	106.75	112.50	105.50	111.75
4714	NYSE	HOV	Wed, Jan 5, 2011	103.25	106.75	103.00	106.25
4713	NYSE	HOV	Tue, Jan 4, 2011	106.75	106.75	102.00	104.00
4712	NYSE	HOV	Mon, Jan 3, 2011	104.00	106.75	103.25	106.00
4711	NYSE	HOV	Fri, Dec 31, 2010	98.25	104.75	98.00	102.25
4710	NYSE	HOV	Thu, Dec 30, 2010	96.25	99.00	96.25	98.25
4709	NYSE	HOV	Wed, Dec 29, 2010	97.50	98.75	96.75	96.75
4708	NYSE	HOV	Tue, Dec 28, 2010	99.50	101.00	98.00	98.00
4707	NYSE	HOV	Mon, Dec 27, 2010	100.00	100.50	97.50	100.25
4706	NYSE	HOV	Thu, Dec 23, 2010	103.00	104.50	100.75	100.75
4705	NYSE	HOV	Wed, Dec 22, 2010	105.50	107.25	102.00	106.25
4704	NYSE	HOV	Tue, Dec 21, 2010	111.50	112.25	107.50	109.00
4703	NYSE	HOV	Mon, Dec 20, 2010	106.25	110.75	106.25	110.25
4702	NYSE	HOV	Fri, Dec 17, 2010	101.75	105.25	101.25	105.25
4701	NYSE	HOV	Thu, Dec 16, 2010	102.25	103.75	101.75	102.00
4700	NYSE	HOV	Wed, Dec 15, 2010	103.00	105.75	101.00	101.50
4699	NYSE	HOV	Tue, Dec 14, 2010	107.75	110.25	103.00	103.00
4698	NYSE	HOV	Mon, Dec 13, 2010	110.50	110.75	107.50	108.50
4697	NYSE	HOV	Fri, Dec 10, 2010	108.25	111.25	107.75	109.50
4696	NYSE	HOV	Thu, Dec 9, 2010	108.50	110.75	106.50	109.00
4695	NYSE	HOV	Wed, Dec 8, 2010	105.00	108.25	103.50	107.50
4694	NYSE	HOV	Tue, Dec 7, 2010	105.00	108.50	104.00	105.00
4693	NYSE	HOV	Mon, Dec 6, 2010	101.00	104.53	100.00	104.00
4692	NYSE	HOV	Fri, Dec 3, 2010	97.75	102.00	97.75	101.50
4691	NYSE	HOV	Thu, Dec 2, 2010	95.00	105.00	94.50	100.50
4690	NYSE	HOV	Wed, Dec 1, 2010	94.50	95.75	93.50	95.00
4689	NYSE	HOV	Tue, Nov 30, 2010	92.50	94.50	92.50	92.75
4688	NYSE	HOV	Mon, Nov 29, 2010	92.75	95.00	91.75	94.25
4687	NYSE	HOV	Fri, Nov 26, 2010	93.75	93.78	92.25	92.25
4686	NYSE	HOV	Wed, Nov 24, 2010	95.25	96.25	93.75	94.75
4685	NYSE	HOV	Tue, Nov 23, 2010	91.50	95.25	91.25	95.00
4684	NYSE	HOV	Mon, Nov 22, 2010	93.25	93.75	91.25	92.50
4683	NYSE	HOV	Fri, Nov 19, 2010	93.50	94.50	93.00	93.25
4682	NYSE	HOV	Thu, Nov 18, 2010	94.50	95.75	94.00	94.25
4681	NYSE	HOV	Wed, Nov 17, 2010	96.00	96.00	92.75	92.75
4680	NYSE	HOV	Tue, Nov 16, 2010	97.25	98.75	94.50	95.00
4679	NYSE	HOV	Mon, Nov 15, 2010	100.25	100.75	96.75	96.75
4678	NYSE	HOV	Fri, Nov 12, 2010	101.00	102.50	96.50	99.00
4677	NYSE	HOV	Thu, Nov 11, 2010	102.00	103.25	101.25	102.00
4676	NYSE	HOV	Wed, Nov 10, 2010	101.25	103.75	100.00	103.25
4675	NYSE	HOV	Tue, Nov 9, 2010	105.50	106.25	100.25	100.75
4674	NYSE	HOV	Mon, Nov 8, 2010	100.25	105.00	100.25	105.00
4673	NYSE	HOV	Fri, Nov 5, 2010	99.25	104.75	97.25	101.00
4672	NYSE	HOV	Thu, Nov 4, 2010	93.75	98.00	92.25	98.00
4671	NYSE	HOV	Wed, Nov 3, 2010	92.50	93.25	89.75	91.50
4670	NYSE	HOV	Tue, Nov 2, 2010	90.00	92.75	88.50	92.50
4669	NYSE	HOV	Mon, Nov 1, 2010	89.75	91.00	88.00	88.50
4668	NYSE	HOV	Fri, Oct 29, 2010	88.75	90.25	88.75	89.00
4667	NYSE	HOV	Thu, Oct 28, 2010	90.50	90.75	88.75	89.25
4666	NYSE	HOV	Wed, Oct 27, 2010	91.00	91.50	89.00	89.25
4665	NYSE	HOV	Tue, Oct 26, 2010	90.25	91.75	90.00	91.25
4664	NYSE	HOV	Mon, Oct 25, 2010	93.25	95.00	90.50	91.00
4663	NYSE	HOV	Fri, Oct 22, 2010	91.50	93.00	91.00	92.25
4662	NYSE	HOV	Thu, Oct 21, 2010	92.75	94.50	91.00	91.25
4661	NYSE	HOV	Wed, Oct 20, 2010	93.00	93.75	90.25	92.25
4660	NYSE	HOV	Tue, Oct 19, 2010	93.75	95.75	92.50	92.50
4659	NYSE	HOV	Mon, Oct 18, 2010	93.50	93.75	92.50	92.75
4658	NYSE	HOV	Fri, Oct 15, 2010	96.25	96.25	93.00	93.00
4657	NYSE	HOV	Thu, Oct 14, 2010	96.25	96.25	93.75	95.00
4656	NYSE	HOV	Wed, Oct 13, 2010	97.25	97.25	95.75	96.25
4655	NYSE	HOV	Tue, Oct 12, 2010	95.50	96.75	95.00	96.00
4654	NYSE	HOV	Mon, Oct 11, 2010	97.75	97.75	95.50	95.50
4653	NYSE	HOV	Fri, Oct 8, 2010	95.25	97.75	95.00	97.50
4652	NYSE	HOV	Thu, Oct 7, 2010	97.25	97.28	95.25	95.25
4651	NYSE	HOV	Wed, Oct 6, 2010	96.75	98.00	96.00	97.00
4650	NYSE	HOV	Tue, Oct 5, 2010	98.00	99.00	96.50	97.50
4649	NYSE	HOV	Mon, Oct 4, 2010	96.75	98.25	94.75	98.00
4648	NYSE	HOV	Fri, Oct 1, 2010	99.50	99.50	96.25	97.25
4647	NYSE	HOV	Thu, Sep 30, 2010	97.50	100.75	95.50	98.25
4646	NYSE	HOV	Wed, Sep 29, 2010	95.50	97.50	95.50	97.50
4645	NYSE	HOV	Tue, Sep 28, 2010	96.25	97.50	94.25	97.50
4644	NYSE	HOV	Mon, Sep 27, 2010	97.25	97.50	94.50	95.50
4643	NYSE	HOV	Fri, Sep 24, 2010	97.25	98.00	95.50	96.25
4642	NYSE	HOV	Thu, Sep 23, 2010	99.50	101.00	93.75	95.00
4641	NYSE	HOV	Wed, Sep 22, 2010	101.00	104.50	99.50	101.25
4640	NYSE	HOV	Tue, Sep 21, 2010	108.00	109.25	101.25	101.75
4639	NYSE	HOV	Mon, Sep 20, 2010	97.00	105.00	96.00	104.25
4638	NYSE	HOV	Fri, Sep 17, 2010	96.75	97.00	94.50	95.50
4637	NYSE	HOV	Thu, Sep 16, 2010	96.25	96.75	94.00	94.75
4636	NYSE	HOV	Wed, Sep 15, 2010	97.50	97.50	95.25	96.50
4635	NYSE	HOV	Tue, Sep 14, 2010	99.50	100.50	97.50	98.50
4634	NYSE	HOV	Mon, Sep 13, 2010	98.00	100.50	97.50	100.25
4633	NYSE	HOV	Fri, Sep 10, 2010	96.25	98.25	95.25	96.00
4632	NYSE	HOV	Thu, Sep 9, 2010	98.00	98.75	94.75	95.50
4631	NYSE	HOV	Wed, Sep 8, 2010	97.25	98.25	94.75	95.25
4630	NYSE	HOV	Tue, Sep 7, 2010	100.00	102.00	95.75	96.50
4629	NYSE	HOV	Fri, Sep 3, 2010	101.00	103.00	97.75	100.75
4628	NYSE	HOV	Thu, Sep 2, 2010	92.00	99.00	92.00	97.00
4627	NYSE	HOV	Wed, Sep 1, 2010	88.75	92.50	86.50	92.00
4626	NYSE	HOV	Tue, Aug 31, 2010	87.00	88.63	85.00	85.50
4625	NYSE	HOV	Mon, Aug 30, 2010	91.50	92.50	87.50	87.50
4624	NYSE	HOV	Fri, Aug 27, 2010	92.75	93.50	90.00	91.50
4623	NYSE	HOV	Thu, Aug 26, 2010	96.50	98.00	90.50	90.50
4622	NYSE	HOV	Wed, Aug 25, 2010	93.25	96.25	92.00	95.75
4621	NYSE	HOV	Tue, Aug 24, 2010	93.50	96.25	91.25	93.50
4620	NYSE	HOV	Mon, Aug 23, 2010	97.50	100.00	95.25	95.25
4619	NYSE	HOV	Fri, Aug 20, 2010	95.50	98.00	94.25	97.00
4618	NYSE	HOV	Thu, Aug 19, 2010	102.50	102.50	96.75	97.25
4617	NYSE	HOV	Wed, Aug 18, 2010	99.50	103.00	98.75	102.25
4616	NYSE	HOV	Tue, Aug 17, 2010	98.75	101.50	97.50	99.75
4615	NYSE	HOV	Mon, Aug 16, 2010	98.00	99.50	95.25	96.50
4614	NYSE	HOV	Fri, Aug 13, 2010	99.00	102.50	98.00	98.00
4613	NYSE	HOV	Thu, Aug 12, 2010	100.00	102.75	98.75	99.00
4612	NYSE	HOV	Wed, Aug 11, 2010	105.50	105.75	101.75	102.75
4611	NYSE	HOV	Tue, Aug 10, 2010	109.75	111.25	107.50	108.25
4610	NYSE	HOV	Mon, Aug 9, 2010	111.00	113.25	109.25	112.50
4609	NYSE	HOV	Fri, Aug 6, 2010	109.75	111.00	106.75	110.50
4608	NYSE	HOV	Thu, Aug 5, 2010	112.50	112.50	109.00	111.00
4607	NYSE	HOV	Wed, Aug 4, 2010	112.50	115.75	112.50	113.75
4606	NYSE	HOV	Tue, Aug 3, 2010	115.75	117.25	109.75	110.75
4605	NYSE	HOV	Mon, Aug 2, 2010	112.50	118.75	110.00	116.25
4604	NYSE	HOV	Fri, Jul 30, 2010	106.25	111.00	104.25	109.25
4603	NYSE	HOV	Thu, Jul 29, 2010	107.75	110.00	102.00	107.75
4602	NYSE	HOV	Wed, Jul 28, 2010	112.50	113.23	105.00	105.75
4601	NYSE	HOV	Tue, Jul 27, 2010	115.25	117.25	112.00	113.00
4600	NYSE	HOV	Mon, Jul 26, 2010	108.50	117.25	106.25	114.25
4599	NYSE	HOV	Fri, Jul 23, 2010	100.75	107.25	100.25	107.25
4598	NYSE	HOV	Thu, Jul 22, 2010	100.25	104.50	97.00	101.75
4597	NYSE	HOV	Wed, Jul 21, 2010	102.00	103.50	96.75	98.00
4596	NYSE	HOV	Tue, Jul 20, 2010	93.50	102.75	91.25	101.00
4595	NYSE	HOV	Mon, Jul 19, 2010	100.75	102.75	92.25	96.00
4594	NYSE	HOV	Fri, Jul 16, 2010	105.25	106.00	100.25	100.75
4593	NYSE	HOV	Thu, Jul 15, 2010	105.00	107.00	99.00	107.00
4592	NYSE	HOV	Wed, Jul 14, 2010	104.75	107.25	100.25	104.50
4591	NYSE	HOV	Tue, Jul 13, 2010	96.25	108.50	96.25	106.50
4590	NYSE	HOV	Mon, Jul 12, 2010	98.00	99.50	93.50	95.75
4589	NYSE	HOV	Fri, Jul 9, 2010	93.50	97.25	92.50	97.25
4588	NYSE	HOV	Thu, Jul 8, 2010	95.00	96.25	91.25	93.25
4587	NYSE	HOV	Wed, Jul 7, 2010	86.50	92.50	86.50	92.50
4586	NYSE	HOV	Tue, Jul 6, 2010	90.75	94.00	85.50	86.75
4585	NYSE	HOV	Fri, Jul 2, 2010	95.50	95.50	87.50	89.75
4584	NYSE	HOV	Thu, Jul 1, 2010	90.75	94.25	85.25	92.75
4583	NYSE	HOV	Wed, Jun 30, 2010	97.00	97.25	91.50	92.00
4582	NYSE	HOV	Tue, Jun 29, 2010	100.00	100.00	94.00	94.50
4581	NYSE	HOV	Mon, Jun 28, 2010	107.00	108.75	100.25	100.50
4580	NYSE	HOV	Fri, Jun 25, 2010	104.75	110.00	102.50	109.00
4579	NYSE	HOV	Thu, Jun 24, 2010	101.00	106.25	100.50	104.75
4578	NYSE	HOV	Wed, Jun 23, 2010	98.75	102.75	94.50	102.25
4577	NYSE	HOV	Tue, Jun 22, 2010	100.75	102.75	96.75	97.50
4576	NYSE	HOV	Mon, Jun 21, 2010	108.50	108.50	99.75	101.00
4575	NYSE	HOV	Fri, Jun 18, 2010	111.50	113.25	102.75	105.00
4574	NYSE	HOV	Thu, Jun 17, 2010	119.50	119.50	111.25	112.25
4573	NYSE	HOV	Wed, Jun 16, 2010	118.25	122.25	116.75	118.75
4572	NYSE	HOV	Tue, Jun 15, 2010	118.50	122.00	116.50	121.75
4571	NYSE	HOV	Mon, Jun 14, 2010	120.50	123.00	117.50	118.00
4570	NYSE	HOV	Fri, Jun 11, 2010	120.00	121.50	115.25	118.25
4569	NYSE	HOV	Thu, Jun 10, 2010	120.00	123.50	115.75	122.25
4568	NYSE	HOV	Wed, Jun 9, 2010	120.25	124.50	114.50	116.00
4567	NYSE	HOV	Tue, Jun 8, 2010	115.75	122.00	109.50	118.50
4566	NYSE	HOV	Mon, Jun 7, 2010	123.75	125.25	114.00	114.50
4565	NYSE	HOV	Fri, Jun 4, 2010	129.25	132.25	120.75	122.50
4564	NYSE	HOV	Thu, Jun 3, 2010	153.50	154.75	131.25	131.75
4563	NYSE	HOV	Wed, Jun 2, 2010	151.25	155.50	149.50	153.75
4562	NYSE	HOV	Tue, Jun 1, 2010	150.50	157.50	148.50	149.25
4561	NYSE	HOV	Fri, May 28, 2010	158.75	161.75	152.50	154.75
4560	NYSE	HOV	Thu, May 27, 2010	160.00	160.00	152.00	158.75
4559	NYSE	HOV	Wed, May 26, 2010	158.50	163.00	150.00	151.00
4558	NYSE	HOV	Tue, May 25, 2010	142.00	148.75	138.25	148.75
4557	NYSE	HOV	Mon, May 24, 2010	153.25	162.25	147.75	148.50
4556	NYSE	HOV	Fri, May 21, 2010	146.25	160.50	141.75	151.75
4555	NYSE	HOV	Thu, May 20, 2010	148.00	161.00	142.75	151.25
4554	NYSE	HOV	Wed, May 19, 2010	156.50	164.25	150.73	154.25
4553	NYSE	HOV	Tue, May 18, 2010	169.25	170.50	158.75	161.25
4552	NYSE	HOV	Mon, May 17, 2010	169.75	173.75	153.75	161.50
4551	NYSE	HOV	Fri, May 14, 2010	169.00	174.31	163.75	172.50
4550	NYSE	HOV	Thu, May 13, 2010	188.50	189.75	172.75	174.50
4549	NYSE	HOV	Wed, May 12, 2010	187.25	193.50	185.00	186.50
4548	NYSE	HOV	Tue, May 11, 2010	169.75	188.75	168.25	181.75
4547	NYSE	HOV	Mon, May 10, 2010	163.50	175.00	160.50	174.75
4546	NYSE	HOV	Fri, May 7, 2010	164.00	166.25	146.50	148.75
4545	NYSE	HOV	Thu, May 6, 2010	176.25	180.65	131.25	160.25
4544	NYSE	HOV	Wed, May 5, 2010	174.75	186.25	163.50	175.50
4543	NYSE	HOV	Tue, May 4, 2010	195.25	196.00	171.25	174.50
4542	NYSE	HOV	Mon, May 3, 2010	181.25	201.25	180.00	199.75
4541	NYSE	HOV	Fri, Apr 30, 2010	184.00	192.00	170.25	177.75
4540	NYSE	HOV	Thu, Apr 29, 2010	164.75	181.25	163.75	179.00
4539	NYSE	HOV	Wed, Apr 28, 2010	170.00	174.50	162.00	163.50
4538	NYSE	HOV	Tue, Apr 27, 2010	177.25	181.00	162.75	165.00
4537	NYSE	HOV	Mon, Apr 26, 2010	180.50	191.25	177.75	180.75
4536	NYSE	HOV	Fri, Apr 23, 2010	167.00	182.75	166.75	178.50
4535	NYSE	HOV	Thu, Apr 22, 2010	155.25	170.25	150.50	164.25
4534	NYSE	HOV	Wed, Apr 21, 2010	143.00	161.50	142.00	158.00
4533	NYSE	HOV	Tue, Apr 20, 2010	136.75	143.75	135.00	141.25
4532	NYSE	HOV	Mon, Apr 19, 2010	132.25	140.00	131.50	134.50
4531	NYSE	HOV	Fri, Apr 16, 2010	137.75	139.25	128.00	134.75
4530	NYSE	HOV	Thu, Apr 15, 2010	131.50	143.50	130.00	136.00
4529	NYSE	HOV	Wed, Apr 14, 2010	117.25	133.00	116.50	132.00
4528	NYSE	HOV	Tue, Apr 13, 2010	118.25	119.00	115.75	115.75
4527	NYSE	HOV	Mon, Apr 12, 2010	121.00	121.50	118.25	118.75
4526	NYSE	HOV	Fri, Apr 9, 2010	115.50	120.75	114.00	120.25
4525	NYSE	HOV	Thu, Apr 8, 2010	113.25	113.75	111.00	112.00
4524	NYSE	HOV	Wed, Apr 7, 2010	114.75	118.00	112.75	114.25
4523	NYSE	HOV	Tue, Apr 6, 2010	117.25	118.25	115.50	116.00
4522	NYSE	HOV	Mon, Apr 5, 2010	113.75	117.00	112.00	116.00
4521	NYSE	HOV	Thu, Apr 1, 2010	110.25	115.00	110.25	111.75
4520	NYSE	HOV	Wed, Mar 31, 2010	112.75	113.50	108.75	108.75
4519	NYSE	HOV	Tue, Mar 30, 2010	117.25	118.50	112.75	113.00
4518	NYSE	HOV	Mon, Mar 29, 2010	120.50	122.00	117.50	117.75
4517	NYSE	HOV	Fri, Mar 26, 2010	119.00	122.25	119.00	120.00
4516	NYSE	HOV	Thu, Mar 25, 2010	123.00	124.00	118.75	118.75
4515	NYSE	HOV	Wed, Mar 24, 2010	118.25	122.75	115.75	122.00
4514	NYSE	HOV	Tue, Mar 23, 2010	117.00	117.25	114.50	116.75
4513	NYSE	HOV	Mon, Mar 22, 2010	111.00	115.38	108.75	114.25
4512	NYSE	HOV	Fri, Mar 19, 2010	118.25	118.75	111.75	111.75
4511	NYSE	HOV	Thu, Mar 18, 2010	113.25	118.75	112.50	117.00
4510	NYSE	HOV	Wed, Mar 17, 2010	113.75	118.75	112.50	114.25
4509	NYSE	HOV	Tue, Mar 16, 2010	110.25	113.75	108.00	113.75
4508	NYSE	HOV	Mon, Mar 15, 2010	110.50	111.00	108.00	108.00
4507	NYSE	HOV	Fri, Mar 12, 2010	112.00	112.25	107.25	109.50
4506	NYSE	HOV	Thu, Mar 11, 2010	112.25	112.50	109.00	110.25
4505	NYSE	HOV	Wed, Mar 10, 2010	107.25	113.50	106.50	111.75
4504	NYSE	HOV	Tue, Mar 9, 2010	104.75	108.25	104.50	107.25
4503	NYSE	HOV	Mon, Mar 8, 2010	105.25	106.75	104.00	104.75
4502	NYSE	HOV	Fri, Mar 5, 2010	103.00	105.50	102.75	105.00
4501	NYSE	HOV	Thu, Mar 4, 2010	104.25	104.75	100.50	102.25
4500	NYSE	HOV	Wed, Mar 3, 2010	103.75	106.25	102.00	103.50
4499	NYSE	HOV	Tue, Mar 2, 2010	99.75	100.25	98.00	99.25
4498	NYSE	HOV	Mon, Mar 1, 2010	97.25	99.50	95.25	99.00
4497	NYSE	HOV	Fri, Feb 26, 2010	98.00	99.75	96.75	97.25
4496	NYSE	HOV	Thu, Feb 25, 2010	95.75	99.50	94.25	99.25
4495	NYSE	HOV	Wed, Feb 24, 2010	99.75	100.75	97.50	98.00
4494	NYSE	HOV	Tue, Feb 23, 2010	102.00	102.75	97.50	97.75
4493	NYSE	HOV	Mon, Feb 22, 2010	104.00	105.25	101.00	102.00
4492	NYSE	HOV	Fri, Feb 19, 2010	103.50	106.25	103.00	103.25
4491	NYSE	HOV	Thu, Feb 18, 2010	103.75	105.00	100.75	103.75
4490	NYSE	HOV	Wed, Feb 17, 2010	102.50	105.00	101.25	104.50
4489	NYSE	HOV	Tue, Feb 16, 2010	97.25	100.75	95.50	99.00
4488	NYSE	HOV	Fri, Feb 12, 2010	93.25	97.75	92.85	97.00
4487	NYSE	HOV	Thu, Feb 11, 2010	92.00	95.75	90.75	95.50
4486	NYSE	HOV	Wed, Feb 10, 2010	91.75	93.00	89.75	92.00
4485	NYSE	HOV	Tue, Feb 9, 2010	93.25	93.50	89.25	92.50
4484	NYSE	HOV	Mon, Feb 8, 2010	89.75	94.00	87.00	91.00
4483	NYSE	HOV	Fri, Feb 5, 2010	90.75	91.75	86.50	88.75
4482	NYSE	HOV	Thu, Feb 4, 2010	93.75	93.75	90.00	90.50
4481	NYSE	HOV	Wed, Feb 3, 2010	99.00	99.25	94.25	95.75
4480	NYSE	HOV	Tue, Feb 2, 2010	97.00	101.00	95.75	99.50
4479	NYSE	HOV	Mon, Feb 1, 2010	91.50	93.75	90.50	93.75
4478	NYSE	HOV	Fri, Jan 29, 2010	93.50	97.75	90.75	91.00
4477	NYSE	HOV	Thu, Jan 28, 2010	93.75	97.00	91.25	92.25
4476	NYSE	HOV	Wed, Jan 27, 2010	91.50	91.50	87.50	89.75
4475	NYSE	HOV	Tue, Jan 26, 2010	88.50	92.00	88.25	89.50
4474	NYSE	HOV	Mon, Jan 25, 2010	93.25	94.75	88.00	88.50
4473	NYSE	HOV	Fri, Jan 22, 2010	94.00	96.75	91.75	92.50
4472	NYSE	HOV	Thu, Jan 21, 2010	97.75	98.75	93.00	94.25
4471	NYSE	HOV	Wed, Jan 20, 2010	99.50	99.75	97.00	97.00
4470	NYSE	HOV	Tue, Jan 19, 2010	101.00	101.00	98.25	100.00
4469	NYSE	HOV	Fri, Jan 15, 2010	103.25	103.75	97.75	100.25
4468	NYSE	HOV	Thu, Jan 14, 2010	105.75	106.75	102.00	103.25
4467	NYSE	HOV	Wed, Jan 13, 2010	100.75	106.00	99.50	105.50
4466	NYSE	HOV	Tue, Jan 12, 2010	103.00	104.01	99.50	100.00
4465	NYSE	HOV	Mon, Jan 11, 2010	108.50	109.00	102.75	104.75
4464	NYSE	HOV	Fri, Jan 8, 2010	107.00	108.25	103.25	106.00
4463	NYSE	HOV	Thu, Jan 7, 2010	102.50	107.75	100.50	107.75
4462	NYSE	HOV	Wed, Jan 6, 2010	98.50	100.25	97.50	99.50
4461	NYSE	HOV	Tue, Jan 5, 2010	99.50	100.50	96.25	100.00
4460	NYSE	HOV	Mon, Jan 4, 2010	97.00	99.50	97.00	99.50
4459	NYSE	HOV	Thu, Dec 31, 2009	96.25	98.25	95.75	96.00
4458	NYSE	HOV	Wed, Dec 30, 2009	98.25	99.60	95.50	96.75
4457	NYSE	HOV	Tue, Dec 29, 2009	101.50	102.25	98.50	99.25
4456	NYSE	HOV	Mon, Dec 28, 2009	102.50	103.75	99.00	101.50
4455	NYSE	HOV	Thu, Dec 24, 2009	104.25	104.25	101.50	102.25
4454	NYSE	HOV	Wed, Dec 23, 2009	104.00	106.00	101.25	103.25
4453	NYSE	HOV	Tue, Dec 22, 2009	102.50	104.50	99.75	103.25
4452	NYSE	HOV	Mon, Dec 21, 2009	102.25	103.25	99.25	102.50
4451	NYSE	HOV	Fri, Dec 18, 2009	98.75	101.50	97.25	101.50
4450	NYSE	HOV	Thu, Dec 17, 2009	97.25	104.25	94.75	99.00
4449	NYSE	HOV	Wed, Dec 16, 2009	97.00	107.25	96.00	105.75
4448	NYSE	HOV	Tue, Dec 15, 2009	91.75	96.50	89.50	95.00
4447	NYSE	HOV	Mon, Dec 14, 2009	92.25	92.50	89.00	92.50
4446	NYSE	HOV	Fri, Dec 11, 2009	91.50	92.75	88.00	90.00
4445	NYSE	HOV	Thu, Dec 10, 2009	93.75	93.75	89.75	91.25
4444	NYSE	HOV	Wed, Dec 9, 2009	95.00	95.75	91.25	91.75
4443	NYSE	HOV	Tue, Dec 8, 2009	97.50	97.50	93.75	93.75
4442	NYSE	HOV	Mon, Dec 7, 2009	98.75	101.50	97.50	98.00
4441	NYSE	HOV	Fri, Dec 4, 2009	100.25	100.25	96.75	98.75
4440	NYSE	HOV	Thu, Dec 3, 2009	101.00	101.25	97.25	97.50
4439	NYSE	HOV	Wed, Dec 2, 2009	100.50	102.00	100.04	100.75
4438	NYSE	HOV	Tue, Dec 1, 2009	101.00	102.00	98.00	100.50
4437	NYSE	HOV	Mon, Nov 30, 2009	100.00	101.25	97.50	98.25
4436	NYSE	HOV	Fri, Nov 27, 2009	98.00	103.00	97.75	99.75
4435	NYSE	HOV	Wed, Nov 25, 2009	104.50	105.50	102.50	103.00
4434	NYSE	HOV	Tue, Nov 24, 2009	101.00	103.25	99.50	101.75
4433	NYSE	HOV	Mon, Nov 23, 2009	102.75	106.00	100.25	101.50
4432	NYSE	HOV	Fri, Nov 20, 2009	101.25	102.00	98.75	101.50
4431	NYSE	HOV	Thu, Nov 19, 2009	106.25	106.25	101.50	102.00
4430	NYSE	HOV	Wed, Nov 18, 2009	105.00	108.25	103.75	106.75
4429	NYSE	HOV	Tue, Nov 17, 2009	108.75	109.00	106.00	106.25
4428	NYSE	HOV	Mon, Nov 16, 2009	109.25	110.75	107.25	109.00
4427	NYSE	HOV	Fri, Nov 13, 2009	107.25	108.50	105.25	106.75
4426	NYSE	HOV	Thu, Nov 12, 2009	108.50	112.25	104.75	106.25
4425	NYSE	HOV	Wed, Nov 11, 2009	106.25	111.25	103.75	110.00
4424	NYSE	HOV	Tue, Nov 10, 2009	105.25	111.50	100.25	101.00
4423	NYSE	HOV	Mon, Nov 9, 2009	105.75	105.75	100.00	104.75
4422	NYSE	HOV	Fri, Nov 6, 2009	104.00	108.75	101.25	104.00
4421	NYSE	HOV	Thu, Nov 5, 2009	109.50	112.25	102.50	105.00
4420	NYSE	HOV	Wed, Nov 4, 2009	106.75	109.25	102.00	105.25
4419	NYSE	HOV	Tue, Nov 3, 2009	96.25	106.25	95.00	105.50
4418	NYSE	HOV	Mon, Nov 2, 2009	98.25	105.00	92.50	97.50
4417	NYSE	HOV	Fri, Oct 30, 2009	102.50	103.50	97.75	97.75
4416	NYSE	HOV	Thu, Oct 29, 2009	103.00	107.00	100.00	102.25
4415	NYSE	HOV	Wed, Oct 28, 2009	106.00	106.25	96.50	97.25
4414	NYSE	HOV	Tue, Oct 27, 2009	103.00	110.25	101.50	107.50
4413	NYSE	HOV	Mon, Oct 26, 2009	107.50	109.75	101.50	101.75
4412	NYSE	HOV	Fri, Oct 23, 2009	107.50	110.50	104.75	107.50
4411	NYSE	HOV	Thu, Oct 22, 2009	94.25	106.25	93.00	103.50
4410	NYSE	HOV	Wed, Oct 21, 2009	93.25	98.50	93.25	93.50
4409	NYSE	HOV	Tue, Oct 20, 2009	98.50	98.75	93.50	94.00
4408	NYSE	HOV	Mon, Oct 19, 2009	104.25	105.50	95.25	98.50
4407	NYSE	HOV	Fri, Oct 16, 2009	104.75	106.00	103.25	103.50
4406	NYSE	HOV	Thu, Oct 15, 2009	106.25	108.25	105.50	105.75
4405	NYSE	HOV	Wed, Oct 14, 2009	108.50	109.25	107.00	108.25
4404	NYSE	HOV	Tue, Oct 13, 2009	104.50	108.75	103.25	105.00
4403	NYSE	HOV	Mon, Oct 12, 2009	106.00	108.25	103.75	104.00
4402	NYSE	HOV	Fri, Oct 9, 2009	106.50	109.75	104.00	105.75
4401	NYSE	HOV	Thu, Oct 8, 2009	103.25	110.25	101.25	107.50
4400	NYSE	HOV	Wed, Oct 7, 2009	102.75	104.25	98.75	99.25
4399	NYSE	HOV	Tue, Oct 6, 2009	95.00	102.75	95.00	102.75
4398	NYSE	HOV	Mon, Oct 5, 2009	93.25	94.75	88.75	93.75
4397	NYSE	HOV	Fri, Oct 2, 2009	82.00	91.50	80.00	87.50
4396	NYSE	HOV	Thu, Oct 1, 2009	95.50	96.00	84.00	85.50
4395	NYSE	HOV	Wed, Sep 30, 2009	100.50	101.25	95.25	96.00
4394	NYSE	HOV	Tue, Sep 29, 2009	101.25	104.75	100.25	100.25
4393	NYSE	HOV	Mon, Sep 28, 2009	100.75	102.00	97.50	100.50
4392	NYSE	HOV	Fri, Sep 25, 2009	103.50	105.75	99.25	100.50
4391	NYSE	HOV	Thu, Sep 24, 2009	116.25	117.00	101.25	104.25
4390	NYSE	HOV	Wed, Sep 23, 2009	118.00	119.50	111.75	111.75
4389	NYSE	HOV	Tue, Sep 22, 2009	117.00	118.75	114.00	116.00
4388	NYSE	HOV	Mon, Sep 21, 2009	113.75	113.75	107.50	112.75
4387	NYSE	HOV	Fri, Sep 18, 2009	119.50	122.00	115.00	115.25
4386	NYSE	HOV	Thu, Sep 17, 2009	115.75	129.75	112.25	116.25
4385	NYSE	HOV	Wed, Sep 16, 2009	103.00	110.75	102.00	110.25
4384	NYSE	HOV	Tue, Sep 15, 2009	99.25	101.25	99.00	100.00
4383	NYSE	HOV	Mon, Sep 14, 2009	98.50	99.00	95.00	99.00
4382	NYSE	HOV	Fri, Sep 11, 2009	103.75	103.75	99.25	99.75
4381	NYSE	HOV	Thu, Sep 10, 2009	103.50	104.50	101.75	102.75
4380	NYSE	HOV	Wed, Sep 9, 2009	101.50	106.25	98.75	103.00
4379	NYSE	HOV	Tue, Sep 8, 2009	101.00	104.50	98.00	100.75
4378	NYSE	HOV	Fri, Sep 4, 2009	101.00	105.00	98.25	98.50
4377	NYSE	HOV	Thu, Sep 3, 2009	106.25	106.25	94.75	101.25
4376	NYSE	HOV	Wed, Sep 2, 2009	121.75	124.25	110.00	116.25
4375	NYSE	HOV	Tue, Sep 1, 2009	131.50	143.75	122.75	125.50
4374	NYSE	HOV	Mon, Aug 31, 2009	134.25	137.00	128.25	134.25
4373	NYSE	HOV	Fri, Aug 28, 2009	131.25	141.00	128.25	140.25
4372	NYSE	HOV	Thu, Aug 27, 2009	125.25	128.75	118.75	128.00
4371	NYSE	HOV	Wed, Aug 26, 2009	117.50	129.75	115.50	125.00
4370	NYSE	HOV	Tue, Aug 25, 2009	109.75	116.25	109.75	114.25
4369	NYSE	HOV	Mon, Aug 24, 2009	106.75	112.25	104.25	107.25
4368	NYSE	HOV	Fri, Aug 21, 2009	105.00	107.50	103.13	104.75
4367	NYSE	HOV	Thu, Aug 20, 2009	98.75	104.00	98.75	101.00
4366	NYSE	HOV	Wed, Aug 19, 2009	94.25	100.00	94.25	98.75
4365	NYSE	HOV	Tue, Aug 18, 2009	94.50	99.50	94.00	98.50
4364	NYSE	HOV	Mon, Aug 17, 2009	95.00	97.25	89.00	92.50
4363	NYSE	HOV	Fri, Aug 14, 2009	102.25	103.00	97.75	101.50
4362	NYSE	HOV	Thu, Aug 13, 2009	101.75	105.00	100.50	103.50
4361	NYSE	HOV	Wed, Aug 12, 2009	101.75	105.00	101.00	101.25
4360	NYSE	HOV	Tue, Aug 11, 2009	99.25	99.50	94.75	98.00
4359	NYSE	HOV	Mon, Aug 10, 2009	110.00	110.00	99.50	100.75
4358	NYSE	HOV	Fri, Aug 7, 2009	103.75	112.50	102.75	110.50
4357	NYSE	HOV	Thu, Aug 6, 2009	111.50	112.00	95.50	100.75
4356	NYSE	HOV	Wed, Aug 5, 2009	96.25	108.50	95.50	105.50
4355	NYSE	HOV	Tue, Aug 4, 2009	85.00	101.00	83.25	95.25
4354	NYSE	HOV	Mon, Aug 3, 2009	81.75	87.50	81.50	85.50
4353	NYSE	HOV	Fri, Jul 31, 2009	79.00	83.25	79.00	80.00
4352	NYSE	HOV	Thu, Jul 30, 2009	78.00	80.75	77.00	80.75
4351	NYSE	HOV	Wed, Jul 29, 2009	78.25	78.50	74.50	76.75
4350	NYSE	HOV	Tue, Jul 28, 2009	76.25	79.25	74.25	78.75
4349	NYSE	HOV	Mon, Jul 27, 2009	72.75	80.50	70.50	77.75
4348	NYSE	HOV	Fri, Jul 24, 2009	70.00	72.25	69.00	71.25
4347	NYSE	HOV	Thu, Jul 23, 2009	67.75	72.50	67.50	71.75
4346	NYSE	HOV	Wed, Jul 22, 2009	62.75	68.75	62.50	67.25
4345	NYSE	HOV	Tue, Jul 21, 2009	68.50	68.50	63.00	65.00
4344	NYSE	HOV	Mon, Jul 20, 2009	64.50	67.25	64.00	67.00
4343	NYSE	HOV	Fri, Jul 17, 2009	63.75	65.00	62.00	63.25
4342	NYSE	HOV	Thu, Jul 16, 2009	58.00	61.25	57.75	61.25
4341	NYSE	HOV	Wed, Jul 15, 2009	57.50	60.50	56.25	59.75
4340	NYSE	HOV	Tue, Jul 14, 2009	52.50	55.00	52.25	55.00
4339	NYSE	HOV	Mon, Jul 13, 2009	51.50	52.25	48.75	51.75
4338	NYSE	HOV	Fri, Jul 10, 2009	46.75	49.00	45.00	47.75
4337	NYSE	HOV	Thu, Jul 9, 2009	45.50	49.75	44.75	47.00
4336	NYSE	HOV	Wed, Jul 8, 2009	50.75	51.25	44.75	45.25
4335	NYSE	HOV	Tue, Jul 7, 2009	54.25	54.25	50.50	50.75
4334	NYSE	HOV	Mon, Jul 6, 2009	57.00	57.00	53.00	54.25
4333	NYSE	HOV	Thu, Jul 2, 2009	58.75	59.75	57.25	57.50
4332	NYSE	HOV	Wed, Jul 1, 2009	60.50	61.50	58.75	60.25
4331	NYSE	HOV	Tue, Jun 30, 2009	61.00	63.00	58.25	59.00
4330	NYSE	HOV	Mon, Jun 29, 2009	62.00	62.00	56.75	61.25
4329	NYSE	HOV	Fri, Jun 26, 2009	58.50	60.00	57.50	60.00
4328	NYSE	HOV	Thu, Jun 25, 2009	54.75	58.50	53.75	58.50
4327	NYSE	HOV	Wed, Jun 24, 2009	55.75	59.00	53.25	54.75
4326	NYSE	HOV	Tue, Jun 23, 2009	54.50	59.50	52.50	55.00
4325	NYSE	HOV	Mon, Jun 22, 2009	56.75	57.50	52.75	55.25
4324	NYSE	HOV	Fri, Jun 19, 2009	56.25	59.50	53.50	58.25
4323	NYSE	HOV	Thu, Jun 18, 2009	55.75	56.50	53.25	54.75
4322	NYSE	HOV	Wed, Jun 17, 2009	60.50	60.50	53.25	56.00
4321	NYSE	HOV	Tue, Jun 16, 2009	64.00	65.25	59.25	59.50
4320	NYSE	HOV	Mon, Jun 15, 2009	63.75	63.75	59.00	60.00
4319	NYSE	HOV	Fri, Jun 12, 2009	63.00	64.00	62.50	63.75
4318	NYSE	HOV	Thu, Jun 11, 2009	65.50	66.00	63.25	64.25
4317	NYSE	HOV	Wed, Jun 10, 2009	68.00	68.75	64.50	65.50
4316	NYSE	HOV	Tue, Jun 9, 2009	64.50	68.25	64.00	67.25
4315	NYSE	HOV	Mon, Jun 8, 2009	66.00	66.00	63.50	64.50
4314	NYSE	HOV	Fri, Jun 5, 2009	69.25	70.00	66.00	67.50
4313	NYSE	HOV	Thu, Jun 4, 2009	71.25	72.25	65.50	67.25
4312	NYSE	HOV	Wed, Jun 3, 2009	72.25	75.50	65.25	70.50
4311	NYSE	HOV	Tue, Jun 2, 2009	69.75	77.75	67.50	75.50
4310	NYSE	HOV	Mon, Jun 1, 2009	68.75	70.00	66.75	69.50
4309	NYSE	HOV	Fri, May 29, 2009	68.25	70.00	65.75	67.00
4308	NYSE	HOV	Thu, May 28, 2009	71.75	71.75	65.00	67.25
4307	NYSE	HOV	Wed, May 27, 2009	71.00	74.00	69.75	71.75
4306	NYSE	HOV	Tue, May 26, 2009	63.25	69.50	62.50	69.50
4305	NYSE	HOV	Fri, May 22, 2009	67.75	68.75	63.50	63.75
4304	NYSE	HOV	Thu, May 21, 2009	70.75	72.25	65.50	66.75
4303	NYSE	HOV	Wed, May 20, 2009	69.75	74.00	69.50	72.50
4302	NYSE	HOV	Tue, May 19, 2009	71.75	75.00	68.50	69.00
4301	NYSE	HOV	Mon, May 18, 2009	71.00	72.25	68.75	71.00
4300	NYSE	HOV	Fri, May 15, 2009	65.00	69.75	62.75	65.25
4299	NYSE	HOV	Thu, May 14, 2009	62.25	67.50	58.75	65.50
4298	NYSE	HOV	Wed, May 13, 2009	66.00	70.50	62.50	63.25
4297	NYSE	HOV	Tue, May 12, 2009	75.00	76.50	66.25	72.00
4296	NYSE	HOV	Mon, May 11, 2009	73.00	80.00	72.25	74.25
4295	NYSE	HOV	Fri, May 8, 2009	75.25	78.75	70.25	77.75
4294	NYSE	HOV	Thu, May 7, 2009	79.25	81.00	68.75	69.75
4293	NYSE	HOV	Wed, May 6, 2009	86.75	88.50	75.50	77.50
4292	NYSE	HOV	Tue, May 5, 2009	78.00	81.75	75.75	81.25
4291	NYSE	HOV	Mon, May 4, 2009	71.75	76.50	69.00	75.00
4290	NYSE	HOV	Fri, May 1, 2009	68.50	71.25	66.25	67.25
4289	NYSE	HOV	Thu, Apr 30, 2009	74.25	76.75	67.75	69.25
4288	NYSE	HOV	Wed, Apr 29, 2009	77.00	77.50	72.50	73.25
4287	NYSE	HOV	Tue, Apr 28, 2009	68.50	81.00	66.50	73.25
4286	NYSE	HOV	Mon, Apr 27, 2009	56.75	73.50	55.25	67.25
4285	NYSE	HOV	Fri, Apr 24, 2009	55.25	63.50	54.00	59.25
4284	NYSE	HOV	Thu, Apr 23, 2009	54.25	57.25	50.00	53.50
4283	NYSE	HOV	Wed, Apr 22, 2009	50.00	54.75	47.50	51.25
4282	NYSE	HOV	Tue, Apr 21, 2009	44.00	51.50	43.50	50.50
4281	NYSE	HOV	Mon, Apr 20, 2009	52.50	52.50	46.00	46.25
4280	NYSE	HOV	Fri, Apr 17, 2009	54.50	59.75	51.25	54.50
4279	NYSE	HOV	Thu, Apr 16, 2009	59.50	59.50	50.75	54.25
4278	NYSE	HOV	Wed, Apr 15, 2009	48.50	57.50	45.00	56.75
4277	NYSE	HOV	Tue, Apr 14, 2009	42.00	48.50	42.00	46.75
4276	NYSE	HOV	Mon, Apr 13, 2009	43.25	45.50	42.25	44.25
4275	NYSE	HOV	Thu, Apr 9, 2009	41.75	44.75	39.75	44.75
4274	NYSE	HOV	Wed, Apr 8, 2009	42.50	44.00	39.75	40.50
4273	NYSE	HOV	Tue, Apr 7, 2009	40.00	40.25	38.00	38.50
4272	NYSE	HOV	Mon, Apr 6, 2009	42.00	42.75	40.25	40.50
4271	NYSE	HOV	Fri, Apr 3, 2009	45.75	48.00	41.75	43.25
4270	NYSE	HOV	Thu, Apr 2, 2009	41.25	47.50	41.25	43.50
4269	NYSE	HOV	Wed, Apr 1, 2009	40.25	42.25	36.25	40.00
4268	NYSE	HOV	Tue, Mar 31, 2009	42.50	42.50	38.75	39.00
4267	NYSE	HOV	Mon, Mar 30, 2009	41.50	42.50	37.50	38.25
4266	NYSE	HOV	Fri, Mar 27, 2009	47.50	48.00	42.25	46.75
4265	NYSE	HOV	Thu, Mar 26, 2009	47.25	49.75	46.50	48.50
4264	NYSE	HOV	Wed, Mar 25, 2009	42.00	48.25	38.50	42.50
4263	NYSE	HOV	Tue, Mar 24, 2009	37.25	41.00	32.50	38.00
4262	NYSE	HOV	Mon, Mar 23, 2009	36.00	41.50	32.75	37.00
4261	NYSE	HOV	Fri, Mar 20, 2009	33.25	35.25	26.50	29.50
4260	NYSE	HOV	Thu, Mar 19, 2009	43.00	50.00	34.25	34.75
4259	NYSE	HOV	Wed, Mar 18, 2009	25.25	37.50	25.00	36.00
4258	NYSE	HOV	Tue, Mar 17, 2009	25.75	26.50	20.25	24.00
4257	NYSE	HOV	Mon, Mar 16, 2009	27.75	29.25	22.50	22.75
4256	NYSE	HOV	Fri, Mar 13, 2009	20.75	28.25	20.75	27.50
4255	NYSE	HOV	Thu, Mar 12, 2009	16.75	20.00	16.75	20.00
4254	NYSE	HOV	Wed, Mar 11, 2009	16.70	19.75	15.50	16.75
4253	NYSE	HOV	Tue, Mar 10, 2009	17.25	17.25	14.50	15.50
4252	NYSE	HOV	Mon, Mar 9, 2009	16.50	16.50	13.75	15.00
4251	NYSE	HOV	Fri, Mar 6, 2009	16.31	17.75	12.88	14.50
4250	NYSE	HOV	Thu, Mar 5, 2009	18.75	18.75	13.75	15.25
4249	NYSE	HOV	Wed, Mar 4, 2009	19.25	19.75	18.00	18.75
4248	NYSE	HOV	Tue, Mar 3, 2009	22.50	22.50	18.00	18.00
4247	NYSE	HOV	Mon, Mar 2, 2009	21.25	22.50	21.00	21.75
4246	NYSE	HOV	Fri, Feb 27, 2009	23.00	23.50	21.25	21.25
4245	NYSE	HOV	Thu, Feb 26, 2009	23.20	25.50	22.25	23.00
4244	NYSE	HOV	Wed, Feb 25, 2009	22.50	23.98	20.75	22.25
4243	NYSE	HOV	Tue, Feb 24, 2009	21.16	25.00	20.75	24.00
4242	NYSE	HOV	Mon, Feb 23, 2009	24.00	24.00	20.25	20.25
4241	NYSE	HOV	Fri, Feb 20, 2009	25.75	27.00	18.75	22.00
4240	NYSE	HOV	Thu, Feb 19, 2009	31.00	32.50	27.25	27.25
4239	NYSE	HOV	Wed, Feb 18, 2009	35.75	35.75	26.75	30.50
4238	NYSE	HOV	Tue, Feb 17, 2009	35.00	37.00	31.50	32.50
4237	NYSE	HOV	Fri, Feb 13, 2009	39.25	40.00	37.00	37.75
4236	NYSE	HOV	Thu, Feb 12, 2009	41.75	41.75	37.00	37.75
4235	NYSE	HOV	Wed, Feb 11, 2009	43.00	44.90	41.00	41.75
4234	NYSE	HOV	Tue, Feb 10, 2009	46.00	49.25	41.75	42.75
4233	NYSE	HOV	Mon, Feb 9, 2009	47.00	48.75	45.75	46.75
4232	NYSE	HOV	Fri, Feb 6, 2009	42.25	49.00	41.75	46.50
4231	NYSE	HOV	Thu, Feb 5, 2009	40.50	42.75	40.50	42.00
4230	NYSE	HOV	Wed, Feb 4, 2009	42.50	44.00	41.25	41.50
4229	NYSE	HOV	Tue, Feb 3, 2009	42.50	43.50	40.75	42.25
4228	NYSE	HOV	Mon, Feb 2, 2009	42.50	42.50	40.25	41.00
4227	NYSE	HOV	Fri, Jan 30, 2009	45.75	45.75	40.50	42.25
4226	NYSE	HOV	Thu, Jan 29, 2009	46.25	47.50	42.75	42.75
4225	NYSE	HOV	Wed, Jan 28, 2009	46.00	52.50	43.75	47.75
4224	NYSE	HOV	Tue, Jan 27, 2009	47.25	47.25	42.00	42.75
4223	NYSE	HOV	Mon, Jan 26, 2009	42.50	47.00	40.75	46.00
4222	NYSE	HOV	Fri, Jan 23, 2009	40.00	42.50	40.00	41.00
4221	NYSE	HOV	Thu, Jan 22, 2009	40.75	42.50	40.25	41.25
4220	NYSE	HOV	Wed, Jan 21, 2009	43.50	44.25	40.00	41.75
4219	NYSE	HOV	Tue, Jan 20, 2009	48.00	48.00	40.00	40.25
4218	NYSE	HOV	Fri, Jan 16, 2009	46.00	47.50	42.00	47.50
4217	NYSE	HOV	Thu, Jan 15, 2009	47.25	47.50	42.50	43.50
4216	NYSE	HOV	Wed, Jan 14, 2009	52.50	54.00	45.50	47.25
4215	NYSE	HOV	Tue, Jan 13, 2009	52.25	56.25	51.37	54.00
4214	NYSE	HOV	Mon, Jan 12, 2009	58.75	58.75	51.25	52.75
4213	NYSE	HOV	Fri, Jan 9, 2009	62.25	62.50	53.25	58.50
4212	NYSE	HOV	Thu, Jan 8, 2009	52.75	62.00	51.50	60.25
4211	NYSE	HOV	Wed, Jan 7, 2009	51.25	52.50	49.50	52.50
4210	NYSE	HOV	Tue, Jan 6, 2009	50.00	56.75	48.75	54.75
4209	NYSE	HOV	Mon, Jan 5, 2009	40.25	49.75	40.25	47.00
4208	NYSE	HOV	Fri, Jan 2, 2009	41.25	42.50	39.00	40.75
4207	NYSE	HOV	Wed, Dec 31, 2008	41.00	43.25	39.25	43.00
4206	NYSE	HOV	Tue, Dec 30, 2008	42.75	43.50	39.00	41.00
4205	NYSE	HOV	Mon, Dec 29, 2008	44.25	46.25	42.50	42.50
4204	NYSE	HOV	Fri, Dec 26, 2008	45.25	45.75	42.50	44.25
4203	NYSE	HOV	Wed, Dec 24, 2008	45.75	46.00	43.75	43.75
4202	NYSE	HOV	Tue, Dec 23, 2008	47.25	47.75	43.75	45.00
4201	NYSE	HOV	Mon, Dec 22, 2008	47.75	48.00	44.00	46.75
4200	NYSE	HOV	Fri, Dec 19, 2008	56.25	57.50	44.00	44.00
4199	NYSE	HOV	Thu, Dec 18, 2008	61.75	61.75	53.00	53.75
4198	NYSE	HOV	Wed, Dec 17, 2008	60.25	68.00	56.00	56.75
4197	NYSE	HOV	Tue, Dec 16, 2008	51.25	68.75	51.25	66.25
4196	NYSE	HOV	Mon, Dec 15, 2008	56.00	56.00	49.00	51.25
4195	NYSE	HOV	Fri, Dec 12, 2008	53.00	58.75	51.25	54.00
4194	NYSE	HOV	Thu, Dec 11, 2008	63.00	64.75	53.75	56.00
4193	NYSE	HOV	Wed, Dec 10, 2008	60.00	65.00	59.00	64.25
4192	NYSE	HOV	Tue, Dec 9, 2008	61.50	67.50	57.00	58.75
4191	NYSE	HOV	Mon, Dec 8, 2008	64.25	66.50	60.25	64.00
4190	NYSE	HOV	Fri, Dec 5, 2008	57.00	61.25	52.75	58.50
4189	NYSE	HOV	Thu, Dec 4, 2008	56.00	67.50	54.50	57.25
4188	NYSE	HOV	Wed, Dec 3, 2008	45.25	56.75	44.00	54.00
4187	NYSE	HOV	Tue, Dec 2, 2008	46.00	52.50	43.75	46.00
4186	NYSE	HOV	Mon, Dec 1, 2008	54.75	54.75	44.50	44.50
4185	NYSE	HOV	Fri, Nov 28, 2008	62.00	64.00	54.00	54.75
4184	NYSE	HOV	Wed, Nov 26, 2008	54.50	65.00	54.50	62.00
4183	NYSE	HOV	Tue, Nov 25, 2008	56.25	61.25	50.75	58.25
4182	NYSE	HOV	Mon, Nov 24, 2008	53.75	56.25	45.50	50.75
4181	NYSE	HOV	Fri, Nov 21, 2008	56.25	56.25	42.50	53.75
4180	NYSE	HOV	Thu, Nov 20, 2008	56.25	65.00	50.50	51.25
4179	NYSE	HOV	Wed, Nov 19, 2008	68.00	68.00	55.50	55.50
4178	NYSE	HOV	Tue, Nov 18, 2008	71.25	73.25	64.00	68.75
4177	NYSE	HOV	Mon, Nov 17, 2008	73.00	78.50	70.50	70.50
4176	NYSE	HOV	Fri, Nov 14, 2008	75.75	88.75	71.25	74.50
4175	NYSE	HOV	Thu, Nov 13, 2008	70.50	78.75	62.00	77.75
4174	NYSE	HOV	Wed, Nov 12, 2008	78.75	80.25	65.50	69.50
4173	NYSE	HOV	Tue, Nov 11, 2008	81.25	85.00	77.25	81.50
4172	NYSE	HOV	Mon, Nov 10, 2008	104.25	104.50	80.00	84.00
4171	NYSE	HOV	Fri, Nov 7, 2008	101.50	101.50	94.50	100.25
4170	NYSE	HOV	Thu, Nov 6, 2008	105.00	107.25	81.25	99.75
4169	NYSE	HOV	Wed, Nov 5, 2008	122.25	127.75	105.50	107.00
4168	NYSE	HOV	Tue, Nov 4, 2008	116.25	127.00	112.50	124.75
4167	NYSE	HOV	Mon, Nov 3, 2008	106.25	119.50	104.25	108.50
4166	NYSE	HOV	Fri, Oct 31, 2008	97.25	110.50	92.75	107.25
4165	NYSE	HOV	Thu, Oct 30, 2008	93.50	98.25	88.00	98.25
4164	NYSE	HOV	Wed, Oct 29, 2008	87.75	96.25	84.50	86.75
4163	NYSE	HOV	Tue, Oct 28, 2008	91.75	94.75	70.25	90.25
4162	NYSE	HOV	Mon, Oct 27, 2008	94.50	104.50	84.25	84.50
4161	NYSE	HOV	Fri, Oct 24, 2008	75.00	104.75	70.00	97.50
4160	NYSE	HOV	Thu, Oct 23, 2008	114.25	114.50	84.50	94.00
4159	NYSE	HOV	Wed, Oct 22, 2008	117.00	125.50	109.25	111.00
4158	NYSE	HOV	Tue, Oct 21, 2008	122.75	127.25	121.50	122.00
4157	NYSE	HOV	Mon, Oct 20, 2008	122.75	130.00	117.00	127.00
4156	NYSE	HOV	Fri, Oct 17, 2008	112.50	128.00	110.00	121.00
4155	NYSE	HOV	Thu, Oct 16, 2008	120.50	126.75	108.75	119.25
4154	NYSE	HOV	Wed, Oct 15, 2008	126.00	128.50	112.50	118.75
4153	NYSE	HOV	Tue, Oct 14, 2008	149.50	149.50	125.00	129.75
4152	NYSE	HOV	Mon, Oct 13, 2008	147.00	152.50	126.50	139.75
4151	NYSE	HOV	Fri, Oct 10, 2008	107.75	136.50	101.50	130.00
4150	NYSE	HOV	Thu, Oct 9, 2008	147.00	147.25	113.00	117.75
4149	NYSE	HOV	Wed, Oct 8, 2008	136.75	161.00	130.25	138.00
4148	NYSE	HOV	Tue, Oct 7, 2008	160.75	161.25	135.75	136.75
4147	NYSE	HOV	Mon, Oct 6, 2008	175.00	180.00	145.00	154.75
4146	NYSE	HOV	Fri, Oct 3, 2008	185.00	200.25	168.75	187.50
4145	NYSE	HOV	Thu, Oct 2, 2008	198.75	203.00	178.75	181.25
4144	NYSE	HOV	Wed, Oct 1, 2008	197.00	206.50	189.00	201.50
4143	NYSE	HOV	Tue, Sep 30, 2008	196.25	201.25	184.75	199.75
4142	NYSE	HOV	Mon, Sep 29, 2008	201.25	210.50	175.00	190.50
4141	NYSE	HOV	Fri, Sep 26, 2008	200.75	218.25	200.25	214.75
4140	NYSE	HOV	Thu, Sep 25, 2008	206.75	218.50	202.50	216.75
4139	NYSE	HOV	Wed, Sep 24, 2008	208.25	214.75	196.25	203.25
4138	NYSE	HOV	Tue, Sep 23, 2008	207.25	218.50	193.50	203.00
4137	NYSE	HOV	Mon, Sep 22, 2008	224.25	229.50	201.75	211.50
4136	NYSE	HOV	Fri, Sep 19, 2008	238.75	241.75	212.25	226.25
4135	NYSE	HOV	Thu, Sep 18, 2008	181.00	229.00	168.75	213.25
4134	NYSE	HOV	Wed, Sep 17, 2008	187.00	200.00	171.25	178.50
4133	NYSE	HOV	Tue, Sep 16, 2008	170.00	196.25	170.00	190.00
4132	NYSE	HOV	Mon, Sep 15, 2008	176.25	200.00	172.75	179.50
4131	NYSE	HOV	Fri, Sep 12, 2008	178.50	190.75	175.00	189.25
4130	NYSE	HOV	Thu, Sep 11, 2008	167.75	186.00	165.50	184.00
4129	NYSE	HOV	Wed, Sep 10, 2008	165.75	182.50	160.50	176.25
4128	NYSE	HOV	Tue, Sep 9, 2008	176.50	178.75	153.50	160.75
4127	NYSE	HOV	Mon, Sep 8, 2008	191.75	193.25	171.00	181.50
4126	NYSE	HOV	Fri, Sep 5, 2008	152.75	165.75	148.25	164.75
4125	NYSE	HOV	Thu, Sep 4, 2008	182.50	183.75	158.00	160.00
4124	NYSE	HOV	Wed, Sep 3, 2008	185.00	193.75	182.75	193.75
4123	NYSE	HOV	Tue, Sep 2, 2008	186.50	191.75	180.63	184.75
4122	NYSE	HOV	Fri, Aug 29, 2008	176.25	189.25	175.25	178.50
4121	NYSE	HOV	Thu, Aug 28, 2008	177.50	181.25	170.75	181.25
4120	NYSE	HOV	Wed, Aug 27, 2008	162.50	174.75	160.50	172.75
4119	NYSE	HOV	Tue, Aug 26, 2008	164.75	171.00	157.50	160.00
4118	NYSE	HOV	Mon, Aug 25, 2008	169.25	180.00	160.75	163.25
4117	NYSE	HOV	Fri, Aug 22, 2008	172.75	174.00	159.50	172.50
4116	NYSE	HOV	Thu, Aug 21, 2008	156.25	168.75	156.25	168.50
4115	NYSE	HOV	Wed, Aug 20, 2008	161.50	163.50	156.25	161.00
4114	NYSE	HOV	Tue, Aug 19, 2008	164.50	165.25	157.50	159.50
4113	NYSE	HOV	Mon, Aug 18, 2008	187.25	187.25	165.25	166.50
4112	NYSE	HOV	Fri, Aug 15, 2008	186.75	199.75	181.25	184.00
4111	NYSE	HOV	Thu, Aug 14, 2008	175.75	187.75	174.75	179.25
4110	NYSE	HOV	Wed, Aug 13, 2008	181.00	181.25	167.00	173.50
4109	NYSE	HOV	Tue, Aug 12, 2008	187.50	201.25	174.25	177.50
4108	NYSE	HOV	Mon, Aug 11, 2008	187.50	214.75	181.75	188.00
4107	NYSE	HOV	Fri, Aug 8, 2008	185.25	195.00	177.00	191.50
4106	NYSE	HOV	Thu, Aug 7, 2008	174.50	190.00	165.00	180.25
4105	NYSE	HOV	Wed, Aug 6, 2008	173.00	183.75	169.00	177.00
4104	NYSE	HOV	Tue, Aug 5, 2008	170.00	176.00	164.25	173.25
4103	NYSE	HOV	Mon, Aug 4, 2008	169.25	169.25	158.50	165.25
4102	NYSE	HOV	Fri, Aug 1, 2008	177.00	177.00	162.50	170.50
4101	NYSE	HOV	Thu, Jul 31, 2008	172.25	181.50	167.00	175.75
4100	NYSE	HOV	Wed, Jul 30, 2008	186.25	187.50	166.25	177.00
4099	NYSE	HOV	Tue, Jul 29, 2008	156.00	185.25	156.00	179.75
4098	NYSE	HOV	Mon, Jul 28, 2008	175.25	180.25	156.25	157.00
4097	NYSE	HOV	Fri, Jul 25, 2008	177.75	184.75	165.00	171.25
4096	NYSE	HOV	Thu, Jul 24, 2008	200.00	200.00	174.00	178.25
4095	NYSE	HOV	Wed, Jul 23, 2008	179.75	199.50	177.00	195.25
4094	NYSE	HOV	Tue, Jul 22, 2008	159.25	178.50	154.00	177.25
4093	NYSE	HOV	Mon, Jul 21, 2008	167.00	180.00	160.50	163.25
4092	NYSE	HOV	Fri, Jul 18, 2008	171.25	173.25	157.50	164.50
4091	NYSE	HOV	Thu, Jul 17, 2008	156.50	183.00	150.50	171.00
4090	NYSE	HOV	Wed, Jul 16, 2008	123.25	143.75	121.50	141.75
4089	NYSE	HOV	Tue, Jul 15, 2008	119.75	129.75	110.25	123.75
4088	NYSE	HOV	Mon, Jul 14, 2008	130.00	130.00	121.50	123.75
4087	NYSE	HOV	Fri, Jul 11, 2008	119.25	129.50	112.75	120.25
4086	NYSE	HOV	Thu, Jul 10, 2008	128.00	132.00	118.25	123.25
4085	NYSE	HOV	Wed, Jul 9, 2008	143.00	153.50	124.00	125.00
4084	NYSE	HOV	Tue, Jul 8, 2008	119.25	146.50	114.25	141.00
4083	NYSE	HOV	Mon, Jul 7, 2008	125.50	128.30	112.75	116.00
4082	NYSE	HOV	Thu, Jul 3, 2008	131.25	145.00	123.00	124.50
4081	NYSE	HOV	Wed, Jul 2, 2008	142.75	144.25	131.25	131.75
4080	NYSE	HOV	Tue, Jul 1, 2008	134.50	143.25	131.50	140.75
4079	NYSE	HOV	Mon, Jun 30, 2008	152.00	152.25	136.00	137.00
4078	NYSE	HOV	Fri, Jun 27, 2008	148.00	152.25	143.50	149.50
4077	NYSE	HOV	Thu, Jun 26, 2008	153.75	158.75	144.25	148.50
4076	NYSE	HOV	Wed, Jun 25, 2008	158.50	164.75	152.50	156.75
4075	NYSE	HOV	Tue, Jun 24, 2008	148.75	159.00	134.00	152.00
4074	NYSE	HOV	Mon, Jun 23, 2008	163.00	163.00	146.50	151.00
4073	NYSE	HOV	Fri, Jun 20, 2008	167.25	169.75	157.50	158.25
4072	NYSE	HOV	Thu, Jun 19, 2008	161.50	168.75	156.00	167.50
4071	NYSE	HOV	Wed, Jun 18, 2008	162.75	166.25	152.00	161.75
4070	NYSE	HOV	Tue, Jun 17, 2008	176.25	182.25	163.25	164.00
4069	NYSE	HOV	Mon, Jun 16, 2008	160.50	167.75	158.25	166.75
4068	NYSE	HOV	Fri, Jun 13, 2008	162.75	162.75	153.75	161.50
4067	NYSE	HOV	Thu, Jun 12, 2008	163.25	167.75	158.00	160.25
4066	NYSE	HOV	Wed, Jun 11, 2008	175.75	177.25	157.75	159.00
4065	NYSE	HOV	Tue, Jun 10, 2008	167.50	180.75	162.75	175.50
4064	NYSE	HOV	Mon, Jun 9, 2008	177.50	187.00	164.75	168.25
4063	NYSE	HOV	Fri, Jun 6, 2008	180.00	187.25	175.25	177.25
4062	NYSE	HOV	Thu, Jun 5, 2008	190.00	195.00	179.00	182.75
4061	NYSE	HOV	Wed, Jun 4, 2008	193.00	203.75	187.50	187.50
4060	NYSE	HOV	Tue, Jun 3, 2008	200.00	208.50	197.75	208.50
4059	NYSE	HOV	Mon, Jun 2, 2008	196.25	199.50	192.00	196.75
4058	NYSE	HOV	Fri, May 30, 2008	207.00	207.00	195.50	196.50
4057	NYSE	HOV	Thu, May 29, 2008	198.75	207.00	195.00	202.50
4056	NYSE	HOV	Wed, May 28, 2008	205.25	205.75	192.75	199.25
4055	NYSE	HOV	Tue, May 27, 2008	192.25	205.50	192.25	199.75
4054	NYSE	HOV	Fri, May 23, 2008	199.50	199.50	187.50	192.25
4053	NYSE	HOV	Thu, May 22, 2008	207.25	209.37	195.75	199.75
4052	NYSE	HOV	Wed, May 21, 2008	222.00	224.50	205.50	207.25
4051	NYSE	HOV	Tue, May 20, 2008	226.75	230.00	219.00	222.00
4050	NYSE	HOV	Mon, May 19, 2008	236.25	239.00	225.25	228.00
4049	NYSE	HOV	Fri, May 16, 2008	246.25	249.25	230.75	236.25
4048	NYSE	HOV	Thu, May 15, 2008	221.25	236.25	219.25	234.25
4047	NYSE	HOV	Wed, May 14, 2008	221.25	227.50	218.75	219.75
4046	NYSE	HOV	Tue, May 13, 2008	225.75	226.75	218.75	218.75
4045	NYSE	HOV	Mon, May 12, 2008	227.25	229.75	225.00	225.00
4044	NYSE	HOV	Fri, May 9, 2008	234.75	239.75	224.25	225.00
4043	NYSE	HOV	Thu, May 8, 2008	268.50	276.50	237.50	240.00
4042	NYSE	HOV	Wed, May 7, 2008	296.75	303.25	275.50	278.25
4041	NYSE	HOV	Tue, May 6, 2008	298.75	301.00	285.00	296.75
4040	NYSE	HOV	Mon, May 5, 2008	290.00	310.75	288.25	296.25
4039	NYSE	HOV	Fri, May 2, 2008	303.25	306.25	282.75	291.75
4038	NYSE	HOV	Thu, May 1, 2008	284.75	305.75	282.75	296.25
4037	NYSE	HOV	Wed, Apr 30, 2008	309.75	309.75	293.00	295.50
4036	NYSE	HOV	Tue, Apr 29, 2008	306.00	308.50	294.75	304.75
4035	NYSE	HOV	Mon, Apr 28, 2008	297.50	310.75	290.00	301.00
4034	NYSE	HOV	Fri, Apr 25, 2008	287.00	305.00	280.00	296.25
4033	NYSE	HOV	Thu, Apr 24, 2008	281.00	295.00	271.25	289.00
4032	NYSE	HOV	Wed, Apr 23, 2008	292.00	293.50	276.00	281.00
4031	NYSE	HOV	Tue, Apr 22, 2008	292.25	292.25	280.00	289.25
4030	NYSE	HOV	Mon, Apr 21, 2008	294.50	295.25	277.25	290.50
4029	NYSE	HOV	Fri, Apr 18, 2008	309.75	309.75	292.25	295.25
4028	NYSE	HOV	Thu, Apr 17, 2008	290.00	298.75	283.25	296.25
4027	NYSE	HOV	Wed, Apr 16, 2008	284.00	296.50	278.75	296.50
4026	NYSE	HOV	Tue, Apr 15, 2008	273.50	282.25	262.50	275.25
4025	NYSE	HOV	Mon, Apr 14, 2008	276.75	279.75	262.75	263.00
4024	NYSE	HOV	Fri, Apr 11, 2008	277.25	287.50	270.25	277.25
4023	NYSE	HOV	Thu, Apr 10, 2008	274.25	288.25	271.00	283.50
4022	NYSE	HOV	Wed, Apr 9, 2008	300.25	304.00	271.00	274.00
4021	NYSE	HOV	Tue, Apr 8, 2008	308.25	308.25	291.25	299.00
4020	NYSE	HOV	Mon, Apr 7, 2008	316.50	325.50	303.00	305.50
4019	NYSE	HOV	Fri, Apr 4, 2008	306.00	319.25	298.00	308.25
4018	NYSE	HOV	Thu, Apr 3, 2008	300.50	313.50	287.75	310.25
4017	NYSE	HOV	Wed, Apr 2, 2008	302.50	312.50	289.75	294.25
4016	NYSE	HOV	Tue, Apr 1, 2008	281.00	301.25	268.75	301.00
4015	NYSE	HOV	Mon, Mar 31, 2008	244.25	271.75	244.25	265.00
4014	NYSE	HOV	Fri, Mar 28, 2008	280.75	281.25	246.00	249.75
4013	NYSE	HOV	Thu, Mar 27, 2008	281.75	296.50	274.00	282.50
4012	NYSE	HOV	Wed, Mar 26, 2008	300.25	308.00	272.75	276.25
4011	NYSE	HOV	Tue, Mar 25, 2008	301.25	319.75	301.25	304.75
4010	NYSE	HOV	Mon, Mar 24, 2008	295.00	337.50	288.00	305.75
4009	NYSE	HOV	Thu, Mar 20, 2008	249.50	299.00	245.00	286.00
4008	NYSE	HOV	Wed, Mar 19, 2008	262.25	268.50	243.75	244.75
4007	NYSE	HOV	Tue, Mar 18, 2008	237.50	262.50	231.25	254.25
4006	NYSE	HOV	Mon, Mar 17, 2008	218.50	229.25	205.50	214.75
4005	NYSE	HOV	Fri, Mar 14, 2008	260.00	262.50	225.75	229.25
4004	NYSE	HOV	Thu, Mar 13, 2008	222.75	254.50	212.50	251.75
4003	NYSE	HOV	Wed, Mar 12, 2008	247.50	249.75	225.25	226.00
4002	NYSE	HOV	Tue, Mar 11, 2008	229.50	255.00	222.00	250.00
4001	NYSE	HOV	Mon, Mar 10, 2008	213.50	227.68	207.50	214.75
4000	NYSE	HOV	Fri, Mar 7, 2008	198.75	223.75	190.25	212.50
3999	NYSE	HOV	Thu, Mar 6, 2008	225.25	226.25	200.25	202.25
3998	NYSE	HOV	Wed, Mar 5, 2008	233.25	242.00	219.50	227.00
3997	NYSE	HOV	Tue, Mar 4, 2008	208.25	232.50	202.50	227.75
3996	NYSE	HOV	Mon, Mar 3, 2008	227.25	227.25	203.00	210.75
3995	NYSE	HOV	Fri, Feb 29, 2008	241.50	244.75	227.75	227.75
3994	NYSE	HOV	Thu, Feb 28, 2008	268.75	270.75	244.50	248.50
3993	NYSE	HOV	Wed, Feb 27, 2008	265.50	292.75	258.00	270.75
3992	NYSE	HOV	Tue, Feb 26, 2008	247.25	278.75	244.00	270.50
3991	NYSE	HOV	Mon, Feb 25, 2008	235.50	254.00	228.75	247.50
3990	NYSE	HOV	Fri, Feb 22, 2008	224.50	235.50	212.50	235.25
3989	NYSE	HOV	Thu, Feb 21, 2008	228.50	235.75	215.00	217.75
3988	NYSE	HOV	Wed, Feb 20, 2008	208.75	222.75	199.25	216.25
3987	NYSE	HOV	Tue, Feb 19, 2008	212.25	217.00	209.50	214.25
3986	NYSE	HOV	Fri, Feb 15, 2008	219.50	227.75	204.50	208.50
3985	NYSE	HOV	Thu, Feb 14, 2008	238.00	239.75	218.00	224.25
3984	NYSE	HOV	Wed, Feb 13, 2008	232.50	237.25	218.25	233.25
3983	NYSE	HOV	Tue, Feb 12, 2008	232.50	245.50	221.25	225.75
3982	NYSE	HOV	Mon, Feb 11, 2008	220.25	236.75	215.50	230.25
3981	NYSE	HOV	Fri, Feb 8, 2008	221.75	241.25	213.75	222.50
3980	NYSE	HOV	Thu, Feb 7, 2008	238.00	251.75	221.00	225.00
3979	NYSE	HOV	Wed, Feb 6, 2008	263.75	274.25	238.00	246.50
3978	NYSE	HOV	Tue, Feb 5, 2008	263.00	287.50	258.25	261.25
3977	NYSE	HOV	Mon, Feb 4, 2008	304.75	304.75	253.50	259.75
3976	NYSE	HOV	Fri, Feb 1, 2008	254.50	312.25	240.50	302.25
3975	NYSE	HOV	Thu, Jan 31, 2008	205.50	256.00	201.25	249.75
3974	NYSE	HOV	Wed, Jan 30, 2008	226.00	243.75	218.75	219.75
3973	NYSE	HOV	Tue, Jan 29, 2008	225.00	230.75	205.25	229.75
3972	NYSE	HOV	Mon, Jan 28, 2008	182.00	225.00	168.75	219.50
3971	NYSE	HOV	Fri, Jan 25, 2008	190.50	200.75	179.50	182.25
3970	NYSE	HOV	Thu, Jan 24, 2008	204.50	213.25	177.00	182.75
3969	NYSE	HOV	Wed, Jan 23, 2008	158.75	206.50	152.00	202.50
3968	NYSE	HOV	Tue, Jan 22, 2008	145.25	168.75	137.50	163.50
3967	NYSE	HOV	Fri, Jan 18, 2008	164.00	171.00	150.50	151.00
3966	NYSE	HOV	Thu, Jan 17, 2008	163.50	173.75	150.25	163.75
3965	NYSE	HOV	Wed, Jan 16, 2008	147.25	178.00	145.75	165.75
3964	NYSE	HOV	Tue, Jan 15, 2008	147.25	151.50	139.00	148.25
3963	NYSE	HOV	Mon, Jan 14, 2008	152.75	152.75	138.00	149.75
3962	NYSE	HOV	Fri, Jan 11, 2008	146.00	149.25	135.00	147.50
3961	NYSE	HOV	Thu, Jan 10, 2008	118.75	150.00	117.25	142.50
3960	NYSE	HOV	Wed, Jan 9, 2008	126.75	129.25	106.25	120.00
3959	NYSE	HOV	Tue, Jan 8, 2008	141.75	148.00	126.50	127.25
3958	NYSE	HOV	Mon, Jan 7, 2008	146.75	147.50	135.25	141.00
3957	NYSE	HOV	Fri, Jan 4, 2008	159.25	159.25	142.50	146.50
3956	NYSE	HOV	Thu, Jan 3, 2008	172.25	174.75	159.25	161.25
3955	NYSE	HOV	Wed, Jan 2, 2008	179.00	182.50	170.00	171.50
3954	NYSE	HOV	Mon, Dec 31, 2007	170.00	185.00	166.00	179.25
3953	NYSE	HOV	Fri, Dec 28, 2007	172.25	177.25	169.00	170.25
3952	NYSE	HOV	Thu, Dec 27, 2007	170.00	174.75	170.00	173.50
3951	NYSE	HOV	Wed, Dec 26, 2007	175.25	177.50	170.25	175.50
3950	NYSE	HOV	Mon, Dec 24, 2007	178.75	181.25	176.25	177.75
3949	NYSE	HOV	Fri, Dec 21, 2007	175.00	179.50	168.75	176.25
3948	NYSE	HOV	Thu, Dec 20, 2007	187.00	187.00	165.00	173.00
3947	NYSE	HOV	Wed, Dec 19, 2007	194.25	199.75	173.00	186.00
3946	NYSE	HOV	Tue, Dec 18, 2007	200.00	212.00	194.00	210.00
3945	NYSE	HOV	Mon, Dec 17, 2007	204.25	214.00	194.25	198.75
3944	NYSE	HOV	Fri, Dec 14, 2007	209.25	220.25	205.00	205.75
3943	NYSE	HOV	Thu, Dec 13, 2007	208.25	216.50	201.25	214.25
3942	NYSE	HOV	Wed, Dec 12, 2007	223.75	243.75	202.50	209.50
3941	NYSE	HOV	Tue, Dec 11, 2007	243.25	251.50	206.50	212.00
3940	NYSE	HOV	Mon, Dec 10, 2007	237.50	243.50	227.75	239.75
3939	NYSE	HOV	Fri, Dec 7, 2007	225.25	235.50	214.13	234.75
3938	NYSE	HOV	Thu, Dec 6, 2007	191.50	228.25	187.50	225.25
3937	NYSE	HOV	Wed, Dec 5, 2007	185.50	191.75	183.00	191.50
3936	NYSE	HOV	Tue, Dec 4, 2007	184.50	188.00	179.25	181.00
3935	NYSE	HOV	Mon, Dec 3, 2007	192.50	193.50	182.75	185.75
3934	NYSE	HOV	Fri, Nov 30, 2007	188.25	201.50	185.50	189.00
3933	NYSE	HOV	Thu, Nov 29, 2007	187.25	194.24	179.75	181.75
3932	NYSE	HOV	Wed, Nov 28, 2007	178.75	191.25	178.75	190.50
3931	NYSE	HOV	Tue, Nov 27, 2007	177.50	182.00	168.75	175.25
3930	NYSE	HOV	Mon, Nov 26, 2007	181.75	186.00	173.00	173.25
3929	NYSE	HOV	Fri, Nov 23, 2007	181.00	185.00	179.75	181.25
3928	NYSE	HOV	Wed, Nov 21, 2007	187.00	190.00	174.00	178.00
3927	NYSE	HOV	Tue, Nov 20, 2007	211.25	231.25	175.00	194.50
3926	NYSE	HOV	Mon, Nov 19, 2007	229.25	231.25	210.50	212.50
3925	NYSE	HOV	Fri, Nov 16, 2007	235.00	237.50	224.25	228.00
3924	NYSE	HOV	Thu, Nov 15, 2007	240.25	246.25	231.75	234.75
3923	NYSE	HOV	Wed, Nov 14, 2007	259.00	259.00	241.75	244.75
3922	NYSE	HOV	Tue, Nov 13, 2007	232.75	249.75	232.75	246.75
3921	NYSE	HOV	Mon, Nov 12, 2007	222.00	243.50	222.00	231.75
3920	NYSE	HOV	Fri, Nov 9, 2007	220.50	235.25	218.75	226.50
3919	NYSE	HOV	Thu, Nov 8, 2007	241.50	241.50	223.75	229.75
3918	NYSE	HOV	Wed, Nov 7, 2007	243.25	250.00	235.25	237.00
3917	NYSE	HOV	Tue, Nov 6, 2007	262.00	262.00	242.50	251.00
3916	NYSE	HOV	Mon, Nov 5, 2007	255.50	264.50	250.25	252.75
3915	NYSE	HOV	Fri, Nov 2, 2007	261.25	269.50	254.00	258.50
3914	NYSE	HOV	Thu, Nov 1, 2007	271.50	278.25	256.25	261.25
3913	NYSE	HOV	Wed, Oct 31, 2007	305.00	316.75	279.25	284.25
3912	NYSE	HOV	Tue, Oct 30, 2007	281.75	306.75	277.50	306.75
3911	NYSE	HOV	Mon, Oct 29, 2007	296.75	296.75	281.25	284.75
3910	NYSE	HOV	Fri, Oct 26, 2007	300.50	311.25	288.75	296.50
3909	NYSE	HOV	Thu, Oct 25, 2007	291.00	300.00	277.75	290.75
3908	NYSE	HOV	Wed, Oct 24, 2007	276.00	291.25	265.75	291.00
3907	NYSE	HOV	Tue, Oct 23, 2007	294.50	294.50	277.25	281.00
3906	NYSE	HOV	Mon, Oct 22, 2007	253.50	289.75	253.50	286.00
3905	NYSE	HOV	Fri, Oct 19, 2007	255.00	269.25	252.50	263.75
3904	NYSE	HOV	Thu, Oct 18, 2007	256.50	264.25	252.75	257.00
3903	NYSE	HOV	Wed, Oct 17, 2007	278.00	290.50	259.75	264.00
3902	NYSE	HOV	Tue, Oct 16, 2007	289.00	289.00	274.75	276.25
3901	NYSE	HOV	Mon, Oct 15, 2007	299.25	305.75	284.50	291.00
3900	NYSE	HOV	Fri, Oct 12, 2007	317.50	318.75	299.25	301.75
3899	NYSE	HOV	Thu, Oct 11, 2007	319.75	325.00	304.25	310.25
3898	NYSE	HOV	Wed, Oct 10, 2007	300.00	321.50	297.75	315.75
3897	NYSE	HOV	Tue, Oct 9, 2007	296.25	310.00	292.25	301.50
3896	NYSE	HOV	Mon, Oct 8, 2007	311.75	317.25	295.75	296.25
3895	NYSE	HOV	Fri, Oct 5, 2007	308.75	313.00	300.75	311.50
3894	NYSE	HOV	Thu, Oct 4, 2007	325.00	326.50	301.00	301.50
3893	NYSE	HOV	Wed, Oct 3, 2007	312.50	330.75	304.75	321.50
3892	NYSE	HOV	Tue, Oct 2, 2007	294.50	316.25	290.50	312.50
3891	NYSE	HOV	Mon, Oct 1, 2007	283.25	300.00	282.75	290.25
3890	NYSE	HOV	Fri, Sep 28, 2007	271.75	277.25	270.00	277.25
3889	NYSE	HOV	Thu, Sep 27, 2007	276.50	284.25	267.50	271.75
3888	NYSE	HOV	Wed, Sep 26, 2007	274.75	280.75	269.00	271.50
3887	NYSE	HOV	Tue, Sep 25, 2007	267.75	279.75	254.50	270.25
3886	NYSE	HOV	Mon, Sep 24, 2007	310.00	312.50	272.75	275.00
3885	NYSE	HOV	Fri, Sep 21, 2007	315.50	317.75	304.25	307.50
3884	NYSE	HOV	Thu, Sep 20, 2007	321.25	335.75	302.50	307.25
3883	NYSE	HOV	Wed, Sep 19, 2007	376.25	389.75	322.75	324.00
3882	NYSE	HOV	Tue, Sep 18, 2007	287.50	384.50	281.25	363.75
3881	NYSE	HOV	Mon, Sep 17, 2007	273.75	290.00	272.50	283.25
3880	NYSE	HOV	Fri, Sep 14, 2007	248.75	280.75	244.00	275.00
3879	NYSE	HOV	Thu, Sep 13, 2007	254.75	256.00	247.75	250.75
3878	NYSE	HOV	Wed, Sep 12, 2007	256.25	263.00	250.00	250.00
3877	NYSE	HOV	Tue, Sep 11, 2007	250.75	258.25	248.25	257.25
3876	NYSE	HOV	Mon, Sep 10, 2007	265.25	268.25	248.25	249.75
3875	NYSE	HOV	Fri, Sep 7, 2007	279.00	281.25	262.50	264.00
3874	NYSE	HOV	Thu, Sep 6, 2007	298.25	300.75	280.00	284.25
3873	NYSE	HOV	Wed, Sep 5, 2007	311.75	311.75	295.00	295.25
3872	NYSE	HOV	Tue, Sep 4, 2007	298.50	319.75	291.50	315.00
3871	NYSE	HOV	Fri, Aug 31, 2007	299.50	303.50	275.25	296.75
3870	NYSE	HOV	Thu, Aug 30, 2007	269.25	285.50	266.50	282.50
3869	NYSE	HOV	Wed, Aug 29, 2007	271.00	281.25	258.75	274.25
3868	NYSE	HOV	Tue, Aug 28, 2007	277.75	279.75	260.00	261.50
3867	NYSE	HOV	Mon, Aug 27, 2007	299.50	300.00	279.25	281.50
3866	NYSE	HOV	Fri, Aug 24, 2007	295.00	301.75	292.50	299.50
3865	NYSE	HOV	Thu, Aug 23, 2007	306.00	308.75	290.00	296.25
3864	NYSE	HOV	Wed, Aug 22, 2007	312.00	315.00	294.25	298.75
3863	NYSE	HOV	Tue, Aug 21, 2007	300.00	311.25	295.00	298.75
3862	NYSE	HOV	Mon, Aug 20, 2007	321.25	323.19	295.00	307.50
3861	NYSE	HOV	Fri, Aug 17, 2007	337.25	346.25	299.00	314.25
3860	NYSE	HOV	Thu, Aug 16, 2007	300.00	337.50	275.00	314.25
3859	NYSE	HOV	Wed, Aug 15, 2007	327.00	332.75	309.25	320.00
3858	NYSE	HOV	Tue, Aug 14, 2007	349.75	355.75	324.50	328.25
3857	NYSE	HOV	Mon, Aug 13, 2007	386.25	390.00	337.75	351.25
3856	NYSE	HOV	Fri, Aug 10, 2007	392.25	422.25	367.50	367.50
3855	NYSE	HOV	Thu, Aug 9, 2007	360.50	425.00	347.50	405.50
3854	NYSE	HOV	Wed, Aug 8, 2007	312.50	386.25	309.50	367.50
3853	NYSE	HOV	Tue, Aug 7, 2007	286.25	306.50	280.25	306.25
3852	NYSE	HOV	Mon, Aug 6, 2007	305.75	310.00	275.00	285.75
3851	NYSE	HOV	Fri, Aug 3, 2007	327.50	333.75	299.75	300.50
3850	NYSE	HOV	Thu, Aug 2, 2007	302.00	331.50	301.00	331.50
3849	NYSE	HOV	Wed, Aug 1, 2007	328.75	330.00	270.75	298.75
3848	NYSE	HOV	Tue, Jul 31, 2007	340.50	346.25	328.50	331.00
3847	NYSE	HOV	Mon, Jul 30, 2007	333.00	340.00	325.00	336.50
3846	NYSE	HOV	Fri, Jul 27, 2007	334.25	344.75	325.50	332.00
3845	NYSE	HOV	Thu, Jul 26, 2007	346.50	352.75	325.50	334.00
3844	NYSE	HOV	Wed, Jul 25, 2007	364.50	376.25	345.00	355.75
3843	NYSE	HOV	Tue, Jul 24, 2007	375.00	381.25	359.00	362.50
3842	NYSE	HOV	Mon, Jul 23, 2007	410.75	412.25	380.75	381.25
3841	NYSE	HOV	Fri, Jul 20, 2007	423.75	430.25	400.00	410.75
3840	NYSE	HOV	Thu, Jul 19, 2007	433.50	443.50	423.00	427.00
3839	NYSE	HOV	Wed, Jul 18, 2007	432.25	436.25	417.75	427.75
3838	NYSE	HOV	Tue, Jul 17, 2007	447.25	455.00	438.75	439.50
3837	NYSE	HOV	Mon, Jul 16, 2007	475.00	480.00	437.50	446.00
3836	NYSE	HOV	Fri, Jul 13, 2007	415.00	473.00	415.00	463.25
3835	NYSE	HOV	Thu, Jul 12, 2007	399.75	415.75	398.25	413.75
3834	NYSE	HOV	Wed, Jul 11, 2007	392.50	398.50	383.00	395.75
3833	NYSE	HOV	Tue, Jul 10, 2007	402.50	404.00	391.00	391.75
3832	NYSE	HOV	Mon, Jul 9, 2007	406.75	412.00	402.50	406.25
3831	NYSE	HOV	Fri, Jul 6, 2007	388.00	413.00	387.50	406.75
3830	NYSE	HOV	Thu, Jul 5, 2007	396.00	398.50	388.25	391.00
3829	NYSE	HOV	Tue, Jul 3, 2007	407.75	412.50	390.75	390.75
3828	NYSE	HOV	Mon, Jul 2, 2007	412.25	417.50	400.75	405.25
3827	NYSE	HOV	Fri, Jun 29, 2007	427.50	436.00	411.25	413.25
3826	NYSE	HOV	Thu, Jun 28, 2007	428.75	437.00	425.00	426.75
3825	NYSE	HOV	Wed, Jun 27, 2007	417.25	439.00	414.50	437.00
3824	NYSE	HOV	Tue, Jun 26, 2007	435.25	439.75	416.25	417.00
3823	NYSE	HOV	Mon, Jun 25, 2007	455.00	458.50	434.00	435.00
3822	NYSE	HOV	Fri, Jun 22, 2007	468.75	468.75	453.25	455.00
3821	NYSE	HOV	Thu, Jun 21, 2007	474.25	476.00	462.50	468.50
3820	NYSE	HOV	Wed, Jun 20, 2007	492.50	496.50	476.25	477.00
3819	NYSE	HOV	Tue, Jun 19, 2007	497.50	501.25	488.25	492.25
3818	NYSE	HOV	Mon, Jun 18, 2007	510.25	511.50	495.75	498.25
3817	NYSE	HOV	Fri, Jun 15, 2007	517.25	522.00	505.25	508.50
3816	NYSE	HOV	Thu, Jun 14, 2007	498.25	510.75	496.75	507.50
3815	NYSE	HOV	Wed, Jun 13, 2007	513.25	517.00	494.00	498.25
3814	NYSE	HOV	Tue, Jun 12, 2007	525.00	525.00	507.50	507.75
3813	NYSE	HOV	Mon, Jun 11, 2007	541.50	542.50	523.75	529.25
3812	NYSE	HOV	Fri, Jun 8, 2007	531.00	547.00	525.50	545.00
3811	NYSE	HOV	Thu, Jun 7, 2007	562.50	562.50	528.00	531.00
3810	NYSE	HOV	Wed, Jun 6, 2007	577.00	577.00	560.00	564.75
3809	NYSE	HOV	Tue, Jun 5, 2007	597.75	600.00	575.50	578.75
3808	NYSE	HOV	Mon, Jun 4, 2007	601.25	612.50	589.00	600.25
3807	NYSE	HOV	Fri, Jun 1, 2007	620.00	627.25	598.00	602.75
3806	NYSE	HOV	Thu, May 31, 2007	652.50	657.25	630.50	631.50
3805	NYSE	HOV	Wed, May 30, 2007	634.00	650.00	627.00	648.75
3804	NYSE	HOV	Tue, May 29, 2007	639.75	647.50	631.25	639.50
3803	NYSE	HOV	Fri, May 25, 2007	647.75	657.50	628.50	639.75
3802	NYSE	HOV	Thu, May 24, 2007	643.75	676.00	636.25	645.25
3801	NYSE	HOV	Wed, May 23, 2007	645.00	662.25	637.75	640.50
3800	NYSE	HOV	Tue, May 22, 2007	614.75	643.75	613.00	640.75
3799	NYSE	HOV	Mon, May 21, 2007	601.25	622.50	597.25	611.25
3798	NYSE	HOV	Fri, May 18, 2007	588.50	600.00	588.50	597.75
3797	NYSE	HOV	Thu, May 17, 2007	580.50	599.75	577.25	594.75
3796	NYSE	HOV	Wed, May 16, 2007	578.75	585.25	570.75	582.75
3795	NYSE	HOV	Tue, May 15, 2007	577.25	585.75	568.75	574.50
3794	NYSE	HOV	Mon, May 14, 2007	586.25	586.50	572.25	575.00
3793	NYSE	HOV	Fri, May 11, 2007	585.00	590.50	575.00	580.00
3792	NYSE	HOV	Thu, May 10, 2007	600.25	601.00	575.50	577.75
3791	NYSE	HOV	Wed, May 9, 2007	599.25	608.50	591.00	604.00
3790	NYSE	HOV	Tue, May 8, 2007	580.50	603.00	575.00	603.00
3789	NYSE	HOV	Mon, May 7, 2007	594.00	596.50	582.75	584.50
3788	NYSE	HOV	Fri, May 4, 2007	614.25	614.25	586.50	589.50
3787	NYSE	HOV	Thu, May 3, 2007	610.50	620.75	603.50	614.25
3786	NYSE	HOV	Wed, May 2, 2007	594.75	613.50	594.75	607.50
3785	NYSE	HOV	Tue, May 1, 2007	597.75	608.75	581.75	598.00
3784	NYSE	HOV	Mon, Apr 30, 2007	625.00	627.75	599.75	599.75
3783	NYSE	HOV	Fri, Apr 27, 2007	640.00	640.25	621.25	624.00
3782	NYSE	HOV	Thu, Apr 26, 2007	606.25	645.75	605.50	644.50
3781	NYSE	HOV	Wed, Apr 25, 2007	618.00	622.00	600.25	606.00
3780	NYSE	HOV	Tue, Apr 24, 2007	627.00	629.25	604.00	618.00
3779	NYSE	HOV	Mon, Apr 23, 2007	632.50	636.50	618.75	623.75
3778	NYSE	HOV	Fri, Apr 20, 2007	628.75	637.50	621.00	630.00
3777	NYSE	HOV	Thu, Apr 19, 2007	612.50	635.25	611.00	617.00
3776	NYSE	HOV	Wed, Apr 18, 2007	605.75	630.25	589.75	623.50
3775	NYSE	HOV	Tue, Apr 17, 2007	601.75	617.00	600.25	611.00
3774	NYSE	HOV	Mon, Apr 16, 2007	594.00	599.25	575.00	590.75
3773	NYSE	HOV	Fri, Apr 13, 2007	597.50	598.75	584.25	592.25
3772	NYSE	HOV	Thu, Apr 12, 2007	568.75	599.00	565.25	597.50
3771	NYSE	HOV	Wed, Apr 11, 2007	587.50	587.50	565.75	571.25
3770	NYSE	HOV	Tue, Apr 10, 2007	596.25	600.50	586.25	589.00
3769	NYSE	HOV	Mon, Apr 9, 2007	612.25	616.00	592.75	596.25
3768	NYSE	HOV	Thu, Apr 5, 2007	599.00	618.00	594.75	612.25
3767	NYSE	HOV	Wed, Apr 4, 2007	611.00	611.50	598.00	599.00
3766	NYSE	HOV	Tue, Apr 3, 2007	614.25	624.75	608.50	613.25
3765	NYSE	HOV	Mon, Apr 2, 2007	629.00	631.50	605.00	609.25
3764	NYSE	HOV	Fri, Mar 30, 2007	635.25	646.25	627.50	629.00
3763	NYSE	HOV	Thu, Mar 29, 2007	646.75	653.75	628.25	638.00
3762	NYSE	HOV	Wed, Mar 28, 2007	655.75	655.75	638.75	638.75
3761	NYSE	HOV	Tue, Mar 27, 2007	667.75	674.25	651.25	666.00
3760	NYSE	HOV	Mon, Mar 26, 2007	683.00	685.50	662.50	683.50
3759	NYSE	HOV	Fri, Mar 23, 2007	688.50	706.75	679.25	684.50
3758	NYSE	HOV	Thu, Mar 22, 2007	698.75	705.00	682.50	688.50
3757	NYSE	HOV	Wed, Mar 21, 2007	665.25	694.25	662.50	692.25
3756	NYSE	HOV	Tue, Mar 20, 2007	670.25	678.00	652.00	665.25
3755	NYSE	HOV	Mon, Mar 19, 2007	668.50	680.00	660.75	662.75
3754	NYSE	HOV	Fri, Mar 16, 2007	675.00	684.50	662.50	665.00
3753	NYSE	HOV	Thu, Mar 15, 2007	662.50	686.00	660.00	674.75
3752	NYSE	HOV	Wed, Mar 14, 2007	639.00	676.00	632.00	668.25
3751	NYSE	HOV	Tue, Mar 13, 2007	680.00	687.50	628.50	642.75
3750	NYSE	HOV	Mon, Mar 12, 2007	733.50	733.50	685.50	689.75
3749	NYSE	HOV	Fri, Mar 9, 2007	757.50	761.75	713.00	733.50
3748	NYSE	HOV	Thu, Mar 8, 2007	769.00	781.00	757.00	765.00
3747	NYSE	HOV	Wed, Mar 7, 2007	759.75	775.00	750.50	760.00
3746	NYSE	HOV	Tue, Mar 6, 2007	751.25	765.50	744.00	754.00
3745	NYSE	HOV	Mon, Mar 5, 2007	754.00	765.41	737.50	738.25
3744	NYSE	HOV	Fri, Mar 2, 2007	789.00	793.50	768.75	768.75
3743	NYSE	HOV	Thu, Mar 1, 2007	766.25	797.75	751.00	789.00
3742	NYSE	HOV	Wed, Feb 28, 2007	801.25	803.50	773.25	779.00
3741	NYSE	HOV	Tue, Feb 27, 2007	803.00	813.50	792.25	799.25
3740	NYSE	HOV	Mon, Feb 26, 2007	827.50	833.00	814.00	820.75
3739	NYSE	HOV	Fri, Feb 23, 2007	844.50	844.50	821.50	827.25
3738	NYSE	HOV	Thu, Feb 22, 2007	869.00	874.50	835.75	843.75
3737	NYSE	HOV	Wed, Feb 21, 2007	872.50	872.75	856.25	863.00
3736	NYSE	HOV	Tue, Feb 20, 2007	876.25	886.75	871.75	879.25
3735	NYSE	HOV	Fri, Feb 16, 2007	874.50	881.50	852.75	876.25
3734	NYSE	HOV	Thu, Feb 15, 2007	866.00	889.75	866.00	879.75
3733	NYSE	HOV	Wed, Feb 14, 2007	867.25	877.00	853.75	866.00
3732	NYSE	HOV	Tue, Feb 13, 2007	844.25	863.50	842.75	858.50
3731	NYSE	HOV	Mon, Feb 12, 2007	853.50	857.00	835.00	842.75
3730	NYSE	HOV	Fri, Feb 9, 2007	862.50	871.25	848.50	854.50
3729	NYSE	HOV	Thu, Feb 8, 2007	904.75	905.25	860.00	868.50
3728	NYSE	HOV	Wed, Feb 7, 2007	905.25	919.75	898.00	907.25
3727	NYSE	HOV	Tue, Feb 6, 2007	904.00	914.25	890.00	905.00
3726	NYSE	HOV	Mon, Feb 5, 2007	924.75	924.75	898.25	904.00
3725	NYSE	HOV	Fri, Feb 2, 2007	879.75	939.50	878.00	924.50
3724	NYSE	HOV	Thu, Feb 1, 2007	873.50	887.25	857.50	879.25
3723	NYSE	HOV	Wed, Jan 31, 2007	788.50	836.75	788.50	832.25
3722	NYSE	HOV	Tue, Jan 30, 2007	790.00	795.00	784.50	788.50
3721	NYSE	HOV	Mon, Jan 29, 2007	786.00	796.50	774.50	788.00
3720	NYSE	HOV	Fri, Jan 26, 2007	800.00	803.25	771.75	781.00
3719	NYSE	HOV	Thu, Jan 25, 2007	826.50	826.50	788.00	793.75
3718	NYSE	HOV	Wed, Jan 24, 2007	819.00	834.25	802.25	827.64
3717	NYSE	HOV	Tue, Jan 23, 2007	788.25	832.50	788.25	819.00
3716	NYSE	HOV	Mon, Jan 22, 2007	800.25	801.75	786.00	788.25
3715	NYSE	HOV	Fri, Jan 19, 2007	790.00	803.25	779.75	796.50
3714	NYSE	HOV	Thu, Jan 18, 2007	803.75	807.25	783.50	787.00
3713	NYSE	HOV	Wed, Jan 17, 2007	791.25	807.75	790.50	798.25
3712	NYSE	HOV	Tue, Jan 16, 2007	804.75	810.00	778.75	785.50
3711	NYSE	HOV	Fri, Jan 12, 2007	792.25	810.50	789.75	804.75
3710	NYSE	HOV	Thu, Jan 11, 2007	772.50	795.00	770.00	792.25
3709	NYSE	HOV	Wed, Jan 10, 2007	772.25	778.00	763.00	770.00
3708	NYSE	HOV	Tue, Jan 9, 2007	770.50	781.25	767.00	775.50
3707	NYSE	HOV	Mon, Jan 8, 2007	778.25	784.00	755.75	768.00
3706	NYSE	HOV	Fri, Jan 5, 2007	792.75	796.50	782.75	785.25
3705	NYSE	HOV	Thu, Jan 4, 2007	820.00	820.00	787.00	795.00
3704	NYSE	HOV	Wed, Jan 3, 2007	843.50	848.25	795.00	800.50
3703	NYSE	HOV	Fri, Dec 29, 2006	842.50	854.00	842.00	847.50
3702	NYSE	HOV	Thu, Dec 28, 2006	845.00	856.75	833.75	844.75
3701	NYSE	HOV	Wed, Dec 27, 2006	836.50	848.25	835.75	842.50
3700	NYSE	HOV	Tue, Dec 26, 2006	827.75	835.75	825.00	831.00
3699	NYSE	HOV	Fri, Dec 22, 2006	838.00	842.51	824.26	827.75
3698	NYSE	HOV	Thu, Dec 21, 2006	860.00	860.25	833.25	839.25
3697	NYSE	HOV	Wed, Dec 20, 2006	862.50	877.50	854.50	856.50
3696	NYSE	HOV	Tue, Dec 19, 2006	853.25	874.75	841.00	864.00
3695	NYSE	HOV	Mon, Dec 18, 2006	899.50	909.75	880.25	881.25
3694	NYSE	HOV	Fri, Dec 15, 2006	906.25	915.25	889.00	897.25
3693	NYSE	HOV	Thu, Dec 14, 2006	891.25	916.25	883.50	892.75
3692	NYSE	HOV	Wed, Dec 13, 2006	894.50	908.00	887.25	889.25
3691	NYSE	HOV	Tue, Dec 12, 2006	897.50	900.00	881.25	890.00
3690	NYSE	HOV	Mon, Dec 11, 2006	891.75	907.25	887.50	897.25
3689	NYSE	HOV	Fri, Dec 8, 2006	918.75	925.00	887.25	892.75
3688	NYSE	HOV	Thu, Dec 7, 2006	947.25	947.25	907.50	918.75
3687	NYSE	HOV	Wed, Dec 6, 2006	943.50	966.50	941.75	950.25
3686	NYSE	HOV	Tue, Dec 5, 2006	909.50	943.75	907.50	934.75
3685	NYSE	HOV	Mon, Dec 4, 2006	910.75	925.00	894.25	903.75
3684	NYSE	HOV	Fri, Dec 1, 2006	891.25	921.00	877.50	907.00
3683	NYSE	HOV	Thu, Nov 30, 2006	845.00	901.75	841.00	887.75
3682	NYSE	HOV	Wed, Nov 29, 2006	816.25	837.25	811.00	829.50
3681	NYSE	HOV	Tue, Nov 28, 2006	813.50	831.25	806.25	813.75
3680	NYSE	HOV	Mon, Nov 27, 2006	829.50	835.00	806.50	814.50
3679	NYSE	HOV	Fri, Nov 24, 2006	824.25	841.50	812.50	829.50
3678	NYSE	HOV	Wed, Nov 22, 2006	811.25	828.25	811.25	824.25
3677	NYSE	HOV	Tue, Nov 21, 2006	794.00	816.25	793.25	808.00
3676	NYSE	HOV	Mon, Nov 20, 2006	800.00	805.00	787.75	797.50
3675	NYSE	HOV	Fri, Nov 17, 2006	797.25	804.75	780.00	800.00
3674	NYSE	HOV	Thu, Nov 16, 2006	791.75	811.00	784.75	798.00
3673	NYSE	HOV	Wed, Nov 15, 2006	774.75	796.25	766.50	784.50
3672	NYSE	HOV	Tue, Nov 14, 2006	746.25	782.75	740.75	774.75
3671	NYSE	HOV	Mon, Nov 13, 2006	729.25	744.50	722.25	727.75
3670	NYSE	HOV	Fri, Nov 10, 2006	698.75	731.75	694.25	730.75
3669	NYSE	HOV	Thu, Nov 9, 2006	709.25	709.50	693.00	695.25
3668	NYSE	HOV	Wed, Nov 8, 2006	720.50	720.50	690.75	710.00
3667	NYSE	HOV	Tue, Nov 7, 2006	737.00	741.50	725.00	726.00
3666	NYSE	HOV	Mon, Nov 6, 2006	739.25	747.50	734.50	740.25
3665	NYSE	HOV	Fri, Nov 3, 2006	743.00	750.00	721.25	737.25
3664	NYSE	HOV	Thu, Nov 2, 2006	742.50	757.25	737.50	741.75
3663	NYSE	HOV	Wed, Nov 1, 2006	778.75	784.75	746.50	747.50
3662	NYSE	HOV	Tue, Oct 31, 2006	778.75	783.75	760.75	771.25
3661	NYSE	HOV	Mon, Oct 30, 2006	766.25	784.00	764.00	778.75
3660	NYSE	HOV	Fri, Oct 27, 2006	795.25	801.00	771.75	772.50
3659	NYSE	HOV	Thu, Oct 26, 2006	797.50	811.00	790.00	801.50
3658	NYSE	HOV	Wed, Oct 25, 2006	775.00	801.50	767.75	794.50
3657	NYSE	HOV	Tue, Oct 24, 2006	751.75	776.50	748.50	773.75
3656	NYSE	HOV	Mon, Oct 23, 2006	771.00	780.75	750.75	754.00
3655	NYSE	HOV	Fri, Oct 20, 2006	787.50	787.50	770.50	778.00
3654	NYSE	HOV	Thu, Oct 19, 2006	785.25	794.50	768.50	782.00
3653	NYSE	HOV	Wed, Oct 18, 2006	784.00	795.25	772.00	774.75
3652	NYSE	HOV	Tue, Oct 17, 2006	781.50	787.00	770.00	774.00
3651	NYSE	HOV	Mon, Oct 16, 2006	787.50	803.50	786.00	789.00
3650	NYSE	HOV	Fri, Oct 13, 2006	796.75	807.75	783.75	789.50
3649	NYSE	HOV	Thu, Oct 12, 2006	790.00	839.25	789.25	814.00
3648	NYSE	HOV	Wed, Oct 11, 2006	791.50	799.00	768.75	781.25
3647	NYSE	HOV	Tue, Oct 10, 2006	773.25	807.50	773.25	793.50
3646	NYSE	HOV	Mon, Oct 9, 2006	739.75	775.25	733.00	765.50
3645	NYSE	HOV	Fri, Oct 6, 2006	743.25	744.50	733.25	739.75
3644	NYSE	HOV	Thu, Oct 5, 2006	756.00	766.50	730.00	747.00
3643	NYSE	HOV	Wed, Oct 4, 2006	719.75	761.25	716.00	758.50
3642	NYSE	HOV	Tue, Oct 3, 2006	735.50	737.00	720.50	722.00
3641	NYSE	HOV	Mon, Oct 2, 2006	727.75	750.75	713.00	740.25
3640	NYSE	HOV	Fri, Sep 29, 2006	754.25	764.25	733.50	733.50
3639	NYSE	HOV	Thu, Sep 28, 2006	761.25	768.75	738.25	752.50
3638	NYSE	HOV	Wed, Sep 27, 2006	778.25	797.50	753.00	758.25
3637	NYSE	HOV	Tue, Sep 26, 2006	750.50	790.25	747.00	782.75
3636	NYSE	HOV	Mon, Sep 25, 2006	732.25	759.00	716.50	755.00
3635	NYSE	HOV	Fri, Sep 22, 2006	702.75	735.00	689.50	732.00
3634	NYSE	HOV	Thu, Sep 21, 2006	720.50	736.00	698.75	702.75
3633	NYSE	HOV	Wed, Sep 20, 2006	730.00	733.75	702.50	720.75
3632	NYSE	HOV	Tue, Sep 19, 2006	732.75	739.50	704.00	722.00
3631	NYSE	HOV	Mon, Sep 18, 2006	732.50	749.75	725.25	732.50
3630	NYSE	HOV	Fri, Sep 15, 2006	712.50	738.00	709.75	732.50
3629	NYSE	HOV	Thu, Sep 14, 2006	705.25	712.50	694.25	705.50
3628	NYSE	HOV	Wed, Sep 13, 2006	711.25	720.50	704.00	710.50
3627	NYSE	HOV	Tue, Sep 12, 2006	669.50	719.50	665.00	716.75
3626	NYSE	HOV	Mon, Sep 11, 2006	649.50	684.75	640.00	671.00
3625	NYSE	HOV	Fri, Sep 8, 2006	670.25	684.00	648.25	654.25
3624	NYSE	HOV	Thu, Sep 7, 2006	637.50	683.00	632.50	677.25
3623	NYSE	HOV	Wed, Sep 6, 2006	667.00	667.00	633.00	636.75
3622	NYSE	HOV	Tue, Sep 5, 2006	663.75	671.25	658.75	666.75
3621	NYSE	HOV	Fri, Sep 1, 2006	665.00	672.75	652.25	666.25
3620	NYSE	HOV	Thu, Aug 31, 2006	663.00	673.00	656.25	662.25
3619	NYSE	HOV	Wed, Aug 30, 2006	667.50	673.75	655.00	661.25
3618	NYSE	HOV	Tue, Aug 29, 2006	676.50	680.00	656.75	679.50
3617	NYSE	HOV	Mon, Aug 28, 2006	660.25	677.50	659.00	673.25
3616	NYSE	HOV	Fri, Aug 25, 2006	648.25	659.25	640.00	657.25
3615	NYSE	HOV	Thu, Aug 24, 2006	645.50	657.00	634.50	652.50
3614	NYSE	HOV	Wed, Aug 23, 2006	660.50	661.75	641.75	642.50
3613	NYSE	HOV	Tue, Aug 22, 2006	666.50	672.75	656.50	662.75
3612	NYSE	HOV	Mon, Aug 21, 2006	680.00	680.25	656.25	660.75
3611	NYSE	HOV	Fri, Aug 18, 2006	683.50	687.50	664.25	685.75
3610	NYSE	HOV	Thu, Aug 17, 2006	676.00	694.00	666.50	679.75
3609	NYSE	HOV	Wed, Aug 16, 2006	653.00	678.75	640.00	675.50
3608	NYSE	HOV	Tue, Aug 15, 2006	640.50	649.50	629.00	647.25
3607	NYSE	HOV	Mon, Aug 14, 2006	636.75	644.75	620.75	626.00
3606	NYSE	HOV	Fri, Aug 11, 2006	636.25	637.50	625.50	629.00
3605	NYSE	HOV	Thu, Aug 10, 2006	643.00	648.50	628.75	641.25
3604	NYSE	HOV	Wed, Aug 9, 2006	681.25	681.50	639.50	643.00
3603	NYSE	HOV	Tue, Aug 8, 2006	723.25	731.75	683.50	688.50
3602	NYSE	HOV	Mon, Aug 7, 2006	725.00	732.25	713.50	723.25
3601	NYSE	HOV	Fri, Aug 4, 2006	738.00	771.75	707.75	727.50
3600	NYSE	HOV	Thu, Aug 3, 2006	703.50	747.75	694.25	738.00
3599	NYSE	HOV	Wed, Aug 2, 2006	691.50	710.00	686.75	704.50
3598	NYSE	HOV	Tue, Aug 1, 2006	678.50	696.50	672.25	691.25
3597	NYSE	HOV	Mon, Jul 31, 2006	683.25	686.00	669.00	684.75
3596	NYSE	HOV	Fri, Jul 28, 2006	677.50	694.00	674.50	683.25
3595	NYSE	HOV	Thu, Jul 27, 2006	675.25	693.50	660.00	666.75
3594	NYSE	HOV	Wed, Jul 26, 2006	671.25	680.50	653.25	675.25
3593	NYSE	HOV	Tue, Jul 25, 2006	655.50	690.00	652.75	674.50
3592	NYSE	HOV	Mon, Jul 24, 2006	644.25	660.50	639.00	659.25
3591	NYSE	HOV	Fri, Jul 21, 2006	641.00	646.50	619.75	636.00
3590	NYSE	HOV	Thu, Jul 20, 2006	683.50	687.00	636.25	641.00
3589	NYSE	HOV	Wed, Jul 19, 2006	654.50	686.75	653.00	683.50
3588	NYSE	HOV	Tue, Jul 18, 2006	660.50	665.00	630.75	649.75
3587	NYSE	HOV	Mon, Jul 17, 2006	665.00	674.50	653.75	656.75
3586	NYSE	HOV	Fri, Jul 14, 2006	672.75	672.75	646.75	664.75
3585	NYSE	HOV	Thu, Jul 13, 2006	693.75	706.25	683.75	685.00
3584	NYSE	HOV	Wed, Jul 12, 2006	710.25	720.00	694.25	698.50
3583	NYSE	HOV	Tue, Jul 11, 2006	714.75	714.75	697.75	710.25
3582	NYSE	HOV	Mon, Jul 10, 2006	727.00	732.00	714.75	718.25
3581	NYSE	HOV	Fri, Jul 7, 2006	728.00	747.50	725.50	727.00
3580	NYSE	HOV	Thu, Jul 6, 2006	729.50	747.25	728.00	733.00
3579	NYSE	HOV	Wed, Jul 5, 2006	750.00	750.00	723.75	729.50
3578	NYSE	HOV	Mon, Jul 3, 2006	752.25	759.75	743.50	754.50
3577	NYSE	HOV	Fri, Jun 30, 2006	774.25	774.25	752.00	752.00
3576	NYSE	HOV	Thu, Jun 29, 2006	745.00	771.00	732.00	769.50
3575	NYSE	HOV	Wed, Jun 28, 2006	758.00	758.00	732.75	742.00
3574	NYSE	HOV	Tue, Jun 27, 2006	759.50	759.50	743.75	752.75
3573	NYSE	HOV	Mon, Jun 26, 2006	740.25	768.50	732.50	759.50
3572	NYSE	HOV	Fri, Jun 23, 2006	728.25	745.25	722.00	734.00
3571	NYSE	HOV	Thu, Jun 22, 2006	740.50	740.75	721.75	728.25
3570	NYSE	HOV	Wed, Jun 21, 2006	717.50	743.00	716.50	740.75
3569	NYSE	HOV	Tue, Jun 20, 2006	729.00	737.50	715.75	716.25
3568	NYSE	HOV	Mon, Jun 19, 2006	733.75	744.50	720.50	724.75
3567	NYSE	HOV	Fri, Jun 16, 2006	745.75	755.50	729.25	733.75
3566	NYSE	HOV	Thu, Jun 15, 2006	711.00	752.50	709.75	745.50
3565	NYSE	HOV	Wed, Jun 14, 2006	704.75	716.25	693.75	711.00
3564	NYSE	HOV	Tue, Jun 13, 2006	729.50	743.00	701.50	704.75
3563	NYSE	HOV	Mon, Jun 12, 2006	752.25	753.00	727.75	731.25
3562	NYSE	HOV	Fri, Jun 9, 2006	748.25	762.50	739.50	752.25
3561	NYSE	HOV	Thu, Jun 8, 2006	736.25	743.50	711.75	740.25
3560	NYSE	HOV	Wed, Jun 7, 2006	746.00	759.00	730.75	736.25
3559	NYSE	HOV	Tue, Jun 6, 2006	766.75	767.00	726.25	743.75
3558	NYSE	HOV	Mon, Jun 5, 2006	763.25	792.75	756.50	767.75
3557	NYSE	HOV	Fri, Jun 2, 2006	832.00	837.50	800.75	809.00
3556	NYSE	HOV	Thu, Jun 1, 2006	813.00	835.75	799.75	831.75
3555	NYSE	HOV	Wed, May 31, 2006	799.00	800.75	781.75	795.75
3554	NYSE	HOV	Tue, May 30, 2006	817.50	817.50	794.00	799.00
3553	NYSE	HOV	Fri, May 26, 2006	822.00	828.75	815.75	822.25
3552	NYSE	HOV	Thu, May 25, 2006	815.00	822.50	800.00	820.25
3551	NYSE	HOV	Wed, May 24, 2006	807.75	825.00	785.25	811.50
3550	NYSE	HOV	Tue, May 23, 2006	807.50	829.50	805.00	805.25
3549	NYSE	HOV	Mon, May 22, 2006	802.00	805.75	782.25	794.00
3548	NYSE	HOV	Fri, May 19, 2006	806.25	818.75	792.50	808.25
3547	NYSE	HOV	Thu, May 18, 2006	807.25	835.00	805.00	809.25
3546	NYSE	HOV	Wed, May 17, 2006	822.00	827.00	800.00	800.75
3545	NYSE	HOV	Tue, May 16, 2006	830.00	842.75	820.75	828.00
3544	NYSE	HOV	Mon, May 15, 2006	858.50	858.50	815.00	829.75
3543	NYSE	HOV	Fri, May 12, 2006	845.00	845.25	830.00	841.75
3542	NYSE	HOV	Thu, May 11, 2006	879.75	879.75	851.25	851.25
3541	NYSE	HOV	Wed, May 10, 2006	871.75	894.50	871.75	879.75
3540	NYSE	HOV	Tue, May 9, 2006	896.25	898.50	873.75	876.75
3539	NYSE	HOV	Mon, May 8, 2006	901.00	921.25	895.00	897.00
3538	NYSE	HOV	Fri, May 5, 2006	902.50	927.25	884.00	919.00
3537	NYSE	HOV	Thu, May 4, 2006	898.75	908.75	880.50	883.25
3536	NYSE	HOV	Wed, May 3, 2006	899.75	918.25	892.50	898.75
3535	NYSE	HOV	Tue, May 2, 2006	916.75	936.25	885.00	909.75
3534	NYSE	HOV	Mon, May 1, 2006	994.50	996.00	965.50	969.50
3533	NYSE	HOV	Fri, Apr 28, 2006	1006.50	1019.75	983.75	994.25
3532	NYSE	HOV	Thu, Apr 27, 2006	1000.00	1008.25	978.25	1008.00
3531	NYSE	HOV	Wed, Apr 26, 2006	1001.25	1035.75	992.75	1015.75
3530	NYSE	HOV	Tue, Apr 25, 2006	1011.75	1019.50	988.75	992.75
3529	NYSE	HOV	Mon, Apr 24, 2006	1037.25	1037.25	1008.25	1011.00
3528	NYSE	HOV	Fri, Apr 21, 2006	1062.00	1062.50	1033.25	1037.25
3527	NYSE	HOV	Thu, Apr 20, 2006	1038.75	1054.25	1025.50	1051.75
3526	NYSE	HOV	Wed, Apr 19, 2006	1067.00	1067.00	1036.00	1044.75
3525	NYSE	HOV	Tue, Apr 18, 2006	1020.00	1072.75	1000.25	1067.00
3524	NYSE	HOV	Mon, Apr 17, 2006	1038.25	1039.75	1012.75	1020.00
3523	NYSE	HOV	Thu, Apr 13, 2006	1053.75	1054.00	1029.75	1034.75
3522	NYSE	HOV	Wed, Apr 12, 2006	1068.75	1073.25	1051.75	1058.25
3521	NYSE	HOV	Tue, Apr 11, 2006	1103.50	1114.75	1064.50	1074.00
3520	NYSE	HOV	Mon, Apr 10, 2006	1107.50	1111.00	1091.50	1094.00
3519	NYSE	HOV	Fri, Apr 7, 2006	1102.00	1117.75	1094.00	1106.50
3518	NYSE	HOV	Thu, Apr 6, 2006	1116.00	1120.00	1090.00	1101.75
3517	NYSE	HOV	Wed, Apr 5, 2006	1085.75	1132.50	1085.75	1128.25
3516	NYSE	HOV	Tue, Apr 4, 2006	1080.50	1087.50	1076.25	1082.75
3515	NYSE	HOV	Mon, Apr 3, 2006	1095.00	1098.00	1076.25	1079.50
3514	NYSE	HOV	Fri, Mar 31, 2006	1101.25	1104.00	1089.25	1098.25
3513	NYSE	HOV	Thu, Mar 30, 2006	1127.25	1130.50	1083.25	1101.25
3512	NYSE	HOV	Wed, Mar 29, 2006	1137.75	1141.75	1119.25	1127.25
3511	NYSE	HOV	Tue, Mar 28, 2006	1152.25	1161.00	1122.75	1132.00
3510	NYSE	HOV	Mon, Mar 27, 2006	1146.25	1159.25	1143.50	1143.50
3509	NYSE	HOV	Fri, Mar 24, 2006	1150.00	1157.25	1126.25	1146.00
3508	NYSE	HOV	Thu, Mar 23, 2006	1127.50	1166.00	1121.25	1155.75
3507	NYSE	HOV	Wed, Mar 22, 2006	1131.25	1142.50	1121.00	1121.50
3506	NYSE	HOV	Tue, Mar 21, 2006	1142.50	1149.25	1121.50	1126.00
3505	NYSE	HOV	Mon, Mar 20, 2006	1177.50	1179.00	1141.50	1147.75
3504	NYSE	HOV	Fri, Mar 17, 2006	1158.75	1195.00	1154.50	1172.50
3503	NYSE	HOV	Thu, Mar 16, 2006	1129.00	1146.50	1124.25	1141.75
3502	NYSE	HOV	Wed, Mar 15, 2006	1125.75	1130.25	1102.75	1113.50
3501	NYSE	HOV	Tue, Mar 14, 2006	1077.50	1127.00	1077.25	1126.25
3500	NYSE	HOV	Mon, Mar 13, 2006	1072.50	1094.50	1070.00	1073.50
3499	NYSE	HOV	Fri, Mar 10, 2006	1047.25	1072.50	1041.25	1070.00
3498	NYSE	HOV	Thu, Mar 9, 2006	1067.50	1077.50	1043.00	1047.25
3497	NYSE	HOV	Wed, Mar 8, 2006	1080.00	1080.00	1052.75	1062.75
3496	NYSE	HOV	Tue, Mar 7, 2006	1107.00	1107.25	1068.00	1080.25
3495	NYSE	HOV	Mon, Mar 6, 2006	1121.25	1125.00	1100.50	1107.00
3494	NYSE	HOV	Fri, Mar 3, 2006	1150.00	1155.25	1121.25	1121.25
3493	NYSE	HOV	Thu, Mar 2, 2006	1150.25	1180.75	1147.50	1161.00
3492	NYSE	HOV	Wed, Mar 1, 2006	1150.00	1162.50	1142.50	1153.25
3491	NYSE	HOV	Tue, Feb 28, 2006	1180.00	1180.00	1148.50	1152.75
3490	NYSE	HOV	Mon, Feb 27, 2006	1186.50	1198.75	1168.75	1184.00
3489	NYSE	HOV	Fri, Feb 24, 2006	1190.00	1193.00	1176.25	1188.75
3488	NYSE	HOV	Thu, Feb 23, 2006	1212.25	1212.25	1180.25	1190.00
3487	NYSE	HOV	Wed, Feb 22, 2006	1162.25	1224.50	1146.75	1220.75
3486	NYSE	HOV	Tue, Feb 21, 2006	1155.00	1161.00	1138.50	1151.25
3485	NYSE	HOV	Fri, Feb 17, 2006	1175.00	1177.50	1142.00	1145.75
3484	NYSE	HOV	Thu, Feb 16, 2006	1168.75	1171.00	1152.25	1168.25
3483	NYSE	HOV	Wed, Feb 15, 2006	1146.00	1167.00	1134.75	1145.00
3482	NYSE	HOV	Tue, Feb 14, 2006	1106.25	1138.75	1094.50	1135.25
3481	NYSE	HOV	Mon, Feb 13, 2006	1115.50	1118.25	1102.50	1111.50
3480	NYSE	HOV	Fri, Feb 10, 2006	1140.25	1140.25	1108.00	1115.50
3479	NYSE	HOV	Thu, Feb 9, 2006	1150.00	1155.00	1133.50	1140.25
3478	NYSE	HOV	Wed, Feb 8, 2006	1137.50	1142.75	1118.25	1140.25
3477	NYSE	HOV	Tue, Feb 7, 2006	1151.00	1156.25	1126.25	1132.00
3476	NYSE	HOV	Mon, Feb 6, 2006	1192.50	1197.00	1160.75	1169.50
3475	NYSE	HOV	Fri, Feb 3, 2006	1178.75	1210.00	1154.25	1194.25
3474	NYSE	HOV	Thu, Feb 2, 2006	1201.25	1202.75	1173.50	1178.75
3473	NYSE	HOV	Wed, Feb 1, 2006	1210.75	1212.00	1189.75	1198.25
3472	NYSE	HOV	Tue, Jan 31, 2006	1220.75	1226.50	1204.50	1210.50
3471	NYSE	HOV	Mon, Jan 30, 2006	1221.75	1234.00	1210.75	1229.75
3470	NYSE	HOV	Fri, Jan 27, 2006	1219.25	1236.50	1205.25	1222.00
3469	NYSE	HOV	Thu, Jan 26, 2006	1211.25	1225.00	1203.75	1217.25
3468	NYSE	HOV	Wed, Jan 25, 2006	1250.75	1251.25	1201.25	1208.25
3467	NYSE	HOV	Tue, Jan 24, 2006	1247.50	1265.50	1243.50	1250.75
3466	NYSE	HOV	Mon, Jan 23, 2006	1265.50	1265.75	1231.75	1243.25
3465	NYSE	HOV	Fri, Jan 20, 2006	1300.00	1300.00	1247.25	1266.75
3464	NYSE	HOV	Thu, Jan 19, 2006	1286.25	1286.25	1265.75	1272.75
3463	NYSE	HOV	Wed, Jan 18, 2006	1298.00	1305.00	1274.50	1280.75
3462	NYSE	HOV	Tue, Jan 17, 2006	1310.50	1315.50	1294.00	1298.00
3461	NYSE	HOV	Fri, Jan 13, 2006	1320.50	1332.25	1313.75	1320.50
3460	NYSE	HOV	Thu, Jan 12, 2006	1348.75	1348.75	1320.75	1324.75
3459	NYSE	HOV	Wed, Jan 11, 2006	1357.50	1360.00	1341.25	1348.75
3458	NYSE	HOV	Tue, Jan 10, 2006	1339.75	1364.75	1337.50	1357.25
3457	NYSE	HOV	Mon, Jan 9, 2006	1293.75	1359.50	1289.25	1349.50
3456	NYSE	HOV	Fri, Jan 6, 2006	1275.00	1297.50	1264.00	1293.50
3455	NYSE	HOV	Thu, Jan 5, 2006	1267.50	1306.00	1252.75	1290.25
3454	NYSE	HOV	Wed, Jan 4, 2006	1261.25	1267.00	1250.50	1256.75
3453	NYSE	HOV	Tue, Jan 3, 2006	1244.50	1280.50	1226.25	1273.00
3452	NYSE	HOV	Fri, Dec 30, 2005	1253.50	1253.50	1233.00	1241.00
3451	NYSE	HOV	Thu, Dec 29, 2005	1249.50	1262.50	1233.25	1253.50
3450	NYSE	HOV	Wed, Dec 28, 2005	1262.50	1264.75	1246.75	1249.50
3449	NYSE	HOV	Tue, Dec 27, 2005	1261.25	1277.50	1258.50	1263.75
3448	NYSE	HOV	Fri, Dec 23, 2005	1247.25	1262.50	1234.25	1257.50
3447	NYSE	HOV	Thu, Dec 22, 2005	1233.25	1251.00	1229.00	1247.25
3446	NYSE	HOV	Wed, Dec 21, 2005	1240.25	1245.75	1226.00	1232.50
3445	NYSE	HOV	Tue, Dec 20, 2005	1243.75	1245.25	1219.25	1237.50
3444	NYSE	HOV	Mon, Dec 19, 2005	1259.25	1265.00	1231.75	1235.25
3443	NYSE	HOV	Fri, Dec 16, 2005	1287.50	1287.50	1254.25	1256.50
3442	NYSE	HOV	Thu, Dec 15, 2005	1303.00	1311.25	1266.75	1273.25
3441	NYSE	HOV	Wed, Dec 14, 2005	1261.00	1297.50	1256.50	1291.25
3440	NYSE	HOV	Tue, Dec 13, 2005	1237.00	1263.25	1226.50	1261.00
3439	NYSE	HOV	Mon, Dec 12, 2005	1232.25	1242.25	1227.50	1239.50
3438	NYSE	HOV	Fri, Dec 9, 2005	1207.50	1235.50	1200.00	1230.00
3437	NYSE	HOV	Thu, Dec 8, 2005	1220.50	1237.25	1174.50	1219.25
3436	NYSE	HOV	Wed, Dec 7, 2005	1263.50	1263.50	1208.75	1218.25
3435	NYSE	HOV	Tue, Dec 6, 2005	1272.50	1274.50	1253.25	1263.25
3434	NYSE	HOV	Mon, Dec 5, 2005	1260.00	1268.00	1250.25	1267.75
3433	NYSE	HOV	Fri, Dec 2, 2005	1252.25	1271.50	1243.75	1267.50
3432	NYSE	HOV	Thu, Dec 1, 2005	1257.50	1262.25	1242.00	1252.25
3431	NYSE	HOV	Wed, Nov 30, 2005	1233.75	1262.50	1229.75	1246.00
3430	NYSE	HOV	Tue, Nov 29, 2005	1234.50	1274.75	1228.75	1232.75
3429	NYSE	HOV	Mon, Nov 28, 2005	1283.75	1283.75	1234.25	1234.25
3428	NYSE	HOV	Fri, Nov 25, 2005	1279.00	1286.75	1275.75	1283.75
3427	NYSE	HOV	Wed, Nov 23, 2005	1270.50	1286.75	1260.50	1276.75
3426	NYSE	HOV	Tue, Nov 22, 2005	1247.50	1277.50	1229.00	1276.25
3425	NYSE	HOV	Mon, Nov 21, 2005	1215.00	1250.50	1207.25	1250.00
3424	NYSE	HOV	Fri, Nov 18, 2005	1221.00	1228.00	1197.00	1209.00
3423	NYSE	HOV	Thu, Nov 17, 2005	1133.25	1205.00	1133.25	1200.25
3422	NYSE	HOV	Wed, Nov 16, 2005	1145.50	1150.00	1117.00	1148.50
3421	NYSE	HOV	Tue, Nov 15, 2005	1144.25	1158.00	1130.25	1133.00
3420	NYSE	HOV	Mon, Nov 14, 2005	1159.50	1165.00	1144.75	1150.50
3419	NYSE	HOV	Fri, Nov 11, 2005	1153.00	1178.00	1150.25	1159.25
3418	NYSE	HOV	Thu, Nov 10, 2005	1105.75	1158.50	1105.75	1153.00
3417	NYSE	HOV	Wed, Nov 9, 2005	1123.50	1137.00	1090.50	1105.75
3416	NYSE	HOV	Tue, Nov 8, 2005	1132.75	1157.50	1118.75	1123.50
3415	NYSE	HOV	Mon, Nov 7, 2005	1171.75	1210.00	1154.50	1208.75
3414	NYSE	HOV	Fri, Nov 4, 2005	1172.75	1181.00	1138.00	1159.25
3413	NYSE	HOV	Thu, Nov 3, 2005	1185.00	1202.00	1160.25	1172.75
3412	NYSE	HOV	Wed, Nov 2, 2005	1145.00	1190.00	1133.25	1175.00
3411	NYSE	HOV	Tue, Nov 1, 2005	1124.75	1137.25	1106.75	1133.00
3410	NYSE	HOV	Mon, Oct 31, 2005	1105.00	1141.25	1100.00	1124.75
3409	NYSE	HOV	Fri, Oct 28, 2005	1084.00	1102.50	1063.75	1100.00
3408	NYSE	HOV	Thu, Oct 27, 2005	1115.50	1122.00	1062.50	1064.50
3407	NYSE	HOV	Wed, Oct 26, 2005	1131.25	1144.75	1115.25	1120.25
3406	NYSE	HOV	Tue, Oct 25, 2005	1147.75	1154.75	1118.75	1132.50
3405	NYSE	HOV	Mon, Oct 24, 2005	1137.50	1147.75	1116.75	1147.75
3404	NYSE	HOV	Fri, Oct 21, 2005	1133.75	1143.00	1106.50	1120.75
3403	NYSE	HOV	Thu, Oct 20, 2005	1152.25	1168.50	1115.50	1121.50
3402	NYSE	HOV	Wed, Oct 19, 2005	1095.50	1166.75	1080.75	1166.25
3401	NYSE	HOV	Tue, Oct 18, 2005	1162.75	1163.00	1109.50	1120.25
3400	NYSE	HOV	Mon, Oct 17, 2005	1156.25	1180.50	1144.00	1162.75
3399	NYSE	HOV	Fri, Oct 14, 2005	1165.75	1186.50	1142.75	1156.25
3398	NYSE	HOV	Thu, Oct 13, 2005	1132.00	1153.75	1106.25	1153.00
3397	NYSE	HOV	Wed, Oct 12, 2005	1153.75	1162.50	1124.25	1131.75
3396	NYSE	HOV	Tue, Oct 11, 2005	1174.25	1190.00	1150.00	1157.50
3395	NYSE	HOV	Mon, Oct 10, 2005	1197.50	1201.75	1150.00	1152.25
3394	NYSE	HOV	Fri, Oct 7, 2005	1187.75	1211.25	1170.25	1203.75
3393	NYSE	HOV	Thu, Oct 6, 2005	1208.75	1221.25	1167.50	1187.75
3392	NYSE	HOV	Wed, Oct 5, 2005	1248.00	1248.00	1193.00	1205.75
3391	NYSE	HOV	Tue, Oct 4, 2005	1282.75	1287.50	1228.50	1232.00
3390	NYSE	HOV	Mon, Oct 3, 2005	1277.25	1300.00	1277.25	1291.75
3389	NYSE	HOV	Fri, Sep 30, 2005	1265.00	1298.75	1265.00	1280.00
3388	NYSE	HOV	Thu, Sep 29, 2005	1250.25	1268.50	1239.25	1268.50
3387	NYSE	HOV	Wed, Sep 28, 2005	1267.75	1280.00	1222.50	1247.50
3386	NYSE	HOV	Tue, Sep 27, 2005	1282.75	1295.25	1255.00	1267.75
3385	NYSE	HOV	Mon, Sep 26, 2005	1275.00	1315.00	1272.00	1277.50
3384	NYSE	HOV	Fri, Sep 23, 2005	1283.25	1296.00	1260.00	1280.75
3383	NYSE	HOV	Thu, Sep 22, 2005	1271.25	1306.00	1259.25	1283.00
3382	NYSE	HOV	Wed, Sep 21, 2005	1289.50	1307.50	1257.50	1259.50
3381	NYSE	HOV	Tue, Sep 20, 2005	1321.75	1332.50	1279.50	1279.75
3380	NYSE	HOV	Mon, Sep 19, 2005	1364.25	1371.25	1288.75	1321.75
3379	NYSE	HOV	Fri, Sep 16, 2005	1442.25	1445.00	1361.75	1364.25
3378	NYSE	HOV	Thu, Sep 15, 2005	1420.75	1446.00	1420.50	1425.75
3377	NYSE	HOV	Wed, Sep 14, 2005	1417.25	1443.50	1412.75	1422.75
3376	NYSE	HOV	Tue, Sep 13, 2005	1435.00	1444.25	1417.00	1417.00
3375	NYSE	HOV	Mon, Sep 12, 2005	1450.00	1470.50	1445.25	1446.75
3374	NYSE	HOV	Fri, Sep 9, 2005	1438.75	1462.00	1433.25	1455.25
3373	NYSE	HOV	Thu, Sep 8, 2005	1440.25	1457.50	1424.00	1437.25
3372	NYSE	HOV	Wed, Sep 7, 2005	1528.50	1542.75	1508.25	1539.75
3371	NYSE	HOV	Tue, Sep 6, 2005	1500.00	1517.50	1486.50	1509.75
3370	NYSE	HOV	Fri, Sep 2, 2005	1504.50	1521.00	1478.00	1487.50
3369	NYSE	HOV	Thu, Sep 1, 2005	1491.25	1520.00	1480.00	1499.75
3368	NYSE	HOV	Wed, Aug 31, 2005	1433.00	1503.75	1432.50	1503.75
3367	NYSE	HOV	Tue, Aug 30, 2005	1405.50	1446.75	1405.50	1437.50
3366	NYSE	HOV	Mon, Aug 29, 2005	1400.00	1438.75	1398.50	1420.00
3365	NYSE	HOV	Fri, Aug 26, 2005	1428.75	1432.25	1397.50	1418.75
3364	NYSE	HOV	Thu, Aug 25, 2005	1463.00	1475.00	1430.25	1434.25
3363	NYSE	HOV	Wed, Aug 24, 2005	1441.25	1489.50	1429.50	1448.75
3362	NYSE	HOV	Tue, Aug 23, 2005	1462.50	1474.25	1426.75	1446.50
3361	NYSE	HOV	Mon, Aug 22, 2005	1481.25	1485.75	1450.00	1466.00
3360	NYSE	HOV	Fri, Aug 19, 2005	1493.50	1493.50	1471.75	1481.25
3359	NYSE	HOV	Thu, Aug 18, 2005	1483.75	1498.00	1465.25	1479.75
3358	NYSE	HOV	Wed, Aug 17, 2005	1496.00	1508.75	1465.00	1489.00
3357	NYSE	HOV	Tue, Aug 16, 2005	1525.00	1541.00	1495.75	1502.25
3356	NYSE	HOV	Mon, Aug 15, 2005	1542.00	1549.00	1516.75	1525.00
3355	NYSE	HOV	Fri, Aug 12, 2005	1515.25	1543.50	1511.50	1542.00
3354	NYSE	HOV	Thu, Aug 11, 2005	1524.25	1547.25	1512.50	1537.75
3353	NYSE	HOV	Wed, Aug 10, 2005	1570.00	1572.00	1510.25	1524.25
3352	NYSE	HOV	Tue, Aug 9, 2005	1555.00	1569.25	1521.75	1550.75
3351	NYSE	HOV	Mon, Aug 8, 2005	1630.00	1639.50	1539.00	1550.00
3350	NYSE	HOV	Fri, Aug 5, 2005	1713.50	1713.75	1611.00	1639.50
3349	NYSE	HOV	Thu, Aug 4, 2005	1735.25	1759.00	1711.00	1738.50
3348	NYSE	HOV	Wed, Aug 3, 2005	1782.25	1782.25	1729.50	1735.25
3347	NYSE	HOV	Tue, Aug 2, 2005	1775.50	1793.50	1763.25	1782.00
3346	NYSE	HOV	Mon, Aug 1, 2005	1767.00	1780.50	1734.25	1775.50
3345	NYSE	HOV	Fri, Jul 29, 2005	1808.75	1812.25	1761.75	1767.00
3344	NYSE	HOV	Thu, Jul 28, 2005	1778.75	1818.25	1771.25	1808.75
3343	NYSE	HOV	Wed, Jul 27, 2005	1749.25	1759.25	1704.50	1758.00
3342	NYSE	HOV	Tue, Jul 26, 2005	1743.00	1765.00	1713.25	1750.00
3341	NYSE	HOV	Mon, Jul 25, 2005	1802.50	1816.75	1737.75	1741.00
3340	NYSE	HOV	Fri, Jul 22, 2005	1779.00	1807.50	1777.50	1807.50
3339	NYSE	HOV	Thu, Jul 21, 2005	1822.50	1822.75	1753.75	1779.00
3338	NYSE	HOV	Wed, Jul 20, 2005	1810.75	1835.00	1790.50	1829.75
3337	NYSE	HOV	Tue, Jul 19, 2005	1772.00	1810.75	1753.75	1801.50
3336	NYSE	HOV	Mon, Jul 18, 2005	1775.25	1785.00	1753.75	1772.00
3335	NYSE	HOV	Fri, Jul 15, 2005	1740.00	1774.75	1735.25	1773.00
3334	NYSE	HOV	Thu, Jul 14, 2005	1770.50	1790.00	1717.50	1728.75
3333	NYSE	HOV	Wed, Jul 13, 2005	1758.25	1758.75	1740.00	1752.75
3332	NYSE	HOV	Tue, Jul 12, 2005	1750.00	1762.50	1739.00	1758.00
3331	NYSE	HOV	Mon, Jul 11, 2005	1719.00	1761.25	1706.25	1760.00
3330	NYSE	HOV	Fri, Jul 8, 2005	1688.00	1711.25	1675.75	1706.25
3329	NYSE	HOV	Thu, Jul 7, 2005	1612.50	1697.00	1602.50	1687.75
3328	NYSE	HOV	Wed, Jul 6, 2005	1647.00	1667.50	1632.75	1635.50
3327	NYSE	HOV	Tue, Jul 5, 2005	1600.00	1647.00	1590.00	1647.00
3326	NYSE	HOV	Fri, Jul 1, 2005	1637.50	1643.75	1608.00	1627.50
3325	NYSE	HOV	Thu, Jun 30, 2005	1645.00	1649.50	1623.75	1630.00
3324	NYSE	HOV	Wed, Jun 29, 2005	1650.00	1650.75	1620.50	1627.50
3323	NYSE	HOV	Tue, Jun 28, 2005	1615.00	1652.50	1613.75	1649.25
3322	NYSE	HOV	Mon, Jun 27, 2005	1560.25	1602.25	1542.50	1592.00
3321	NYSE	HOV	Fri, Jun 24, 2005	1598.00	1598.00	1545.00	1556.50
3320	NYSE	HOV	Thu, Jun 23, 2005	1629.50	1645.00	1585.00	1591.75
3319	NYSE	HOV	Wed, Jun 22, 2005	1638.75	1641.50	1613.75	1629.50
3318	NYSE	HOV	Tue, Jun 21, 2005	1650.00	1662.50	1609.25	1630.25
3317	NYSE	HOV	Mon, Jun 20, 2005	1655.75	1656.25	1630.00	1641.50
3316	NYSE	HOV	Fri, Jun 17, 2005	1683.50	1742.50	1634.75	1655.50
3315	NYSE	HOV	Thu, Jun 16, 2005	1562.50	1604.50	1546.00	1601.75
3314	NYSE	HOV	Wed, Jun 15, 2005	1550.00	1568.25	1537.00	1568.25
3313	NYSE	HOV	Tue, Jun 14, 2005	1502.00	1545.25	1499.00	1543.25
3312	NYSE	HOV	Mon, Jun 13, 2005	1505.50	1508.75	1480.75	1502.00
3311	NYSE	HOV	Fri, Jun 10, 2005	1531.25	1548.25	1498.25	1509.00
3310	NYSE	HOV	Thu, Jun 9, 2005	1505.00	1544.75	1478.25	1535.00
3309	NYSE	HOV	Wed, Jun 8, 2005	1550.00	1550.00	1500.75	1501.50
3308	NYSE	HOV	Tue, Jun 7, 2005	1552.50	1575.75	1542.50	1548.00
3307	NYSE	HOV	Mon, Jun 6, 2005	1521.25	1542.00	1497.25	1536.50
3306	NYSE	HOV	Fri, Jun 3, 2005	1563.00	1563.00	1515.00	1515.00
3305	NYSE	HOV	Thu, Jun 2, 2005	1523.00	1557.00	1519.25	1555.25
3304	NYSE	HOV	Wed, Jun 1, 2005	1500.00	1545.00	1491.50	1519.25
3303	NYSE	HOV	Tue, May 31, 2005	1559.25	1568.25	1545.00	1552.50
3302	NYSE	HOV	Fri, May 27, 2005	1534.50	1537.50	1512.50	1526.75
3301	NYSE	HOV	Thu, May 26, 2005	1484.00	1538.00	1484.00	1534.50
3300	NYSE	HOV	Wed, May 25, 2005	1479.25	1480.00	1455.25	1458.75
3299	NYSE	HOV	Tue, May 24, 2005	1463.50	1484.75	1440.00	1480.00
3298	NYSE	HOV	Mon, May 23, 2005	1424.25	1483.00	1424.25	1463.25
3297	NYSE	HOV	Fri, May 20, 2005	1429.75	1432.00	1414.25	1420.50
3296	NYSE	HOV	Thu, May 19, 2005	1411.50	1437.75	1400.00	1427.25
3295	NYSE	HOV	Wed, May 18, 2005	1373.25	1417.25	1372.00	1411.25
3294	NYSE	HOV	Tue, May 17, 2005	1341.25	1358.75	1312.00	1354.50
3293	NYSE	HOV	Mon, May 16, 2005	1302.50	1343.25	1300.00	1341.25
3292	NYSE	HOV	Fri, May 13, 2005	1321.00	1321.00	1281.50	1297.50
3291	NYSE	HOV	Thu, May 12, 2005	1349.75	1350.00	1302.50	1305.00
3290	NYSE	HOV	Wed, May 11, 2005	1341.25	1357.50	1320.00	1349.50
3289	NYSE	HOV	Tue, May 10, 2005	1354.50	1360.00	1331.50	1335.50
3288	NYSE	HOV	Mon, May 9, 2005	1348.75	1360.75	1337.75	1355.25
3287	NYSE	HOV	Fri, May 6, 2005	1334.25	1358.75	1312.00	1347.25
3286	NYSE	HOV	Thu, May 5, 2005	1297.00	1347.50	1295.00	1334.25
3285	NYSE	HOV	Wed, May 4, 2005	1270.50	1301.25	1262.50	1297.00
3284	NYSE	HOV	Tue, May 3, 2005	1278.00	1292.00	1267.25	1278.75
3283	NYSE	HOV	Mon, May 2, 2005	1269.50	1281.25	1250.50	1277.75
3282	NYSE	HOV	Fri, Apr 29, 2005	1259.75	1286.50	1246.00	1269.25
3281	NYSE	HOV	Thu, Apr 28, 2005	1290.75	1302.25	1245.00	1253.50
3280	NYSE	HOV	Wed, Apr 27, 2005	1272.75	1301.75	1262.00	1290.75
3279	NYSE	HOV	Tue, Apr 26, 2005	1246.25	1328.75	1240.00	1272.50
3278	NYSE	HOV	Mon, Apr 25, 2005	1204.75	1262.50	1204.75	1250.50
3277	NYSE	HOV	Fri, Apr 22, 2005	1229.00	1231.25	1199.50	1204.75
3276	NYSE	HOV	Thu, Apr 21, 2005	1202.50	1236.50	1197.75	1228.75
3275	NYSE	HOV	Wed, Apr 20, 2005	1234.00	1237.50	1185.00	1194.00
3274	NYSE	HOV	Tue, Apr 19, 2005	1222.50	1247.50	1206.25	1234.00
3273	NYSE	HOV	Mon, Apr 18, 2005	1206.25	1230.50	1200.25	1225.50
3272	NYSE	HOV	Fri, Apr 15, 2005	1252.50	1252.50	1196.00	1200.00
3271	NYSE	HOV	Thu, Apr 14, 2005	1281.50	1284.25	1224.50	1235.00
3270	NYSE	HOV	Wed, Apr 13, 2005	1312.75	1312.75	1268.75	1281.25
3269	NYSE	HOV	Tue, Apr 12, 2005	1269.50	1317.50	1246.25	1307.25
3268	NYSE	HOV	Mon, Apr 11, 2005	1287.50	1296.50	1265.00	1283.75
3267	NYSE	HOV	Fri, Apr 8, 2005	1305.00	1307.50	1281.25	1282.50
3266	NYSE	HOV	Thu, Apr 7, 2005	1277.50	1309.25	1273.75	1297.25
3265	NYSE	HOV	Wed, Apr 6, 2005	1297.25	1297.50	1266.75	1270.50
3264	NYSE	HOV	Tue, Apr 5, 2005	1297.00	1305.75	1280.50	1292.25
3263	NYSE	HOV	Mon, Apr 4, 2005	1289.25	1306.00	1265.00	1292.75
3262	NYSE	HOV	Fri, Apr 1, 2005	1293.75	1320.00	1265.25	1289.25
3261	NYSE	HOV	Thu, Mar 31, 2005	1275.00	1294.50	1268.00	1275.00
3260	NYSE	HOV	Wed, Mar 30, 2005	1261.00	1276.75	1238.75	1257.75
3259	NYSE	HOV	Tue, Mar 29, 2005	1286.50	1299.00	1256.25	1261.00
3258	NYSE	HOV	Mon, Mar 28, 2005	1302.25	1318.25	1272.25	1284.00
3257	NYSE	HOV	Thu, Mar 24, 2005	1290.00	1328.75	1290.00	1300.75
3256	NYSE	HOV	Wed, Mar 23, 2005	1296.75	1296.75	1267.50	1284.25
3255	NYSE	HOV	Tue, Mar 22, 2005	1337.50	1345.75	1295.00	1299.50
3254	NYSE	HOV	Mon, Mar 21, 2005	1255.00	1300.00	1250.00	1285.75
3253	NYSE	HOV	Fri, Mar 18, 2005	1287.75	1310.75	1275.00	1280.50
3252	NYSE	HOV	Thu, Mar 17, 2005	1311.25	1318.50	1267.50	1280.75
3251	NYSE	HOV	Wed, Mar 16, 2005	1325.00	1333.75	1297.75	1309.75
3250	NYSE	HOV	Tue, Mar 15, 2005	1329.50	1347.50	1295.00	1306.25
3249	NYSE	HOV	Mon, Mar 14, 2005	1332.50	1337.00	1280.00	1301.50
3248	NYSE	HOV	Fri, Mar 11, 2005	1326.25	1350.00	1306.25	1330.50
3247	NYSE	HOV	Thu, Mar 10, 2005	1366.50	1384.50	1315.00	1332.50
3246	NYSE	HOV	Wed, Mar 9, 2005	1393.50	1393.50	1345.75	1360.25
3245	NYSE	HOV	Tue, Mar 8, 2005	1450.00	1451.25	1412.50	1412.75
3244	NYSE	HOV	Mon, Mar 7, 2005	1485.00	1488.75	1455.00	1477.50
3243	NYSE	HOV	Fri, Mar 4, 2005	1437.00	1480.25	1430.00	1471.75
3242	NYSE	HOV	Thu, Mar 3, 2005	1433.50	1450.25	1386.25	1414.25
3241	NYSE	HOV	Wed, Mar 2, 2005	1385.75	1408.00	1378.25	1386.75
3240	NYSE	HOV	Tue, Mar 1, 2005	1400.00	1411.00	1376.25	1402.25
3239	NYSE	HOV	Mon, Feb 28, 2005	1425.25	1427.50	1350.50	1375.00
3238	NYSE	HOV	Fri, Feb 25, 2005	1350.00	1421.25	1344.75	1419.50
3237	NYSE	HOV	Thu, Feb 24, 2005	1281.25	1349.50	1276.25	1347.00
3236	NYSE	HOV	Wed, Feb 23, 2005	1270.00	1296.00	1245.25	1278.25
3235	NYSE	HOV	Tue, Feb 22, 2005	1309.00	1313.00	1242.75	1247.50
3234	NYSE	HOV	Fri, Feb 18, 2005	1318.25	1318.50	1289.75	1309.00
3233	NYSE	HOV	Thu, Feb 17, 2005	1315.50	1336.25	1297.50	1318.25
3232	NYSE	HOV	Wed, Feb 16, 2005	1307.50	1316.00	1269.50	1316.00
3231	NYSE	HOV	Tue, Feb 15, 2005	1322.50	1326.25	1261.00	1279.50
3230	NYSE	HOV	Mon, Feb 14, 2005	1340.00	1349.25	1315.50	1326.25
3229	NYSE	HOV	Fri, Feb 11, 2005	1318.75	1356.00	1310.25	1340.00
3228	NYSE	HOV	Thu, Feb 10, 2005	1405.50	1419.00	1381.50	1412.50
3227	NYSE	HOV	Wed, Feb 9, 2005	1450.00	1458.25	1400.75	1405.50
3226	NYSE	HOV	Tue, Feb 8, 2005	1432.75	1452.50	1412.50	1450.00
3225	NYSE	HOV	Mon, Feb 7, 2005	1406.50	1432.00	1400.50	1417.75
3224	NYSE	HOV	Fri, Feb 4, 2005	1348.75	1416.00	1347.50	1412.50
3223	NYSE	HOV	Thu, Feb 3, 2005	1339.50	1375.00	1325.00	1335.50
3222	NYSE	HOV	Wed, Feb 2, 2005	1341.50	1349.50	1321.75	1345.75
3221	NYSE	HOV	Tue, Feb 1, 2005	1311.25	1352.25	1308.75	1341.50
3220	NYSE	HOV	Mon, Jan 31, 2005	1280.00	1311.25	1246.00	1306.00
3219	NYSE	HOV	Fri, Jan 28, 2005	1251.75	1290.00	1247.75	1280.00
3218	NYSE	HOV	Thu, Jan 27, 2005	1265.00	1267.75	1241.25	1245.50
3217	NYSE	HOV	Wed, Jan 26, 2005	1242.50	1280.75	1237.50	1278.50
3216	NYSE	HOV	Tue, Jan 25, 2005	1236.25	1252.75	1223.75	1242.50
3215	NYSE	HOV	Mon, Jan 24, 2005	1250.25	1266.00	1231.25	1234.50
3214	NYSE	HOV	Fri, Jan 21, 2005	1269.25	1274.25	1248.00	1250.00
3213	NYSE	HOV	Thu, Jan 20, 2005	1290.25	1301.25	1255.50	1256.75
3212	NYSE	HOV	Wed, Jan 19, 2005	1303.00	1322.50	1290.50	1305.25
3211	NYSE	HOV	Tue, Jan 18, 2005	1287.50	1304.25	1267.50	1292.00
3210	NYSE	HOV	Fri, Jan 14, 2005	1260.00	1300.00	1234.25	1288.50
3209	NYSE	HOV	Thu, Jan 13, 2005	1215.00	1278.25	1212.00	1253.50
3208	NYSE	HOV	Wed, Jan 12, 2005	1200.00	1207.50	1177.50	1202.50
3207	NYSE	HOV	Tue, Jan 11, 2005	1219.00	1230.00	1196.00	1210.50
3206	NYSE	HOV	Mon, Jan 10, 2005	1172.25	1236.00	1170.00	1219.00
3205	NYSE	HOV	Fri, Jan 7, 2005	1157.50	1175.00	1150.25	1152.25
3204	NYSE	HOV	Thu, Jan 6, 2005	1142.75	1168.75	1142.75	1161.25
3203	NYSE	HOV	Wed, Jan 5, 2005	1160.50	1183.25	1136.50	1137.75
3202	NYSE	HOV	Tue, Jan 4, 2005	1212.50	1217.50	1123.75	1146.75
3201	NYSE	HOV	Mon, Jan 3, 2005	1238.00	1240.00	1211.00	1211.25
3200	NYSE	HOV	Fri, Dec 31, 2004	1235.00	1256.00	1234.00	1238.00
3199	NYSE	HOV	Thu, Dec 30, 2004	1216.25	1235.00	1209.50	1235.00
3198	NYSE	HOV	Wed, Dec 29, 2004	1208.75	1240.00	1202.50	1218.00
3197	NYSE	HOV	Tue, Dec 28, 2004	1194.50	1224.25	1184.75	1221.50
3196	NYSE	HOV	Mon, Dec 27, 2004	1207.75	1216.25	1170.25	1182.00
3195	NYSE	HOV	Thu, Dec 23, 2004	1220.00	1228.50	1194.00	1207.75
3194	NYSE	HOV	Wed, Dec 22, 2004	1198.00	1234.75	1196.75	1226.25
3193	NYSE	HOV	Tue, Dec 21, 2004	1205.00	1209.25	1193.00	1198.75
3192	NYSE	HOV	Mon, Dec 20, 2004	1196.25	1215.00	1190.25	1193.00
3191	NYSE	HOV	Fri, Dec 17, 2004	1205.25	1206.25	1169.25	1195.00
3190	NYSE	HOV	Thu, Dec 16, 2004	1205.25	1205.25	1167.50	1196.00
3189	NYSE	HOV	Wed, Dec 15, 2004	1186.50	1221.75	1186.50	1215.00
3188	NYSE	HOV	Tue, Dec 14, 2004	1157.00	1178.00	1150.00	1173.75
3187	NYSE	HOV	Mon, Dec 13, 2004	1158.75	1171.25	1150.25	1156.75
3186	NYSE	HOV	Fri, Dec 10, 2004	1081.25	1180.00	1076.25	1158.75
3185	NYSE	HOV	Thu, Dec 9, 2004	1012.50	1056.00	1001.25	1052.50
3184	NYSE	HOV	Wed, Dec 8, 2004	1039.75	1043.75	995.25	997.00
3183	NYSE	HOV	Tue, Dec 7, 2004	1044.75	1045.50	1023.75	1031.50
3182	NYSE	HOV	Mon, Dec 6, 2004	1030.25	1049.75	1028.75	1039.75
3181	NYSE	HOV	Fri, Dec 3, 2004	1008.75	1039.75	998.75	1030.00
3180	NYSE	HOV	Thu, Dec 2, 2004	1031.25	1037.50	1003.75	1010.00
3179	NYSE	HOV	Wed, Dec 1, 2004	1025.00	1040.50	1021.75	1038.25
3178	NYSE	HOV	Tue, Nov 30, 2004	1008.00	1022.00	998.50	1006.75
3177	NYSE	HOV	Mon, Nov 29, 2004	1048.75	1048.75	1002.50	1008.00
3176	NYSE	HOV	Fri, Nov 26, 2004	1049.00	1059.50	1033.75	1048.50
3175	NYSE	HOV	Wed, Nov 24, 2004	1020.75	1053.00	1020.75	1048.75
3174	NYSE	HOV	Tue, Nov 23, 2004	1025.25	1040.50	1002.75	1028.25
3173	NYSE	HOV	Mon, Nov 22, 2004	1021.25	1025.50	1007.50	1025.00
3172	NYSE	HOV	Fri, Nov 19, 2004	1048.75	1048.75	1002.00	1012.50
3171	NYSE	HOV	Thu, Nov 18, 2004	1044.75	1055.75	1035.25	1045.00
3170	NYSE	HOV	Wed, Nov 17, 2004	1027.50	1047.25	1018.75	1038.50
3169	NYSE	HOV	Tue, Nov 16, 2004	1030.50	1031.25	1008.75	1011.50
3168	NYSE	HOV	Mon, Nov 15, 2004	1022.75	1052.00	1009.50	1038.25
3167	NYSE	HOV	Fri, Nov 12, 2004	993.75	1027.00	990.00	1020.25
3166	NYSE	HOV	Thu, Nov 11, 2004	992.50	1001.75	982.25	991.25
3165	NYSE	HOV	Wed, Nov 10, 2004	1000.00	1003.50	984.25	993.75
3164	NYSE	HOV	Tue, Nov 9, 2004	979.00	1018.75	979.00	998.50
3163	NYSE	HOV	Mon, Nov 8, 2004	960.25	981.00	955.75	978.75
3162	NYSE	HOV	Fri, Nov 5, 2004	975.00	981.75	950.00	960.00
3161	NYSE	HOV	Thu, Nov 4, 2004	937.50	977.75	931.50	975.25
3160	NYSE	HOV	Wed, Nov 3, 2004	966.75	978.00	932.50	967.25
3159	NYSE	HOV	Tue, Nov 2, 2004	950.25	976.50	943.75	966.75
3158	NYSE	HOV	Mon, Nov 1, 2004	938.75	954.50	937.50	950.00
3157	NYSE	HOV	Fri, Oct 29, 2004	946.25	952.25	925.50	938.50
3156	NYSE	HOV	Thu, Oct 28, 2004	943.00	957.50	936.25	946.25
3155	NYSE	HOV	Wed, Oct 27, 2004	943.50	949.50	912.25	943.00
3154	NYSE	HOV	Tue, Oct 26, 2004	908.50	946.00	899.75	943.50
3153	NYSE	HOV	Mon, Oct 25, 2004	858.25	907.00	858.25	898.25
3152	NYSE	HOV	Fri, Oct 22, 2004	863.00	873.50	855.00	864.25
3151	NYSE	HOV	Thu, Oct 21, 2004	865.75	872.75	849.50	867.25
3150	NYSE	HOV	Wed, Oct 20, 2004	857.50	866.25	844.50	854.75
3149	NYSE	HOV	Tue, Oct 19, 2004	878.50	892.50	863.25	867.00
3148	NYSE	HOV	Mon, Oct 18, 2004	875.75	879.75	854.50	878.50
3147	NYSE	HOV	Fri, Oct 15, 2004	891.00	900.50	882.50	888.75
3146	NYSE	HOV	Thu, Oct 14, 2004	890.25	902.00	881.75	890.75
3145	NYSE	HOV	Wed, Oct 13, 2004	902.50	916.00	884.25	890.25
3144	NYSE	HOV	Tue, Oct 12, 2004	902.50	921.75	895.50	921.25
3143	NYSE	HOV	Mon, Oct 11, 2004	921.25	926.25	901.50	904.25
3142	NYSE	HOV	Fri, Oct 8, 2004	918.75	922.75	903.75	915.25
3141	NYSE	HOV	Thu, Oct 7, 2004	943.75	943.75	900.25	903.25
3140	NYSE	HOV	Wed, Oct 6, 2004	941.50	966.00	929.75	947.25
3139	NYSE	HOV	Tue, Oct 5, 2004	921.25	955.75	909.25	941.50
3138	NYSE	HOV	Mon, Oct 4, 2004	1016.75	1022.50	944.00	946.75
3137	NYSE	HOV	Fri, Oct 1, 2004	1003.75	1015.25	985.50	1015.25
3136	NYSE	HOV	Thu, Sep 30, 2004	989.50	1008.25	981.75	1002.50
3135	NYSE	HOV	Wed, Sep 29, 2004	1010.00	1020.25	991.50	993.25
3134	NYSE	HOV	Tue, Sep 28, 2004	1025.00	1032.50	1006.75	1014.75
3133	NYSE	HOV	Mon, Sep 27, 2004	1007.50	1046.25	991.75	1033.75
3132	NYSE	HOV	Fri, Sep 24, 2004	1027.75	1028.00	1002.75	1013.75
3131	NYSE	HOV	Thu, Sep 23, 2004	1036.75	1039.00	1016.50	1027.50
3130	NYSE	HOV	Wed, Sep 22, 2004	1035.00	1054.25	1028.75	1036.50
3129	NYSE	HOV	Tue, Sep 21, 2004	998.75	1044.50	991.00	1040.00
3128	NYSE	HOV	Mon, Sep 20, 2004	1013.25	1013.25	983.00	984.50
3127	NYSE	HOV	Fri, Sep 17, 2004	1022.25	1022.25	1008.75	1013.25
3126	NYSE	HOV	Thu, Sep 16, 2004	992.00	1012.00	990.50	1007.50
3125	NYSE	HOV	Wed, Sep 15, 2004	990.75	999.50	983.00	987.00
3124	NYSE	HOV	Tue, Sep 14, 2004	978.00	999.00	965.50	990.75
3123	NYSE	HOV	Mon, Sep 13, 2004	966.25	981.50	966.25	977.75
3122	NYSE	HOV	Fri, Sep 10, 2004	984.50	986.00	961.50	963.75
3121	NYSE	HOV	Thu, Sep 9, 2004	962.75	985.50	962.75	984.50
3120	NYSE	HOV	Wed, Sep 8, 2004	962.50	973.00	952.25	952.25
3119	NYSE	HOV	Tue, Sep 7, 2004	928.75	965.00	913.00	962.50
3118	NYSE	HOV	Fri, Sep 3, 2004	873.75	884.75	866.75	880.75
3117	NYSE	HOV	Thu, Sep 2, 2004	871.00	882.75	867.25	876.25
3116	NYSE	HOV	Wed, Sep 1, 2004	856.25	880.00	856.25	874.50
3115	NYSE	HOV	Tue, Aug 31, 2004	841.25	864.00	841.25	860.50
3114	NYSE	HOV	Mon, Aug 30, 2004	847.50	855.50	839.50	840.50
3113	NYSE	HOV	Fri, Aug 27, 2004	847.50	851.25	839.75	848.75
3112	NYSE	HOV	Thu, Aug 26, 2004	843.75	853.25	837.25	849.00
3111	NYSE	HOV	Wed, Aug 25, 2004	860.00	860.50	831.00	840.50
3110	NYSE	HOV	Tue, Aug 24, 2004	850.75	860.00	840.25	852.00
3109	NYSE	HOV	Mon, Aug 23, 2004	843.75	858.50	837.50	850.75
3108	NYSE	HOV	Fri, Aug 20, 2004	827.75	843.75	825.75	843.75
3107	NYSE	HOV	Thu, Aug 19, 2004	840.00	843.25	825.00	827.75
3106	NYSE	HOV	Wed, Aug 18, 2004	829.25	848.25	824.50	842.25
3105	NYSE	HOV	Tue, Aug 17, 2004	821.25	848.00	821.25	831.25
3104	NYSE	HOV	Mon, Aug 16, 2004	781.50	805.25	781.50	804.50
3103	NYSE	HOV	Fri, Aug 13, 2004	780.00	792.50	776.50	783.75
3102	NYSE	HOV	Thu, Aug 12, 2004	792.50	796.00	774.75	780.00
3101	NYSE	HOV	Wed, Aug 11, 2004	802.50	806.50	788.50	796.50
3100	NYSE	HOV	Tue, Aug 10, 2004	800.00	813.00	797.75	811.00
3099	NYSE	HOV	Mon, Aug 9, 2004	800.75	812.50	787.50	795.00
3098	NYSE	HOV	Fri, Aug 6, 2004	807.25	815.00	791.75	800.00
3097	NYSE	HOV	Thu, Aug 5, 2004	811.25	827.50	787.25	789.50
3096	NYSE	HOV	Wed, Aug 4, 2004	775.00	797.25	770.50	787.25
3095	NYSE	HOV	Tue, Aug 3, 2004	790.00	790.50	777.75	782.00
3094	NYSE	HOV	Mon, Aug 2, 2004	777.25	795.75	775.00	794.50
3093	NYSE	HOV	Fri, Jul 30, 2004	774.50	780.50	766.25	775.75
3092	NYSE	HOV	Thu, Jul 29, 2004	763.75	777.50	748.00	775.25
3091	NYSE	HOV	Wed, Jul 28, 2004	745.25	762.50	739.25	757.50
3090	NYSE	HOV	Tue, Jul 27, 2004	743.75	755.75	725.25	745.00
3089	NYSE	HOV	Mon, Jul 26, 2004	743.00	749.75	730.00	739.75
3088	NYSE	HOV	Fri, Jul 23, 2004	748.00	759.75	740.00	743.00
3087	NYSE	HOV	Thu, Jul 22, 2004	736.75	753.00	733.75	748.00
3086	NYSE	HOV	Wed, Jul 21, 2004	751.50	762.50	733.25	733.25
3085	NYSE	HOV	Tue, Jul 20, 2004	763.25	763.25	725.50	751.50
3084	NYSE	HOV	Mon, Jul 19, 2004	772.75	776.25	757.50	763.00
3083	NYSE	HOV	Fri, Jul 16, 2004	771.50	783.00	767.50	772.75
3082	NYSE	HOV	Thu, Jul 15, 2004	769.00	774.50	761.25	761.25
3081	NYSE	HOV	Wed, Jul 14, 2004	776.50	790.00	762.50	766.25
3080	NYSE	HOV	Tue, Jul 13, 2004	771.25	790.00	764.00	783.50
3079	NYSE	HOV	Mon, Jul 12, 2004	765.25	770.75	753.00	765.50
3078	NYSE	HOV	Fri, Jul 9, 2004	780.00	780.00	758.75	765.25
3077	NYSE	HOV	Thu, Jul 8, 2004	817.50	817.75	765.00	765.50
3076	NYSE	HOV	Wed, Jul 7, 2004	837.50	866.25	827.25	829.25
3075	NYSE	HOV	Tue, Jul 6, 2004	873.50	876.25	829.25	836.00
3074	NYSE	HOV	Fri, Jul 2, 2004	875.25	889.75	871.75	875.25
3073	NYSE	HOV	Thu, Jul 1, 2004	870.00	875.00	852.50	859.00
3072	NYSE	HOV	Wed, Jun 30, 2004	850.75	870.00	845.00	867.75
3071	NYSE	HOV	Tue, Jun 29, 2004	850.00	866.25	840.00	851.75
3070	NYSE	HOV	Mon, Jun 28, 2004	891.50	897.50	857.50	858.75
3069	NYSE	HOV	Fri, Jun 25, 2004	898.75	908.25	880.00	891.25
3068	NYSE	HOV	Thu, Jun 24, 2004	870.25	931.25	870.25	895.00
3067	NYSE	HOV	Wed, Jun 23, 2004	843.75	871.75	843.75	868.00
3066	NYSE	HOV	Tue, Jun 22, 2004	842.50	851.25	834.00	845.25
3065	NYSE	HOV	Mon, Jun 21, 2004	845.50	856.00	836.00	839.75
3064	NYSE	HOV	Fri, Jun 18, 2004	840.75	858.00	840.00	846.00
3063	NYSE	HOV	Thu, Jun 17, 2004	847.50	865.00	832.25	846.75
3062	NYSE	HOV	Wed, Jun 16, 2004	855.75	879.50	832.25	839.50
3061	NYSE	HOV	Tue, Jun 15, 2004	856.00	863.00	845.75	851.25
3060	NYSE	HOV	Mon, Jun 14, 2004	853.75	865.25	835.25	835.25
3059	NYSE	HOV	Thu, Jun 10, 2004	870.00	880.25	856.25	865.25
3058	NYSE	HOV	Wed, Jun 9, 2004	887.50	894.00	866.25	870.25
3057	NYSE	HOV	Tue, Jun 8, 2004	897.50	898.75	874.50	891.75
3056	NYSE	HOV	Mon, Jun 7, 2004	881.50	919.75	871.75	917.25
3055	NYSE	HOV	Fri, Jun 4, 2004	885.00	885.00	859.00	875.00
3054	NYSE	HOV	Thu, Jun 3, 2004	886.00	894.25	868.50	873.00
3053	NYSE	HOV	Wed, Jun 2, 2004	880.00	894.25	872.50	892.25
3052	NYSE	HOV	Tue, Jun 1, 2004	882.50	903.25	861.75	876.75
3051	NYSE	HOV	Fri, May 28, 2004	885.00	890.50	875.25	882.50
3050	NYSE	HOV	Thu, May 27, 2004	876.25	895.00	871.50	881.00
3049	NYSE	HOV	Wed, May 26, 2004	901.25	915.00	871.25	874.75
3048	NYSE	HOV	Tue, May 25, 2004	844.00	907.00	835.25	905.00
3047	NYSE	HOV	Mon, May 24, 2004	836.25	853.50	822.75	850.00
3046	NYSE	HOV	Fri, May 21, 2004	805.50	831.25	803.75	820.50
3045	NYSE	HOV	Thu, May 20, 2004	812.50	814.25	792.00	805.50
3044	NYSE	HOV	Wed, May 19, 2004	837.50	837.50	805.00	808.00
3043	NYSE	HOV	Tue, May 18, 2004	815.00	823.75	800.75	823.50
3042	NYSE	HOV	Mon, May 17, 2004	827.50	831.75	809.25	814.75
3041	NYSE	HOV	Fri, May 14, 2004	835.00	839.50	817.50	827.50
3040	NYSE	HOV	Thu, May 13, 2004	803.25	825.00	788.75	814.50
3039	NYSE	HOV	Wed, May 12, 2004	801.50	805.50	769.25	803.25
3038	NYSE	HOV	Tue, May 11, 2004	805.00	815.50	790.50	806.00
3037	NYSE	HOV	Mon, May 10, 2004	797.50	815.25	782.75	798.75
3036	NYSE	HOV	Fri, May 7, 2004	855.00	863.75	802.50	803.50
3035	NYSE	HOV	Thu, May 6, 2004	903.75	915.75	882.25	886.00
3034	NYSE	HOV	Wed, May 5, 2004	904.50	925.00	900.00	921.00
3033	NYSE	HOV	Tue, May 4, 2004	905.00	915.00	888.00	897.00
3032	NYSE	HOV	Mon, May 3, 2004	899.25	915.00	883.00	906.00
3031	NYSE	HOV	Fri, Apr 30, 2004	901.25	911.25	891.50	899.25
3030	NYSE	HOV	Thu, Apr 29, 2004	935.75	950.00	876.50	899.25
3029	NYSE	HOV	Wed, Apr 28, 2004	964.25	967.00	930.50	935.75
3028	NYSE	HOV	Tue, Apr 27, 2004	975.00	987.50	964.25	967.50
3027	NYSE	HOV	Mon, Apr 26, 2004	958.50	982.00	949.75	953.00
3026	NYSE	HOV	Fri, Apr 23, 2004	970.00	971.25	946.25	957.00
3025	NYSE	HOV	Thu, Apr 22, 2004	955.00	992.50	953.75	974.50
3024	NYSE	HOV	Wed, Apr 21, 2004	923.75	943.75	915.00	935.00
3023	NYSE	HOV	Tue, Apr 20, 2004	948.75	948.75	920.00	923.75
3022	NYSE	HOV	Mon, Apr 19, 2004	981.25	981.25	942.50	944.50
3021	NYSE	HOV	Fri, Apr 16, 2004	997.50	997.50	972.50	981.25
3020	NYSE	HOV	Thu, Apr 15, 2004	988.75	990.00	960.00	971.00
3019	NYSE	HOV	Wed, Apr 14, 2004	955.00	981.25	941.75	975.75
3018	NYSE	HOV	Tue, Apr 13, 2004	967.00	976.75	947.50	966.00
3017	NYSE	HOV	Mon, Apr 12, 2004	977.50	985.75	962.75	967.75
3016	NYSE	HOV	Thu, Apr 8, 2004	1000.25	1007.25	973.00	976.50
3015	NYSE	HOV	Wed, Apr 7, 2004	1001.00	1008.75	984.00	996.25
3014	NYSE	HOV	Tue, Apr 6, 2004	1001.25	1015.50	995.50	998.50
3013	NYSE	HOV	Mon, Apr 5, 2004	1006.25	1020.00	973.25	997.75
3012	NYSE	HOV	Fri, Apr 2, 2004	1038.00	1038.00	998.25	1000.00
3011	NYSE	HOV	Thu, Apr 1, 2004	1082.50	1093.00	1059.00	1068.50
3010	NYSE	HOV	Wed, Mar 31, 2004	1097.75	1110.00	1074.00	1078.75
3009	NYSE	HOV	Tue, Mar 30, 2004	1080.50	1101.25	1077.25	1094.00
3008	NYSE	HOV	Mon, Mar 29, 2004	1082.00	1100.50	1063.50	1080.50
3007	NYSE	HOV	Fri, Mar 26, 2004	1085.00	1088.13	1069.38	1082.00
3006	NYSE	HOV	Thu, Mar 25, 2004	1081.25	1102.63	1069.63	1082.38
3005	NYSE	HOV	Wed, Mar 24, 2004	1062.88	1090.63	1061.88	1072.13
3004	NYSE	HOV	Tue, Mar 23, 2004	1065.63	1077.75	1053.13	1062.75
3003	NYSE	HOV	Mon, Mar 22, 2004	1073.75	1076.25	1047.75	1067.63
3002	NYSE	HOV	Fri, Mar 19, 2004	1081.38	1087.63	1069.88	1074.25
3001	NYSE	HOV	Thu, Mar 18, 2004	1077.50	1090.00	1070.00	1081.38
3000	NYSE	HOV	Wed, Mar 17, 2004	1137.38	1137.38	1069.88	1078.63
2999	NYSE	HOV	Tue, Mar 16, 2004	1096.25	1106.25	1076.38	1094.38
2998	NYSE	HOV	Mon, Mar 15, 2004	1106.25	1125.00	1091.00	1096.25
2997	NYSE	HOV	Fri, Mar 12, 2004	1100.00	1112.25	1073.38	1106.25
2996	NYSE	HOV	Thu, Mar 11, 2004	1087.50	1110.38	1083.75	1094.50
2995	NYSE	HOV	Wed, Mar 10, 2004	1116.25	1134.63	1077.75	1087.50
2994	NYSE	HOV	Tue, Mar 9, 2004	1127.25	1132.50	1108.38	1113.63
2993	NYSE	HOV	Mon, Mar 8, 2004	1125.25	1157.50	1119.50	1129.13
2992	NYSE	HOV	Fri, Mar 5, 2004	1100.00	1131.13	1098.88	1125.00
2991	NYSE	HOV	Thu, Mar 4, 2004	1059.50	1095.88	1053.88	1086.38
2990	NYSE	HOV	Wed, Mar 3, 2004	1055.38	1062.00	1040.63	1058.75
2989	NYSE	HOV	Tue, Mar 2, 2004	1046.88	1084.13	1033.88	1055.38
2988	NYSE	HOV	Mon, Mar 1, 2004	1033.13	1049.88	1030.13	1046.88
2987	NYSE	HOV	Fri, Feb 27, 2004	980.75	1015.00	979.38	1008.63
2986	NYSE	HOV	Thu, Feb 26, 2004	930.75	982.88	915.63	980.25
2985	NYSE	HOV	Wed, Feb 25, 2004	932.50	938.75	913.50	930.75
2984	NYSE	HOV	Tue, Feb 24, 2004	921.50	941.38	921.50	932.38
2983	NYSE	HOV	Mon, Feb 23, 2004	937.75	941.25	917.50	921.50
2982	NYSE	HOV	Fri, Feb 20, 2004	953.75	955.63	933.50	937.38
2981	NYSE	HOV	Thu, Feb 19, 2004	975.00	978.13	952.50	952.50
2980	NYSE	HOV	Wed, Feb 18, 2004	963.75	973.63	955.25	964.75
2979	NYSE	HOV	Tue, Feb 17, 2004	967.50	987.00	966.50	976.13
2978	NYSE	HOV	Fri, Feb 13, 2004	975.00	982.50	959.00	959.50
2977	NYSE	HOV	Thu, Feb 12, 2004	971.88	986.88	963.88	967.13
2976	NYSE	HOV	Wed, Feb 11, 2004	933.25	979.75	928.00	973.50
2975	NYSE	HOV	Tue, Feb 10, 2004	940.88	946.13	931.25	936.63
2974	NYSE	HOV	Mon, Feb 9, 2004	942.88	963.50	937.50	940.75
2973	NYSE	HOV	Fri, Feb 6, 2004	920.00	946.88	917.63	942.25
2972	NYSE	HOV	Thu, Feb 5, 2004	899.75	918.50	888.38	906.25
2971	NYSE	HOV	Wed, Feb 4, 2004	920.00	923.63	896.88	902.13
2970	NYSE	HOV	Tue, Feb 3, 2004	911.38	932.75	907.00	927.38
2969	NYSE	HOV	Mon, Feb 2, 2004	921.00	927.88	896.50	911.38
2968	NYSE	HOV	Fri, Jan 30, 2004	918.13	935.88	907.38	922.25
2967	NYSE	HOV	Thu, Jan 29, 2004	914.88	930.00	884.75	917.88
2966	NYSE	HOV	Wed, Jan 28, 2004	983.13	984.38	913.00	914.88
2965	NYSE	HOV	Tue, Jan 27, 2004	984.25	1002.63	977.13	980.00
2964	NYSE	HOV	Mon, Jan 26, 2004	989.38	996.25	973.88	982.50
2963	NYSE	HOV	Fri, Jan 23, 2004	983.13	1004.38	973.13	983.38
2962	NYSE	HOV	Thu, Jan 22, 2004	1006.25	1008.63	966.88	980.63
2961	NYSE	HOV	Wed, Jan 21, 2004	946.88	989.88	939.50	985.63
2960	NYSE	HOV	Tue, Jan 20, 2004	935.88	935.88	900.13	912.63
2959	NYSE	HOV	Fri, Jan 16, 2004	941.25	943.13	930.38	935.88
2958	NYSE	HOV	Thu, Jan 15, 2004	936.25	943.75	916.00	936.13
2957	NYSE	HOV	Wed, Jan 14, 2004	932.38	939.38	907.50	932.13
2956	NYSE	HOV	Tue, Jan 13, 2004	950.38	958.88	905.88	923.25
2955	NYSE	HOV	Mon, Jan 12, 2004	974.88	978.63	942.63	950.25
2954	NYSE	HOV	Fri, Jan 9, 2004	967.50	990.88	961.88	972.50
2953	NYSE	HOV	Thu, Jan 8, 2004	993.75	993.75	933.13	955.00
2952	NYSE	HOV	Wed, Jan 7, 2004	1019.50	1021.38	987.50	1003.75
2951	NYSE	HOV	Tue, Jan 6, 2004	1000.13	1033.50	1000.00	1019.50
2950	NYSE	HOV	Mon, Jan 5, 2004	1036.38	1040.00	959.50	998.13
2949	NYSE	HOV	Fri, Jan 2, 2004	1088.38	1090.00	1029.38	1036.25
2948	NYSE	HOV	Wed, Dec 31, 2003	1102.50	1103.13	1070.25	1088.25
2947	NYSE	HOV	Tue, Dec 30, 2003	1125.00	1125.00	1092.38	1102.50
2946	NYSE	HOV	Mon, Dec 29, 2003	1119.75	1130.88	1112.75	1125.00
2945	NYSE	HOV	Fri, Dec 26, 2003	1111.00	1127.88	1109.88	1111.50
2944	NYSE	HOV	Wed, Dec 24, 2003	1121.25	1121.38	1090.63	1111.00
2943	NYSE	HOV	Tue, Dec 23, 2003	1112.50	1127.13	1107.25	1123.75
2942	NYSE	HOV	Mon, Dec 22, 2003	1100.13	1113.75	1098.75	1112.38
2941	NYSE	HOV	Fri, Dec 19, 2003	1104.38	1112.38	1090.00	1103.13
2940	NYSE	HOV	Thu, Dec 18, 2003	1106.25	1116.13	1096.25	1105.00
2939	NYSE	HOV	Wed, Dec 17, 2003	1093.63	1106.88	1073.00	1103.25
2938	NYSE	HOV	Tue, Dec 16, 2003	1070.25	1096.38	1032.63	1093.63
2937	NYSE	HOV	Mon, Dec 15, 2003	1118.13	1118.13	1056.50	1058.75
2936	NYSE	HOV	Fri, Dec 12, 2003	1095.00	1114.88	1083.13	1104.25
2935	NYSE	HOV	Thu, Dec 11, 2003	1050.00	1091.13	1050.00	1083.25
2934	NYSE	HOV	Wed, Dec 10, 2003	1100.00	1100.00	1034.38	1041.88
2933	NYSE	HOV	Tue, Dec 9, 2003	1204.88	1206.25	1112.50	1112.50
2932	NYSE	HOV	Mon, Dec 8, 2003	1189.50	1212.13	1175.00	1207.63
2931	NYSE	HOV	Fri, Dec 5, 2003	1186.38	1199.38	1177.00	1189.50
2930	NYSE	HOV	Thu, Dec 4, 2003	1174.75	1202.50	1163.75	1186.38
2929	NYSE	HOV	Wed, Dec 3, 2003	1194.38	1194.75	1168.63	1173.00
2928	NYSE	HOV	Tue, Dec 2, 2003	1195.00	1197.38	1185.13	1194.38
2927	NYSE	HOV	Mon, Dec 1, 2003	1166.75	1197.63	1161.50	1195.00
2926	NYSE	HOV	Fri, Nov 28, 2003	1133.25	1155.00	1128.75	1153.13
2925	NYSE	HOV	Wed, Nov 26, 2003	1142.63	1145.75	1120.00	1133.25
2924	NYSE	HOV	Tue, Nov 25, 2003	1136.38	1152.38	1113.75	1139.50
2923	NYSE	HOV	Mon, Nov 24, 2003	1100.00	1137.25	1097.63	1136.25
2922	NYSE	HOV	Fri, Nov 21, 2003	1059.50	1087.50	1056.50	1081.25
2921	NYSE	HOV	Thu, Nov 20, 2003	1031.13	1067.50	1030.00	1056.38
2920	NYSE	HOV	Wed, Nov 19, 2003	1054.00	1063.75	1028.75	1037.38
2919	NYSE	HOV	Tue, Nov 18, 2003	1046.63	1067.38	1041.88	1044.25
2918	NYSE	HOV	Mon, Nov 17, 2003	1031.00	1037.50	1013.00	1036.63
2917	NYSE	HOV	Fri, Nov 14, 2003	1063.88	1068.63	1034.50	1039.75
2916	NYSE	HOV	Thu, Nov 13, 2003	1052.50	1068.50	1044.50	1063.88
2915	NYSE	HOV	Wed, Nov 12, 2003	1022.75	1056.88	1022.50	1052.50
2914	NYSE	HOV	Tue, Nov 11, 2003	998.13	1035.50	975.00	1022.75
2913	NYSE	HOV	Mon, Nov 10, 2003	1032.88	1032.88	990.00	998.13
2912	NYSE	HOV	Fri, Nov 7, 2003	1068.88	1072.50	1022.50	1032.75
2911	NYSE	HOV	Thu, Nov 6, 2003	1079.75	1091.13	1069.38	1085.13
2910	NYSE	HOV	Wed, Nov 5, 2003	1035.63	1081.88	1035.63	1079.75
2909	NYSE	HOV	Tue, Nov 4, 2003	1035.13	1049.38	1028.38	1035.63
2908	NYSE	HOV	Mon, Nov 3, 2003	1028.50	1037.88	1021.88	1035.13
2907	NYSE	HOV	Fri, Oct 31, 2003	1012.50	1022.25	1009.38	1016.00
2906	NYSE	HOV	Thu, Oct 30, 2003	1032.25	1033.50	1012.50	1015.50
2905	NYSE	HOV	Wed, Oct 29, 2003	1011.25	1035.75	1006.88	1032.13
2904	NYSE	HOV	Tue, Oct 28, 2003	992.50	1015.13	988.13	1011.25
2903	NYSE	HOV	Mon, Oct 27, 2003	962.50	998.88	962.50	988.75
2902	NYSE	HOV	Fri, Oct 24, 2003	975.00	979.25	952.25	962.38
2901	NYSE	HOV	Thu, Oct 23, 2003	934.25	991.75	934.25	985.75
2900	NYSE	HOV	Wed, Oct 22, 2003	960.88	966.13	925.13	946.38
2899	NYSE	HOV	Tue, Oct 21, 2003	957.50	965.00	938.88	960.88
2898	NYSE	HOV	Mon, Oct 20, 2003	937.63	958.75	937.50	951.00
2897	NYSE	HOV	Fri, Oct 17, 2003	960.13	962.50	934.38	940.75
2896	NYSE	HOV	Thu, Oct 16, 2003	946.88	972.50	946.88	958.88
2895	NYSE	HOV	Wed, Oct 15, 2003	993.25	993.25	952.88	958.13
2894	NYSE	HOV	Tue, Oct 14, 2003	988.13	996.25	980.13	993.13
2893	NYSE	HOV	Mon, Oct 13, 2003	971.88	992.63	971.88	991.38
2892	NYSE	HOV	Fri, Oct 10, 2003	954.63	971.25	950.00	965.38
2891	NYSE	HOV	Thu, Oct 9, 2003	948.25	958.75	935.88	954.50
2890	NYSE	HOV	Wed, Oct 8, 2003	924.88	955.00	918.75	948.25
2889	NYSE	HOV	Tue, Oct 7, 2003	915.63	927.50	905.63	922.63
2888	NYSE	HOV	Mon, Oct 6, 2003	880.63	925.00	878.00	918.75
2887	NYSE	HOV	Fri, Oct 3, 2003	880.00	900.00	848.13	879.88
2886	NYSE	HOV	Thu, Oct 2, 2003	861.25	880.00	855.00	880.00
2885	NYSE	HOV	Wed, Oct 1, 2003	807.75	868.75	798.75	864.38
2884	NYSE	HOV	Tue, Sep 30, 2003	796.38	816.38	791.13	804.63
2883	NYSE	HOV	Mon, Sep 29, 2003	789.38	804.88	786.38	802.63
2882	NYSE	HOV	Fri, Sep 26, 2003	801.25	810.75	787.75	792.38
2881	NYSE	HOV	Thu, Sep 25, 2003	810.13	818.75	798.75	799.63
2880	NYSE	HOV	Wed, Sep 24, 2003	815.25	827.75	805.00	807.00
2879	NYSE	HOV	Tue, Sep 23, 2003	800.00	804.00	789.63	799.25
2878	NYSE	HOV	Mon, Sep 22, 2003	809.00	809.13	793.75	795.88
2877	NYSE	HOV	Fri, Sep 19, 2003	823.75	823.75	806.88	812.63
2876	NYSE	HOV	Thu, Sep 18, 2003	813.63	820.88	806.38	818.75
2875	NYSE	HOV	Wed, Sep 17, 2003	825.00	828.25	803.75	816.13
2874	NYSE	HOV	Tue, Sep 16, 2003	803.75	830.63	801.25	825.00
2873	NYSE	HOV	Mon, Sep 15, 2003	787.50	808.13	787.50	803.75
2872	NYSE	HOV	Fri, Sep 12, 2003	762.50	792.50	757.50	785.00
2871	NYSE	HOV	Thu, Sep 11, 2003	759.25	772.38	755.63	762.00
2870	NYSE	HOV	Wed, Sep 10, 2003	783.13	783.25	751.25	756.13
2869	NYSE	HOV	Tue, Sep 9, 2003	810.50	810.50	785.25	791.50
2868	NYSE	HOV	Mon, Sep 8, 2003	808.75	812.38	800.00	810.63
2867	NYSE	HOV	Fri, Sep 5, 2003	826.38	827.50	802.00	805.63
2866	NYSE	HOV	Thu, Sep 4, 2003	828.88	843.75	812.50	826.38
2865	NYSE	HOV	Wed, Sep 3, 2003	791.88	818.75	787.00	815.63
2864	NYSE	HOV	Tue, Sep 2, 2003	771.00	787.88	766.25	787.13
2863	NYSE	HOV	Fri, Aug 29, 2003	776.88	778.63	762.63	770.88
2862	NYSE	HOV	Thu, Aug 28, 2003	752.38	775.75	752.38	774.38
2861	NYSE	HOV	Wed, Aug 27, 2003	746.88	756.00	738.88	750.88
2860	NYSE	HOV	Tue, Aug 26, 2003	751.88	753.75	726.25	749.38
2859	NYSE	HOV	Mon, Aug 25, 2003	744.25	760.25	738.63	749.50
2858	NYSE	HOV	Fri, Aug 22, 2003	753.38	760.63	739.63	744.25
2857	NYSE	HOV	Thu, Aug 21, 2003	736.13	754.25	729.38	753.38
2856	NYSE	HOV	Wed, Aug 20, 2003	737.50	737.50	713.13	728.25
2855	NYSE	HOV	Tue, Aug 19, 2003	694.38	737.00	691.88	737.00
2854	NYSE	HOV	Mon, Aug 18, 2003	673.13	685.63	666.00	684.38
2853	NYSE	HOV	Fri, Aug 15, 2003	656.25	678.13	651.25	666.88
2852	NYSE	HOV	Thu, Aug 14, 2003	646.25	657.75	641.25	656.25
2851	NYSE	HOV	Wed, Aug 13, 2003	672.75	672.75	637.50	638.50
2850	NYSE	HOV	Tue, Aug 12, 2003	661.13	674.13	647.75	672.75
2849	NYSE	HOV	Mon, Aug 11, 2003	656.25	662.38	643.75	659.13
2848	NYSE	HOV	Fri, Aug 8, 2003	653.75	660.00	651.88	657.50
2847	NYSE	HOV	Thu, Aug 7, 2003	642.50	650.00	636.25	643.75
2846	NYSE	HOV	Wed, Aug 6, 2003	618.75	644.63	612.50	638.50
2845	NYSE	HOV	Tue, Aug 5, 2003	615.50	626.25	602.50	605.00
2844	NYSE	HOV	Mon, Aug 4, 2003	590.00	613.50	589.38	609.25
2843	NYSE	HOV	Fri, Aug 1, 2003	617.50	626.38	593.88	599.00
2842	NYSE	HOV	Thu, Jul 31, 2003	639.88	643.13	616.38	616.88
2841	NYSE	HOV	Wed, Jul 30, 2003	637.50	643.75	631.25	639.13
2840	NYSE	HOV	Tue, Jul 29, 2003	634.63	653.13	626.25	637.50
2839	NYSE	HOV	Mon, Jul 28, 2003	644.75	647.88	630.63	634.50
2838	NYSE	HOV	Fri, Jul 25, 2003	647.50	658.75	633.00	647.88
2837	NYSE	HOV	Thu, Jul 24, 2003	646.88	664.63	645.88	647.63
2836	NYSE	HOV	Wed, Jul 23, 2003	658.13	664.38	640.38	644.88
2835	NYSE	HOV	Tue, Jul 22, 2003	641.25	656.13	626.88	651.25
2834	NYSE	HOV	Mon, Jul 21, 2003	645.25	667.88	632.50	632.75
2833	NYSE	HOV	Fri, Jul 18, 2003	679.38	679.38	650.38	658.13
2832	NYSE	HOV	Thu, Jul 17, 2003	678.13	688.25	663.00	671.88
2831	NYSE	HOV	Wed, Jul 16, 2003	704.50	712.50	669.00	678.13
2830	NYSE	HOV	Tue, Jul 15, 2003	754.38	754.38	701.75	704.88
2829	NYSE	HOV	Mon, Jul 14, 2003	740.75	755.63	735.63	743.75
2828	NYSE	HOV	Fri, Jul 11, 2003	742.38	747.50	728.13	729.75
2827	NYSE	HOV	Thu, Jul 10, 2003	761.25	763.88	737.63	740.25
2826	NYSE	HOV	Wed, Jul 9, 2003	778.88	778.88	763.13	771.75
2825	NYSE	HOV	Tue, Jul 8, 2003	776.13	791.88	768.13	778.88
2824	NYSE	HOV	Mon, Jul 7, 2003	764.50	777.38	756.25	776.25
2823	NYSE	HOV	Thu, Jul 3, 2003	761.25	767.00	752.13	759.50
2822	NYSE	HOV	Wed, Jul 2, 2003	749.00	770.13	730.00	770.13
2821	NYSE	HOV	Tue, Jul 1, 2003	731.25	746.13	709.63	745.88
2820	NYSE	HOV	Mon, Jun 30, 2003	775.00	778.75	734.50	736.88
2819	NYSE	HOV	Fri, Jun 27, 2003	787.00	799.38	769.00	771.13
2818	NYSE	HOV	Thu, Jun 26, 2003	783.75	792.50	766.75	787.00
2817	NYSE	HOV	Wed, Jun 25, 2003	800.00	806.25	773.63	775.13
2816	NYSE	HOV	Tue, Jun 24, 2003	787.50	808.88	783.13	801.00
2815	NYSE	HOV	Mon, Jun 23, 2003	775.00	802.13	765.63	787.50
2814	NYSE	HOV	Fri, Jun 20, 2003	816.25	818.75	772.13	776.50
2813	NYSE	HOV	Thu, Jun 19, 2003	831.38	843.63	806.25	816.25
2812	NYSE	HOV	Wed, Jun 18, 2003	859.00	859.00	822.50	831.38
2811	NYSE	HOV	Tue, Jun 17, 2003	881.25	881.25	850.38	859.00
2810	NYSE	HOV	Mon, Jun 16, 2003	831.25	865.00	829.50	864.63
2809	NYSE	HOV	Fri, Jun 13, 2003	832.75	850.25	821.88	829.38
2808	NYSE	HOV	Thu, Jun 12, 2003	793.75	839.00	793.75	832.63
2807	NYSE	HOV	Wed, Jun 11, 2003	781.25	818.63	778.75	817.25
2806	NYSE	HOV	Tue, Jun 10, 2003	737.50	775.00	737.50	772.38
2805	NYSE	HOV	Mon, Jun 9, 2003	765.50	765.50	727.13	731.63
2804	NYSE	HOV	Fri, Jun 6, 2003	810.75	826.25	756.38	765.50
2803	NYSE	HOV	Thu, Jun 5, 2003	750.00	799.88	740.63	798.75
2802	NYSE	HOV	Wed, Jun 4, 2003	737.25	755.63	733.88	752.38
2801	NYSE	HOV	Tue, Jun 3, 2003	725.00	738.13	720.00	725.63
2800	NYSE	HOV	Mon, Jun 2, 2003	732.50	748.13	717.50	722.63
2799	NYSE	HOV	Fri, May 30, 2003	693.25	724.38	690.00	724.38
2798	NYSE	HOV	Thu, May 29, 2003	706.25	722.13	682.00	693.13
2797	NYSE	HOV	Wed, May 28, 2003	637.50	655.63	634.38	653.88
2796	NYSE	HOV	Tue, May 27, 2003	619.38	633.13	613.38	629.00
2795	NYSE	HOV	Fri, May 23, 2003	598.88	630.63	598.88	619.38
2794	NYSE	HOV	Thu, May 22, 2003	567.25	599.63	566.25	598.88
2793	NYSE	HOV	Wed, May 21, 2003	565.13	570.00	555.13	564.13
2792	NYSE	HOV	Tue, May 20, 2003	545.00	563.75	545.00	563.13
2791	NYSE	HOV	Mon, May 19, 2003	555.00	558.75	542.38	543.13
2790	NYSE	HOV	Fri, May 16, 2003	575.88	576.00	551.25	564.25
2789	NYSE	HOV	Thu, May 15, 2003	573.88	576.25	565.75	575.88
2788	NYSE	HOV	Wed, May 14, 2003	578.75	578.88	563.13	573.13
2787	NYSE	HOV	Tue, May 13, 2003	571.88	593.50	568.13	584.13
2786	NYSE	HOV	Mon, May 12, 2003	544.50	583.13	543.13	572.88
2785	NYSE	HOV	Fri, May 9, 2003	525.38	543.75	522.00	541.38
2784	NYSE	HOV	Thu, May 8, 2003	524.38	534.38	517.50	520.38
2783	NYSE	HOV	Wed, May 7, 2003	490.13	524.50	482.13	522.13
2782	NYSE	HOV	Tue, May 6, 2003	500.88	503.50	487.38	490.13
2781	NYSE	HOV	Mon, May 5, 2003	500.00	506.88	498.50	500.88
2780	NYSE	HOV	Fri, May 2, 2003	490.63	502.38	487.25	498.88
2779	NYSE	HOV	Thu, May 1, 2003	498.75	498.75	486.50	490.25
2778	NYSE	HOV	Wed, Apr 30, 2003	492.88	504.38	488.75	497.50
2777	NYSE	HOV	Tue, Apr 29, 2003	495.00	503.50	489.00	492.75
2776	NYSE	HOV	Mon, Apr 28, 2003	484.00	496.88	483.50	493.38
2775	NYSE	HOV	Fri, Apr 25, 2003	500.13	500.13	481.25	483.88
2774	NYSE	HOV	Thu, Apr 24, 2003	500.00	502.38	493.50	500.13
2773	NYSE	HOV	Wed, Apr 23, 2003	497.50	510.00	494.25	502.50
2772	NYSE	HOV	Tue, Apr 22, 2003	482.50	499.88	481.25	498.63
2771	NYSE	HOV	Mon, Apr 21, 2003	487.13	490.63	480.75	484.38
2770	NYSE	HOV	Thu, Apr 17, 2003	476.13	486.63	473.63	485.00
2769	NYSE	HOV	Wed, Apr 16, 2003	480.00	486.25	473.00	473.00
2768	NYSE	HOV	Tue, Apr 15, 2003	472.50	481.25	470.25	478.88
2767	NYSE	HOV	Mon, Apr 14, 2003	461.25	474.25	458.88	473.25
2766	NYSE	HOV	Fri, Apr 11, 2003	475.38	476.25	459.00	460.75
2765	NYSE	HOV	Thu, Apr 10, 2003	468.75	474.00	465.38	474.00
2764	NYSE	HOV	Wed, Apr 9, 2003	468.75	479.38	467.50	471.25
2763	NYSE	HOV	Tue, Apr 8, 2003	467.50	472.50	462.50	468.75
2762	NYSE	HOV	Mon, Apr 7, 2003	473.13	474.75	466.25	468.38
2761	NYSE	HOV	Fri, Apr 4, 2003	466.00	466.00	451.75	456.88
2760	NYSE	HOV	Thu, Apr 3, 2003	465.63	469.63	460.00	466.00
2759	NYSE	HOV	Wed, Apr 2, 2003	450.63	468.00	450.63	461.25
2758	NYSE	HOV	Tue, Apr 1, 2003	439.38	445.38	428.13	444.75
2757	NYSE	HOV	Mon, Mar 31, 2003	437.50	440.75	427.50	431.88
2756	NYSE	HOV	Fri, Mar 28, 2003	436.25	443.25	434.38	440.63
2755	NYSE	HOV	Thu, Mar 27, 2003	439.38	445.63	430.63	437.50
2754	NYSE	HOV	Wed, Mar 26, 2003	445.88	446.25	435.63	439.38
2753	NYSE	HOV	Tue, Mar 25, 2003	436.00	452.38	433.13	445.88
2752	NYSE	HOV	Mon, Mar 24, 2003	444.38	444.38	433.13	441.88
2751	NYSE	HOV	Fri, Mar 21, 2003	436.00	454.25	433.75	453.13
2750	NYSE	HOV	Thu, Mar 20, 2003	428.13	442.50	421.25	434.13
2749	NYSE	HOV	Wed, Mar 19, 2003	421.38	430.75	421.25	430.38
2748	NYSE	HOV	Tue, Mar 18, 2003	421.88	421.88	411.00	421.38
2747	NYSE	HOV	Mon, Mar 17, 2003	408.13	423.63	404.00	423.38
2746	NYSE	HOV	Fri, Mar 14, 2003	415.50	416.25	406.38	408.13
2745	NYSE	HOV	Thu, Mar 13, 2003	398.75	410.13	395.00	409.75
2744	NYSE	HOV	Wed, Mar 12, 2003	386.88	394.63	386.88	393.00
2743	NYSE	HOV	Tue, Mar 11, 2003	387.50	397.50	387.50	390.00
2742	NYSE	HOV	Mon, Mar 10, 2003	395.00	395.00	386.63	387.13
2741	NYSE	HOV	Fri, Mar 7, 2003	384.38	402.88	381.25	394.88
2740	NYSE	HOV	Thu, Mar 6, 2003	381.13	389.50	380.00	387.50
2739	NYSE	HOV	Wed, Mar 5, 2003	392.88	396.50	381.25	383.13
2738	NYSE	HOV	Tue, Mar 4, 2003	405.50	405.63	391.25	392.75
2737	NYSE	HOV	Mon, Mar 3, 2003	413.63	424.00	412.50	414.38
2736	NYSE	HOV	Fri, Feb 28, 2003	410.00	415.50	403.13	410.38
2735	NYSE	HOV	Thu, Feb 27, 2003	413.63	418.75	401.25	409.50
2734	NYSE	HOV	Wed, Feb 26, 2003	418.75	424.13	412.50	412.63
2733	NYSE	HOV	Tue, Feb 25, 2003	395.63	412.25	394.38	411.63
2732	NYSE	HOV	Mon, Feb 24, 2003	404.38	406.25	394.00	395.63
2731	NYSE	HOV	Fri, Feb 21, 2003	395.38	405.25	394.38	404.25
2730	NYSE	HOV	Thu, Feb 20, 2003	398.63	399.88	390.63	393.88
2729	NYSE	HOV	Wed, Feb 19, 2003	403.13	405.63	396.38	398.00
2728	NYSE	HOV	Tue, Feb 18, 2003	386.38	403.38	386.38	403.13
2727	NYSE	HOV	Fri, Feb 14, 2003	366.13	384.00	365.00	383.25
2726	NYSE	HOV	Thu, Feb 13, 2003	376.38	376.38	363.38	365.75
2725	NYSE	HOV	Wed, Feb 12, 2003	377.63	381.13	374.75	376.38
2724	NYSE	HOV	Tue, Feb 11, 2003	376.88	383.13	372.50	377.50
2723	NYSE	HOV	Mon, Feb 10, 2003	358.75	376.00	358.75	373.75
2722	NYSE	HOV	Fri, Feb 7, 2003	370.75	374.50	359.00	359.00
2721	NYSE	HOV	Thu, Feb 6, 2003	380.63	384.25	365.00	368.13
2720	NYSE	HOV	Wed, Feb 5, 2003	379.75	387.50	376.25	380.38
2719	NYSE	HOV	Tue, Feb 4, 2003	370.63	370.63	363.63	368.63
2718	NYSE	HOV	Mon, Feb 3, 2003	365.00	377.38	365.00	370.63
2717	NYSE	HOV	Fri, Jan 31, 2003	372.88	372.88	351.88	364.13
2716	NYSE	HOV	Thu, Jan 30, 2003	386.88	387.38	370.63	372.75
2715	NYSE	HOV	Wed, Jan 29, 2003	381.13	386.75	375.25	386.38
2714	NYSE	HOV	Tue, Jan 28, 2003	383.75	385.63	376.25	384.25
2713	NYSE	HOV	Mon, Jan 27, 2003	393.75	395.63	375.00	379.88
2712	NYSE	HOV	Fri, Jan 24, 2003	398.75	400.75	392.50	400.63
2711	NYSE	HOV	Thu, Jan 23, 2003	410.25	415.63	394.00	398.75
2710	NYSE	HOV	Wed, Jan 22, 2003	412.63	416.75	408.25	408.38
2709	NYSE	HOV	Tue, Jan 21, 2003	421.00	425.63	411.50	412.75
2708	NYSE	HOV	Fri, Jan 17, 2003	426.25	426.88	416.13	416.13
2707	NYSE	HOV	Thu, Jan 16, 2003	411.25	430.13	410.63	428.75
2706	NYSE	HOV	Wed, Jan 15, 2003	412.50	415.00	408.50	410.00
2705	NYSE	HOV	Tue, Jan 14, 2003	419.38	419.38	411.25	413.13
2704	NYSE	HOV	Mon, Jan 13, 2003	419.38	423.75	415.13	419.25
2703	NYSE	HOV	Fri, Jan 10, 2003	417.13	421.25	407.50	418.25
2702	NYSE	HOV	Thu, Jan 9, 2003	416.50	424.88	416.50	418.00
2701	NYSE	HOV	Wed, Jan 8, 2003	413.25	421.88	413.25	416.25
2700	NYSE	HOV	Tue, Jan 7, 2003	403.13	415.00	403.13	413.25
2699	NYSE	HOV	Mon, Jan 6, 2003	405.00	411.88	403.88	405.00
2698	NYSE	HOV	Fri, Jan 3, 2003	422.25	423.63	407.50	410.75
2697	NYSE	HOV	Thu, Jan 2, 2003	396.25	426.75	391.25	422.25
2696	NYSE	HOV	Tue, Dec 31, 2002	384.75	399.38	384.75	396.25
2695	NYSE	HOV	Mon, Dec 30, 2002	407.75	407.75	387.75	397.25
2694	NYSE	HOV	Fri, Dec 27, 2002	416.25	421.00	408.88	410.00
2693	NYSE	HOV	Thu, Dec 26, 2002	421.88	424.88	419.38	419.38
2692	NYSE	HOV	Tue, Dec 24, 2002	425.63	425.63	417.25	422.13
2691	NYSE	HOV	Mon, Dec 23, 2002	419.38	428.38	415.75	424.38
2690	NYSE	HOV	Fri, Dec 20, 2002	427.50	427.50	418.75	421.25
2689	NYSE	HOV	Thu, Dec 19, 2002	422.25	429.88	418.38	425.63
2688	NYSE	HOV	Wed, Dec 18, 2002	418.38	426.13	406.25	422.50
2687	NYSE	HOV	Tue, Dec 17, 2002	415.13	423.63	412.38	418.38
2686	NYSE	HOV	Mon, Dec 16, 2002	401.13	415.25	401.13	415.00
2685	NYSE	HOV	Fri, Dec 13, 2002	393.75	403.13	388.50	398.50
2684	NYSE	HOV	Thu, Dec 12, 2002	384.38	400.00	381.38	396.75
2683	NYSE	HOV	Wed, Dec 11, 2002	388.75	390.63	374.50	382.50
2682	NYSE	HOV	Tue, Dec 10, 2002	412.88	414.38	383.63	388.75
2681	NYSE	HOV	Mon, Dec 9, 2002	425.00	433.75	409.00	409.75
2680	NYSE	HOV	Fri, Dec 6, 2002	389.38	411.13	388.75	408.75
2679	NYSE	HOV	Thu, Dec 5, 2002	398.63	402.00	393.75	397.50
2678	NYSE	HOV	Wed, Dec 4, 2002	392.50	405.63	387.50	397.63
2677	NYSE	HOV	Tue, Dec 3, 2002	407.50	409.25	388.13	392.50
2676	NYSE	HOV	Mon, Dec 2, 2002	413.75	423.75	408.75	412.25
2675	NYSE	HOV	Fri, Nov 29, 2002	425.63	427.25	416.63	417.50
2674	NYSE	HOV	Wed, Nov 27, 2002	411.25	425.00	409.13	424.63
2673	NYSE	HOV	Tue, Nov 26, 2002	418.75	424.25	404.00	406.25
2672	NYSE	HOV	Mon, Nov 25, 2002	411.25	428.75	410.13	419.88
2671	NYSE	HOV	Fri, Nov 22, 2002	421.25	425.00	412.63	415.63
2670	NYSE	HOV	Thu, Nov 21, 2002	407.50	425.88	407.50	421.25
2669	NYSE	HOV	Wed, Nov 20, 2002	397.50	408.13	393.75	404.38
2668	NYSE	HOV	Tue, Nov 19, 2002	408.13	409.38	394.38	396.25
2667	NYSE	HOV	Mon, Nov 18, 2002	425.00	429.00	403.75	408.13
2666	NYSE	HOV	Fri, Nov 15, 2002	423.25	429.50	420.75	425.00
2665	NYSE	HOV	Thu, Nov 14, 2002	406.25	423.25	402.88	423.25
2664	NYSE	HOV	Wed, Nov 13, 2002	391.50	406.13	387.50	397.50
2663	NYSE	HOV	Tue, Nov 12, 2002	403.75	406.13	390.75	393.13
2662	NYSE	HOV	Mon, Nov 11, 2002	408.88	416.25	395.63	400.63
2661	NYSE	HOV	Fri, Nov 8, 2002	423.75	426.75	407.50	408.75
2660	NYSE	HOV	Thu, Nov 7, 2002	481.38	481.38	423.75	423.75
2659	NYSE	HOV	Wed, Nov 6, 2002	481.25	486.13	470.00	481.25
2658	NYSE	HOV	Tue, Nov 5, 2002	485.13	485.63	471.75	474.13
2657	NYSE	HOV	Mon, Nov 4, 2002	486.88	502.38	482.38	485.00
2656	NYSE	HOV	Fri, Nov 1, 2002	479.00	479.75	465.88	478.50
2655	NYSE	HOV	Thu, Oct 31, 2002	467.50	481.25	463.25	472.75
2654	NYSE	HOV	Wed, Oct 30, 2002	464.38	470.63	457.50	465.38
2653	NYSE	HOV	Tue, Oct 29, 2002	450.63	468.75	441.88	465.63
2652	NYSE	HOV	Mon, Oct 28, 2002	474.25	474.25	449.13	453.50
2651	NYSE	HOV	Fri, Oct 25, 2002	472.50	480.63	447.63	468.50
2650	NYSE	HOV	Thu, Oct 24, 2002	483.75	488.75	473.50	475.00
2649	NYSE	HOV	Wed, Oct 23, 2002	478.13	481.88	472.50	481.75
2648	NYSE	HOV	Tue, Oct 22, 2002	488.13	491.25	469.63	478.13
2647	NYSE	HOV	Mon, Oct 21, 2002	456.88	492.50	452.50	492.50
2646	NYSE	HOV	Fri, Oct 18, 2002	466.88	467.88	453.88	458.25
2645	NYSE	HOV	Thu, Oct 17, 2002	467.50	470.00	453.88	466.88
2644	NYSE	HOV	Wed, Oct 16, 2002	437.00	437.00	423.13	430.63
2643	NYSE	HOV	Tue, Oct 15, 2002	439.38	439.38	421.25	437.00
2642	NYSE	HOV	Mon, Oct 14, 2002	410.13	416.25	406.25	408.50
2641	NYSE	HOV	Fri, Oct 11, 2002	406.88	421.50	405.63	411.25
2640	NYSE	HOV	Thu, Oct 10, 2002	381.25	403.50	363.88	394.38
2639	NYSE	HOV	Wed, Oct 9, 2002	401.38	401.38	378.63	379.88
2638	NYSE	HOV	Tue, Oct 8, 2002	396.25	414.63	392.50	401.25
2637	NYSE	HOV	Mon, Oct 7, 2002	405.38	415.00	393.25	394.13
2636	NYSE	HOV	Fri, Oct 4, 2002	429.38	434.38	401.63	413.00
2635	NYSE	HOV	Thu, Oct 3, 2002	449.75	465.00	423.63	427.63
2634	NYSE	HOV	Wed, Oct 2, 2002	443.13	468.63	435.50	449.75
2633	NYSE	HOV	Tue, Oct 1, 2002	431.88	451.00	408.13	446.25
2632	NYSE	HOV	Mon, Sep 30, 2002	426.50	431.25	406.63	422.50
2631	NYSE	HOV	Fri, Sep 27, 2002	434.00	448.25	422.13	426.38
2630	NYSE	HOV	Thu, Sep 26, 2002	423.50	446.25	421.38	433.88
2629	NYSE	HOV	Wed, Sep 25, 2002	415.00	431.63	401.88	420.75
2628	NYSE	HOV	Tue, Sep 24, 2002	434.63	434.63	410.00	413.13
2627	NYSE	HOV	Mon, Sep 23, 2002	427.50	445.00	427.50	434.50
2626	NYSE	HOV	Fri, Sep 20, 2002	433.75	446.75	430.25	433.13
2625	NYSE	HOV	Thu, Sep 19, 2002	488.13	488.13	426.50	436.25
2624	NYSE	HOV	Wed, Sep 18, 2002	500.00	502.50	485.00	488.13
2623	NYSE	HOV	Tue, Sep 17, 2002	500.00	507.00	493.75	500.00
2622	NYSE	HOV	Mon, Sep 16, 2002	494.88	502.50	488.88	496.13
2621	NYSE	HOV	Fri, Sep 13, 2002	468.25	490.00	466.88	489.38
2620	NYSE	HOV	Thu, Sep 12, 2002	484.88	487.50	470.63	472.75
2619	NYSE	HOV	Wed, Sep 11, 2002	495.63	497.50	482.00	484.88
2618	NYSE	HOV	Tue, Sep 10, 2002	488.13	490.50	475.00	488.13
2617	NYSE	HOV	Mon, Sep 9, 2002	470.00	490.00	461.25	488.13
2616	NYSE	HOV	Fri, Sep 6, 2002	461.25	464.88	447.75	462.00
2615	NYSE	HOV	Thu, Sep 5, 2002	428.13	452.88	425.13	443.13
2614	NYSE	HOV	Wed, Sep 4, 2002	401.25	423.75	387.50	421.50
2613	NYSE	HOV	Tue, Sep 3, 2002	389.13	391.88	368.75	374.25
2612	NYSE	HOV	Fri, Aug 30, 2002	383.75	400.63	383.13	389.00
2611	NYSE	HOV	Thu, Aug 29, 2002	378.13	390.00	376.00	381.63
2610	NYSE	HOV	Wed, Aug 28, 2002	405.63	411.75	385.13	387.63
2609	NYSE	HOV	Tue, Aug 27, 2002	411.25	418.25	393.75	407.50
2608	NYSE	HOV	Mon, Aug 26, 2002	400.00	406.13	389.38	405.63
2607	NYSE	HOV	Fri, Aug 23, 2002	388.50	396.25	385.13	389.00
2606	NYSE	HOV	Thu, Aug 22, 2002	374.38	387.25	368.13	385.38
2605	NYSE	HOV	Wed, Aug 21, 2002	379.50	386.38	363.13	373.63
2604	NYSE	HOV	Tue, Aug 20, 2002	385.88	386.00	372.50	377.63
2603	NYSE	HOV	Mon, Aug 19, 2002	373.75	385.88	370.25	385.88
2602	NYSE	HOV	Fri, Aug 16, 2002	373.13	376.00	363.13	365.75
2601	NYSE	HOV	Thu, Aug 15, 2002	356.88	374.63	351.50	374.38
2600	NYSE	HOV	Wed, Aug 14, 2002	343.50	356.88	334.13	356.00
2599	NYSE	HOV	Tue, Aug 13, 2002	348.13	358.13	343.13	343.13
2598	NYSE	HOV	Mon, Aug 12, 2002	355.13	355.13	343.75	349.75
2597	NYSE	HOV	Fri, Aug 9, 2002	346.88	363.50	343.13	355.13
2596	NYSE	HOV	Thu, Aug 8, 2002	334.38	356.63	326.38	350.00
2595	NYSE	HOV	Wed, Aug 7, 2002	351.88	359.25	328.75	343.75
2594	NYSE	HOV	Tue, Aug 6, 2002	331.25	346.88	330.00	341.88
2593	NYSE	HOV	Mon, Aug 5, 2002	321.88	332.88	311.00	315.50
2592	NYSE	HOV	Fri, Aug 2, 2002	329.38	331.88	308.75	314.75
2591	NYSE	HOV	Thu, Aug 1, 2002	356.88	364.38	334.63	339.13
2590	NYSE	HOV	Wed, Jul 31, 2002	372.38	381.38	354.38	356.75
2589	NYSE	HOV	Tue, Jul 30, 2002	381.25	387.75	363.13	372.63
2588	NYSE	HOV	Mon, Jul 29, 2002	356.25	384.38	354.75	381.13
2587	NYSE	HOV	Fri, Jul 26, 2002	337.00	348.75	333.75	346.88
2586	NYSE	HOV	Thu, Jul 25, 2002	345.63	368.75	322.13	333.88
2585	NYSE	HOV	Wed, Jul 24, 2002	319.88	343.75	308.00	342.50
2584	NYSE	HOV	Tue, Jul 23, 2002	320.00	330.25	312.63	323.00
2583	NYSE	HOV	Mon, Jul 22, 2002	310.00	335.00	303.88	313.88
2582	NYSE	HOV	Fri, Jul 19, 2002	345.88	353.38	323.88	325.63
2581	NYSE	HOV	Thu, Jul 18, 2002	345.50	366.88	341.25	350.25
2580	NYSE	HOV	Wed, Jul 17, 2002	355.00	374.63	325.63	345.50
2579	NYSE	HOV	Tue, Jul 16, 2002	384.88	384.88	348.75	351.88
2578	NYSE	HOV	Mon, Jul 15, 2002	371.88	390.00	354.38	388.00
2577	NYSE	HOV	Fri, Jul 12, 2002	399.88	411.25	381.75	386.88
2576	NYSE	HOV	Thu, Jul 11, 2002	409.38	414.38	371.25	400.38
2575	NYSE	HOV	Wed, Jul 10, 2002	422.00	426.88	412.63	416.13
2574	NYSE	HOV	Tue, Jul 9, 2002	434.38	435.00	417.75	418.75
2573	NYSE	HOV	Mon, Jul 8, 2002	437.50	448.13	431.50	434.38
2572	NYSE	HOV	Fri, Jul 5, 2002	426.88	443.75	426.75	437.50
2571	NYSE	HOV	Wed, Jul 3, 2002	428.13	440.63	403.88	426.75
2570	NYSE	HOV	Tue, Jul 2, 2002	473.88	473.88	426.88	438.88
2569	NYSE	HOV	Mon, Jul 1, 2002	458.50	471.88	452.00	471.38
2568	NYSE	HOV	Fri, Jun 28, 2002	455.00	463.13	447.75	448.50
2567	NYSE	HOV	Thu, Jun 27, 2002	472.50	472.50	444.38	448.50
2566	NYSE	HOV	Wed, Jun 26, 2002	425.00	457.50	423.13	456.88
2565	NYSE	HOV	Tue, Jun 25, 2002	456.25	463.75	437.00	440.50
2564	NYSE	HOV	Mon, Jun 24, 2002	451.88	455.13	431.25	447.63
2563	NYSE	HOV	Fri, Jun 21, 2002	475.75	476.88	437.50	453.13
2562	NYSE	HOV	Thu, Jun 20, 2002	467.38	484.38	457.50	463.25
2561	NYSE	HOV	Wed, Jun 19, 2002	430.00	462.38	430.00	461.25
2560	NYSE	HOV	Tue, Jun 18, 2002	436.25	446.88	434.00	441.00
2559	NYSE	HOV	Mon, Jun 17, 2002	415.00	433.75	414.38	427.50
2558	NYSE	HOV	Fri, Jun 14, 2002	389.38	410.00	384.38	407.50
2557	NYSE	HOV	Thu, Jun 13, 2002	423.25	424.75	392.63	396.75
2556	NYSE	HOV	Wed, Jun 12, 2002	408.00	425.00	404.38	423.13
2555	NYSE	HOV	Tue, Jun 11, 2002	412.50	427.50	406.38	408.38
2554	NYSE	HOV	Mon, Jun 10, 2002	437.38	439.75	411.25	412.50
2553	NYSE	HOV	Fri, Jun 7, 2002	412.50	434.25	397.50	434.13
2552	NYSE	HOV	Thu, Jun 6, 2002	396.88	418.88	396.25	414.63
2551	NYSE	HOV	Wed, Jun 5, 2002	364.38	389.38	364.38	387.63
2550	NYSE	HOV	Tue, Jun 4, 2002	375.00	376.25	350.25	358.13
2549	NYSE	HOV	Mon, Jun 3, 2002	395.00	398.75	364.13	375.00
2548	NYSE	HOV	Fri, May 31, 2002	387.50	399.88	384.38	399.88
2547	NYSE	HOV	Thu, May 30, 2002	370.63	387.50	366.88	382.25
2546	NYSE	HOV	Wed, May 29, 2002	363.75	372.50	353.88	368.13
2545	NYSE	HOV	Tue, May 28, 2002	359.38	364.38	341.38	343.75
2544	NYSE	HOV	Fri, May 24, 2002	355.13	360.38	347.00	354.00
2543	NYSE	HOV	Thu, May 23, 2002	343.13	355.00	332.63	352.00
2542	NYSE	HOV	Wed, May 22, 2002	335.00	351.13	331.88	342.75
2541	NYSE	HOV	Tue, May 21, 2002	356.25	356.38	331.38	340.00
2540	NYSE	HOV	Mon, May 20, 2002	348.00	363.75	343.88	358.75
2539	NYSE	HOV	Fri, May 17, 2002	312.75	343.75	306.25	338.00
2538	NYSE	HOV	Thu, May 16, 2002	360.00	360.13	309.50	312.75
2537	NYSE	HOV	Wed, May 15, 2002	366.88	369.63	361.63	363.50
2536	NYSE	HOV	Tue, May 14, 2002	354.38	373.00	346.38	365.63
2535	NYSE	HOV	Mon, May 13, 2002	360.63	360.63	337.50	354.38
2534	NYSE	HOV	Fri, May 10, 2002	407.50	407.50	358.75	360.63
2533	NYSE	HOV	Thu, May 9, 2002	399.38	406.13	388.63	402.50
2532	NYSE	HOV	Wed, May 8, 2002	410.00	411.25	385.63	398.13
2531	NYSE	HOV	Tue, May 7, 2002	389.38	404.63	389.38	404.63
2530	NYSE	HOV	Mon, May 6, 2002	405.63	409.25	384.38	386.25
2529	NYSE	HOV	Fri, May 3, 2002	408.75	408.75	399.50	400.63
2528	NYSE	HOV	Thu, May 2, 2002	395.13	405.63	383.75	402.50
2527	NYSE	HOV	Wed, May 1, 2002	383.63	396.25	373.75	395.13
2526	NYSE	HOV	Tue, Apr 30, 2002	384.38	393.75	376.25	380.50
2525	NYSE	HOV	Mon, Apr 29, 2002	370.00	387.25	369.00	383.13
2524	NYSE	HOV	Fri, Apr 26, 2002	381.38	382.50	368.13	371.25
2523	NYSE	HOV	Thu, Apr 25, 2002	386.75	386.75	375.63	381.25
2522	NYSE	HOV	Wed, Apr 24, 2002	403.75	403.75	383.75	386.63
2521	NYSE	HOV	Tue, Apr 23, 2002	392.50	405.00	388.75	398.88
2520	NYSE	HOV	Mon, Apr 22, 2002	375.25	393.75	375.25	389.13
2519	NYSE	HOV	Fri, Apr 19, 2002	369.88	376.88	366.88	374.50
2518	NYSE	HOV	Thu, Apr 18, 2002	368.88	369.63	361.63	366.88
2517	NYSE	HOV	Wed, Apr 17, 2002	360.13	374.75	353.75	368.75
2516	NYSE	HOV	Tue, Apr 16, 2002	351.88	364.00	338.75	360.00
2515	NYSE	HOV	Mon, Apr 15, 2002	360.00	371.88	353.25	361.75
2514	NYSE	HOV	Fri, Apr 12, 2002	360.00	364.38	348.75	358.75
2513	NYSE	HOV	Thu, Apr 11, 2002	350.00	362.25	347.00	355.63
2512	NYSE	HOV	Wed, Apr 10, 2002	363.75	371.00	343.88	345.00
2511	NYSE	HOV	Tue, Apr 9, 2002	376.75	381.75	361.25	371.13
2510	NYSE	HOV	Mon, Apr 8, 2002	332.63	372.38	330.38	371.25
2509	NYSE	HOV	Fri, Apr 5, 2002	330.00	339.00	330.00	335.75
2508	NYSE	HOV	Thu, Apr 4, 2002	322.50	330.25	321.38	328.25
2507	NYSE	HOV	Wed, Apr 3, 2002	322.50	327.75	316.88	320.88
2506	NYSE	HOV	Tue, Apr 2, 2002	325.13	325.13	313.13	322.50
2505	NYSE	HOV	Mon, Apr 1, 2002	335.00	335.63	323.75	325.00
2504	NYSE	HOV	Thu, Mar 28, 2002	341.38	346.25	325.00	332.38
2503	NYSE	HOV	Wed, Mar 27, 2002	337.50	346.88	329.38	338.25
2502	NYSE	HOV	Tue, Mar 26, 2002	311.25	339.38	311.25	337.88
2501	NYSE	HOV	Mon, Mar 25, 2002	321.88	323.63	303.88	308.63
2500	NYSE	HOV	Fri, Mar 22, 2002	310.88	317.38	303.13	312.63
2499	NYSE	HOV	Thu, Mar 21, 2002	306.88	311.88	293.38	307.75
2498	NYSE	HOV	Wed, Mar 20, 2002	321.63	324.38	304.75	305.00
2497	NYSE	HOV	Tue, Mar 19, 2002	303.38	316.88	295.13	315.38
2496	NYSE	HOV	Mon, Mar 18, 2002	315.00	318.63	296.88	303.25
2495	NYSE	HOV	Fri, Mar 15, 2002	310.63	311.25	291.25	309.38
2494	NYSE	HOV	Thu, Mar 14, 2002	326.38	326.88	307.50	312.50
2493	NYSE	HOV	Wed, Mar 13, 2002	329.25	333.13	321.25	326.38
2492	NYSE	HOV	Tue, Mar 12, 2002	321.88	331.88	320.63	326.13
2491	NYSE	HOV	Mon, Mar 11, 2002	317.50	336.25	306.88	325.13
2490	NYSE	HOV	Fri, Mar 8, 2002	330.75	335.00	315.63	319.38
2489	NYSE	HOV	Thu, Mar 7, 2002	349.38	349.88	325.13	327.63
2488	NYSE	HOV	Wed, Mar 6, 2002	323.13	340.00	323.13	338.75
2487	NYSE	HOV	Tue, Mar 5, 2002	312.50	323.00	303.13	322.75
2486	NYSE	HOV	Mon, Mar 4, 2002	338.75	340.00	318.75	324.38
2485	NYSE	HOV	Fri, Mar 1, 2002	332.50	332.50	323.13	328.00
2484	NYSE	HOV	Thu, Feb 28, 2002	320.63	334.25	317.25	328.75
2483	NYSE	HOV	Wed, Feb 27, 2002	311.88	321.25	301.13	316.88
2482	NYSE	HOV	Tue, Feb 26, 2002	296.25	312.13	290.00	310.63
2481	NYSE	HOV	Mon, Feb 25, 2002	271.25	279.38	270.00	278.88
2480	NYSE	HOV	Fri, Feb 22, 2002	259.50	265.25	255.50	265.00
2479	NYSE	HOV	Thu, Feb 21, 2002	255.50	265.00	251.88	262.13
2478	NYSE	HOV	Wed, Feb 20, 2002	259.38	261.13	238.38	255.50
2477	NYSE	HOV	Tue, Feb 19, 2002	262.63	266.88	256.25	257.38
2476	NYSE	HOV	Fri, Feb 15, 2002	265.13	271.25	262.00	262.50
2475	NYSE	HOV	Thu, Feb 14, 2002	265.63	267.50	263.13	265.00
2474	NYSE	HOV	Wed, Feb 13, 2002	263.75	268.00	263.75	264.63
2473	NYSE	HOV	Tue, Feb 12, 2002	265.38	267.25	263.38	266.13
2472	NYSE	HOV	Mon, Feb 11, 2002	262.50	265.38	259.50	265.00
2471	NYSE	HOV	Fri, Feb 8, 2002	248.75	258.75	248.13	256.38
2470	NYSE	HOV	Thu, Feb 7, 2002	253.00	256.13	248.75	251.00
2469	NYSE	HOV	Wed, Feb 6, 2002	257.50	262.38	256.38	259.25
2468	NYSE	HOV	Tue, Feb 5, 2002	265.00	268.50	256.25	261.88
2467	NYSE	HOV	Mon, Feb 4, 2002	265.63	268.00	261.25	266.13
2466	NYSE	HOV	Fri, Feb 1, 2002	268.63	270.00	261.25	266.25
2465	NYSE	HOV	Thu, Jan 31, 2002	274.38	280.00	263.75	265.50
2464	NYSE	HOV	Wed, Jan 30, 2002	265.00	269.38	242.50	267.50
2463	NYSE	HOV	Tue, Jan 29, 2002	270.63	274.38	262.88	264.63
2462	NYSE	HOV	Mon, Jan 28, 2002	259.38	268.50	259.38	268.50
2461	NYSE	HOV	Fri, Jan 25, 2002	255.63	262.38	255.00	259.25
2460	NYSE	HOV	Thu, Jan 24, 2002	258.75	259.13	253.38	255.00
2459	NYSE	HOV	Wed, Jan 23, 2002	257.63	260.00	249.88	249.88
2458	NYSE	HOV	Tue, Jan 22, 2002	250.00	262.50	249.50	254.50
2457	NYSE	HOV	Fri, Jan 18, 2002	250.00	252.50	246.88	249.38
2456	NYSE	HOV	Thu, Jan 17, 2002	252.50	258.25	246.88	251.88
2455	NYSE	HOV	Wed, Jan 16, 2002	255.25	255.50	248.13	251.25
2454	NYSE	HOV	Tue, Jan 15, 2002	256.13	260.50	253.63	255.25
2453	NYSE	HOV	Mon, Jan 14, 2002	245.00	256.25	235.00	256.13
2452	NYSE	HOV	Fri, Jan 11, 2002	253.75	258.13	241.88	243.75
2451	NYSE	HOV	Thu, Jan 10, 2002	264.38	264.88	251.88	252.50
2450	NYSE	HOV	Wed, Jan 9, 2002	262.50	264.38	257.50	259.38
2449	NYSE	HOV	Tue, Jan 8, 2002	258.75	262.13	256.38	258.25
2448	NYSE	HOV	Mon, Jan 7, 2002	265.63	265.63	255.88	258.00
2447	NYSE	HOV	Fri, Jan 4, 2002	258.75	261.25	248.75	255.63
2446	NYSE	HOV	Thu, Jan 3, 2002	257.50	275.00	255.00	256.25
2445	NYSE	HOV	Wed, Jan 2, 2002	269.13	273.13	252.00	258.00
2444	NYSE	HOV	Mon, Dec 31, 2001	265.00	275.38	262.50	266.00
2443	NYSE	HOV	Fri, Dec 28, 2001	253.38	271.25	251.63	268.13
2442	NYSE	HOV	Thu, Dec 27, 2001	259.38	261.88	251.75	253.38
2441	NYSE	HOV	Wed, Dec 26, 2001	244.00	262.50	244.00	257.00
2440	NYSE	HOV	Mon, Dec 24, 2001	233.63	246.88	231.88	244.00
2439	NYSE	HOV	Fri, Dec 21, 2001	229.75	233.50	219.38	230.50
2438	NYSE	HOV	Thu, Dec 20, 2001	233.13	239.38	225.00	226.63
2437	NYSE	HOV	Wed, Dec 19, 2001	209.38	234.38	209.38	232.38
2436	NYSE	HOV	Tue, Dec 18, 2001	201.88	208.13	201.88	208.13
2435	NYSE	HOV	Mon, Dec 17, 2001	202.50	205.63	197.50	200.00
2434	NYSE	HOV	Fri, Dec 14, 2001	199.38	201.25	197.50	198.75
2433	NYSE	HOV	Thu, Dec 13, 2001	202.38	205.63	197.75	200.00
2432	NYSE	HOV	Wed, Dec 12, 2001	198.75	205.63	196.50	202.38
2431	NYSE	HOV	Tue, Dec 11, 2001	191.63	196.25	191.63	193.75
2430	NYSE	HOV	Mon, Dec 10, 2001	200.50	201.25	191.25	192.25
2429	NYSE	HOV	Fri, Dec 7, 2001	193.75	200.63	192.50	200.38
2428	NYSE	HOV	Thu, Dec 6, 2001	197.13	199.88	191.25	197.25
2427	NYSE	HOV	Wed, Dec 5, 2001	181.88	200.00	181.88	197.00
2426	NYSE	HOV	Tue, Dec 4, 2001	176.38	183.13	176.38	181.25
2425	NYSE	HOV	Mon, Dec 3, 2001	173.88	178.13	173.75	176.25
2424	NYSE	HOV	Fri, Nov 30, 2001	165.63	174.88	165.00	172.63
2423	NYSE	HOV	Thu, Nov 29, 2001	156.75	160.50	155.50	160.50
2422	NYSE	HOV	Wed, Nov 28, 2001	157.38	158.38	156.38	156.75
2421	NYSE	HOV	Tue, Nov 27, 2001	157.50	158.50	156.25	157.38
2420	NYSE	HOV	Mon, Nov 26, 2001	157.13	157.50	153.13	157.50
2419	NYSE	HOV	Fri, Nov 23, 2001	153.00	156.88	153.00	156.63
2418	NYSE	HOV	Wed, Nov 21, 2001	157.38	157.88	154.88	155.50
2417	NYSE	HOV	Tue, Nov 20, 2001	160.00	160.50	156.00	157.38
2416	NYSE	HOV	Mon, Nov 19, 2001	162.88	162.88	153.13	161.00
2415	NYSE	HOV	Fri, Nov 16, 2001	162.50	162.50	158.63	162.50
2414	NYSE	HOV	Thu, Nov 15, 2001	171.38	171.38	162.00	163.13
2413	NYSE	HOV	Wed, Nov 14, 2001	162.50	173.00	162.50	171.38
2412	NYSE	HOV	Tue, Nov 13, 2001	155.00	161.88	155.00	161.25
2411	NYSE	HOV	Mon, Nov 12, 2001	151.25	156.25	151.25	155.00
2410	NYSE	HOV	Fri, Nov 9, 2001	157.50	158.13	151.88	152.00
2409	NYSE	HOV	Thu, Nov 8, 2001	150.63	161.25	150.63	158.00
2408	NYSE	HOV	Wed, Nov 7, 2001	140.63	151.25	140.00	150.00
2407	NYSE	HOV	Tue, Nov 6, 2001	140.63	140.88	125.00	139.38
2406	NYSE	HOV	Mon, Nov 5, 2001	145.13	148.63	139.50	141.88
2405	NYSE	HOV	Fri, Nov 2, 2001	148.63	149.38	145.63	146.25
2404	NYSE	HOV	Thu, Nov 1, 2001	146.88	149.63	146.25	148.75
2403	NYSE	HOV	Wed, Oct 31, 2001	140.63	146.25	140.63	146.25
2402	NYSE	HOV	Tue, Oct 30, 2001	146.63	146.63	141.88	142.50
2401	NYSE	HOV	Mon, Oct 29, 2001	146.25	148.00	145.00	146.00
2400	NYSE	HOV	Fri, Oct 26, 2001	142.50	149.38	140.00	148.75
2399	NYSE	HOV	Thu, Oct 25, 2001	140.63	144.25	139.38	144.13
2398	NYSE	HOV	Wed, Oct 24, 2001	140.00	143.75	138.38	141.25
2397	NYSE	HOV	Tue, Oct 23, 2001	142.50	148.13	139.38	139.38
2396	NYSE	HOV	Mon, Oct 22, 2001	146.88	146.88	141.25	143.13
2395	NYSE	HOV	Fri, Oct 19, 2001	145.50	148.75	140.00	148.13
2394	NYSE	HOV	Thu, Oct 18, 2001	150.13	150.13	145.25	145.25
2393	NYSE	HOV	Wed, Oct 17, 2001	152.63	155.00	148.13	150.00
2392	NYSE	HOV	Tue, Oct 16, 2001	153.75	156.25	150.63	152.50
2391	NYSE	HOV	Mon, Oct 15, 2001	156.88	157.88	153.75	154.50
2390	NYSE	HOV	Fri, Oct 12, 2001	160.13	161.88	158.13	158.13
2389	NYSE	HOV	Thu, Oct 11, 2001	154.00	163.63	153.88	162.00
2388	NYSE	HOV	Wed, Oct 10, 2001	147.50	154.38	147.50	154.00
2387	NYSE	HOV	Tue, Oct 9, 2001	150.63	150.63	142.50	147.50
2386	NYSE	HOV	Mon, Oct 8, 2001	151.25	152.88	150.13	151.25
2385	NYSE	HOV	Fri, Oct 5, 2001	161.13	162.00	153.38	154.75
2384	NYSE	HOV	Thu, Oct 4, 2001	163.00	166.13	159.38	161.13
2383	NYSE	HOV	Wed, Oct 3, 2001	155.00	161.88	152.50	161.88
2382	NYSE	HOV	Tue, Oct 2, 2001	150.00	156.25	150.00	154.88
2381	NYSE	HOV	Mon, Oct 1, 2001	145.25	153.00	145.25	149.88
2380	NYSE	HOV	Fri, Sep 28, 2001	140.00	145.50	140.00	144.13
2379	NYSE	HOV	Thu, Sep 27, 2001	137.50	141.88	136.50	140.50
2378	NYSE	HOV	Wed, Sep 26, 2001	141.88	141.88	137.50	139.38
2377	NYSE	HOV	Tue, Sep 25, 2001	136.88	143.13	136.88	140.63
2376	NYSE	HOV	Mon, Sep 24, 2001	128.00	136.88	128.00	136.25
2375	NYSE	HOV	Fri, Sep 21, 2001	134.88	134.88	121.38	126.88
2374	NYSE	HOV	Thu, Sep 20, 2001	151.63	151.63	136.50	137.38
2373	NYSE	HOV	Wed, Sep 19, 2001	160.63	161.00	149.13	152.25
2372	NYSE	HOV	Tue, Sep 18, 2001	157.50	161.38	157.50	161.25
2371	NYSE	HOV	Mon, Sep 17, 2001	159.38	161.25	155.63	158.13
2370	NYSE	HOV	Mon, Sep 10, 2001	163.75	169.88	160.00	168.75
2369	NYSE	HOV	Fri, Sep 7, 2001	174.88	175.00	161.63	165.00
2368	NYSE	HOV	Thu, Sep 6, 2001	177.38	177.38	172.50	175.88
2367	NYSE	HOV	Wed, Sep 5, 2001	176.25	179.75	175.00	175.38
2366	NYSE	HOV	Tue, Sep 4, 2001	173.75	178.00	172.50	177.50
2365	NYSE	HOV	Fri, Aug 31, 2001	176.38	179.25	175.00	177.50
2364	NYSE	HOV	Thu, Aug 30, 2001	180.00	181.13	176.25	176.25
2363	NYSE	HOV	Wed, Aug 29, 2001	179.50	182.50	179.50	179.75
2362	NYSE	HOV	Tue, Aug 28, 2001	171.88	180.00	171.88	179.25
2361	NYSE	HOV	Mon, Aug 27, 2001	173.13	173.75	168.75	170.88
2360	NYSE	HOV	Fri, Aug 24, 2001	171.25	174.75	170.63	174.38
2359	NYSE	HOV	Thu, Aug 23, 2001	167.00	171.88	167.00	170.00
2358	NYSE	HOV	Wed, Aug 22, 2001	169.00	169.88	166.38	167.00
2357	NYSE	HOV	Tue, Aug 21, 2001	168.25	174.13	168.00	168.00
2356	NYSE	HOV	Mon, Aug 20, 2001	166.63	170.63	166.50	168.50
2355	NYSE	HOV	Fri, Aug 17, 2001	169.88	170.13	165.00	167.75
2354	NYSE	HOV	Thu, Aug 16, 2001	163.38	171.25	163.38	169.75
2353	NYSE	HOV	Wed, Aug 15, 2001	162.50	163.63	161.00	163.38
2352	NYSE	HOV	Tue, Aug 14, 2001	158.75	163.50	156.50	163.50
2351	NYSE	HOV	Mon, Aug 13, 2001	172.50	173.63	153.13	161.25
2350	NYSE	HOV	Fri, Aug 10, 2001	169.63	172.38	168.63	171.25
2349	NYSE	HOV	Thu, Aug 9, 2001	166.25	173.13	166.25	169.75
2348	NYSE	HOV	Wed, Aug 8, 2001	170.38	174.88	168.75	169.25
2347	NYSE	HOV	Tue, Aug 7, 2001	168.75	172.63	168.25	170.38
2346	NYSE	HOV	Mon, Aug 6, 2001	178.75	178.75	170.00	170.00
2345	NYSE	HOV	Fri, Aug 3, 2001	180.63	180.63	176.38	178.00
2344	NYSE	HOV	Thu, Aug 2, 2001	186.25	187.50	180.63	180.63
2343	NYSE	HOV	Wed, Aug 1, 2001	187.38	187.38	182.50	185.00
2342	NYSE	HOV	Tue, Jul 31, 2001	176.88	187.13	176.38	184.38
2341	NYSE	HOV	Mon, Jul 30, 2001	182.50	182.50	175.13	176.00
2340	NYSE	HOV	Fri, Jul 27, 2001	185.00	186.88	178.75	182.75
2339	NYSE	HOV	Thu, Jul 26, 2001	183.13	186.13	181.88	185.63
2338	NYSE	HOV	Wed, Jul 25, 2001	178.75	182.50	176.25	182.50
2337	NYSE	HOV	Tue, Jul 24, 2001	183.13	184.25	177.00	179.25
2336	NYSE	HOV	Mon, Jul 23, 2001	188.00	190.00	180.63	183.13
2335	NYSE	HOV	Fri, Jul 20, 2001	187.50	190.50	186.88	186.88
2334	NYSE	HOV	Thu, Jul 19, 2001	184.38	192.38	184.38	188.38
2333	NYSE	HOV	Wed, Jul 18, 2001	175.00	184.38	175.00	183.13
2332	NYSE	HOV	Tue, Jul 17, 2001	176.25	177.50	173.13	176.13
2331	NYSE	HOV	Mon, Jul 16, 2001	178.00	180.50	175.00	175.25
2330	NYSE	HOV	Fri, Jul 13, 2001	184.38	185.00	175.00	178.00
2329	NYSE	HOV	Thu, Jul 12, 2001	178.75	185.88	177.75	185.13
2328	NYSE	HOV	Wed, Jul 11, 2001	181.25	182.50	177.50	179.38
2327	NYSE	HOV	Tue, Jul 10, 2001	171.88	184.25	171.88	184.25
2326	NYSE	HOV	Mon, Jul 9, 2001	172.50	175.75	172.50	173.13
2325	NYSE	HOV	Fri, Jul 6, 2001	178.75	180.88	173.88	175.50
2324	NYSE	HOV	Thu, Jul 5, 2001	172.00	181.13	172.00	178.00
2323	NYSE	HOV	Tue, Jul 3, 2001	175.63	175.88	170.63	171.88
2322	NYSE	HOV	Mon, Jul 2, 2001	171.25	180.00	167.00	180.00
2321	NYSE	HOV	Fri, Jun 29, 2001	186.25	186.75	172.50	181.38
2320	NYSE	HOV	Thu, Jun 28, 2001	187.50	190.50	185.63	187.38
2319	NYSE	HOV	Wed, Jun 27, 2001	187.50	188.25	182.50	188.13
2318	NYSE	HOV	Tue, Jun 26, 2001	185.00	188.75	183.25	186.25
2317	NYSE	HOV	Mon, Jun 25, 2001	182.50	193.00	182.50	185.63
2316	NYSE	HOV	Fri, Jun 22, 2001	188.13	190.00	185.63	188.00
2315	NYSE	HOV	Thu, Jun 21, 2001	183.63	188.75	179.38	188.13
2314	NYSE	HOV	Wed, Jun 20, 2001	171.88	186.88	171.00	182.50
2313	NYSE	HOV	Tue, Jun 19, 2001	175.88	176.50	166.75	172.38
2312	NYSE	HOV	Mon, Jun 18, 2001	181.88	185.88	175.00	177.13
2311	NYSE	HOV	Fri, Jun 15, 2001	185.63	186.75	176.88	183.13
2310	NYSE	HOV	Thu, Jun 14, 2001	187.50	187.50	183.25	186.88
2309	NYSE	HOV	Wed, Jun 13, 2001	192.50	193.75	187.50	189.38
2308	NYSE	HOV	Tue, Jun 12, 2001	184.38	192.75	183.38	192.50
2307	NYSE	HOV	Mon, Jun 11, 2001	193.75	194.88	168.75	187.50
2306	NYSE	HOV	Fri, Jun 8, 2001	202.50	202.50	188.88	200.50
2305	NYSE	HOV	Thu, Jun 7, 2001	208.75	209.88	201.88	203.13
2304	NYSE	HOV	Wed, Jun 6, 2001	211.75	211.75	201.25	209.63
2303	NYSE	HOV	Tue, Jun 5, 2001	219.38	219.38	206.25	210.88
2302	NYSE	HOV	Mon, Jun 4, 2001	223.75	228.13	213.75	217.50
2301	NYSE	HOV	Fri, Jun 1, 2001	212.38	222.50	206.50	222.50
2300	NYSE	HOV	Thu, May 31, 2001	217.88	227.38	207.50	212.38
2299	NYSE	HOV	Wed, May 30, 2001	194.38	214.75	191.88	214.75
2298	NYSE	HOV	Tue, May 29, 2001	198.13	199.75	191.38	198.50
2297	NYSE	HOV	Fri, May 25, 2001	212.50	215.25	197.00	202.50
2296	NYSE	HOV	Thu, May 24, 2001	214.88	224.38	204.88	214.38
2295	NYSE	HOV	Wed, May 23, 2001	213.75	215.00	212.63	215.00
2294	NYSE	HOV	Tue, May 22, 2001	205.00	228.13	190.00	217.38
2293	NYSE	HOV	Mon, May 21, 2001	216.25	224.63	202.50	207.50
2292	NYSE	HOV	Fri, May 18, 2001	202.50	219.88	202.50	217.88
2291	NYSE	HOV	Thu, May 17, 2001	205.00	211.25	188.25	207.25
2290	NYSE	HOV	Wed, May 16, 2001	233.13	233.25	218.13	222.38
2289	NYSE	HOV	Tue, May 15, 2001	237.38	241.75	231.88	240.00
2288	NYSE	HOV	Mon, May 14, 2001	234.50	235.88	222.50	233.13
2287	NYSE	HOV	Fri, May 11, 2001	238.38	238.50	233.75	234.50
2286	NYSE	HOV	Thu, May 10, 2001	240.50	240.63	234.38	237.50
2285	NYSE	HOV	Wed, May 9, 2001	236.38	240.00	231.38	238.63
2284	NYSE	HOV	Tue, May 8, 2001	234.50	240.00	225.38	236.25
2283	NYSE	HOV	Mon, May 7, 2001	220.00	234.25	218.75	231.38
2282	NYSE	HOV	Fri, May 4, 2001	197.50	217.50	196.25	217.38
2281	NYSE	HOV	Thu, May 3, 2001	187.50	195.00	187.50	194.38
2280	NYSE	HOV	Wed, May 2, 2001	221.88	222.75	162.50	188.50
2279	NYSE	HOV	Tue, May 1, 2001	237.50	237.50	224.75	225.00
2278	NYSE	HOV	Mon, Apr 30, 2001	234.38	234.38	224.50	231.13
2277	NYSE	HOV	Fri, Apr 27, 2001	223.13	225.63	221.88	223.75
2276	NYSE	HOV	Thu, Apr 26, 2001	225.00	230.50	220.25	223.13
2275	NYSE	HOV	Wed, Apr 25, 2001	213.75	221.88	211.25	221.88
2274	NYSE	HOV	Tue, Apr 24, 2001	206.25	213.38	205.00	210.00
2273	NYSE	HOV	Mon, Apr 23, 2001	202.00	206.13	199.38	201.50
2272	NYSE	HOV	Fri, Apr 20, 2001	199.38	200.00	195.63	198.88
2271	NYSE	HOV	Thu, Apr 19, 2001	196.88	198.75	189.38	198.13
2270	NYSE	HOV	Wed, Apr 18, 2001	199.38	199.88	185.63	189.38
2269	NYSE	HOV	Tue, Apr 17, 2001	198.63	198.63	193.88	196.25
2268	NYSE	HOV	Mon, Apr 16, 2001	196.88	198.50	194.00	195.50
2267	NYSE	HOV	Thu, Apr 12, 2001	186.88	195.00	186.88	193.88
2266	NYSE	HOV	Wed, Apr 11, 2001	192.50	195.00	183.75	186.88
2265	NYSE	HOV	Tue, Apr 10, 2001	175.00	188.63	175.00	185.13
2264	NYSE	HOV	Mon, Apr 9, 2001	168.75	174.38	167.00	174.13
2263	NYSE	HOV	Fri, Apr 6, 2001	162.50	163.13	156.00	162.50
2262	NYSE	HOV	Thu, Apr 5, 2001	162.50	166.25	159.63	162.50
2261	NYSE	HOV	Wed, Apr 4, 2001	177.50	179.38	157.50	161.25
2260	NYSE	HOV	Tue, Apr 3, 2001	187.63	193.75	176.25	177.50
2259	NYSE	HOV	Mon, Apr 2, 2001	196.25	200.00	186.25	187.63
2258	NYSE	HOV	Fri, Mar 30, 2001	167.50	181.25	163.75	179.63
2257	NYSE	HOV	Thu, Mar 29, 2001	167.50	171.25	163.75	166.25
2256	NYSE	HOV	Wed, Mar 28, 2001	168.13	171.88	163.25	167.50
2255	NYSE	HOV	Tue, Mar 27, 2001	173.75	174.13	166.75	171.25
2254	NYSE	HOV	Mon, Mar 26, 2001	165.63	174.63	162.75	173.13
2253	NYSE	HOV	Fri, Mar 23, 2001	152.50	159.38	147.50	157.38
2252	NYSE	HOV	Thu, Mar 22, 2001	157.50	160.00	141.88	151.25
2251	NYSE	HOV	Wed, Mar 21, 2001	150.00	159.75	149.88	156.88
2250	NYSE	HOV	Tue, Mar 20, 2001	156.00	157.25	154.25	155.00
2249	NYSE	HOV	Mon, Mar 19, 2001	152.50	158.13	151.88	155.63
2248	NYSE	HOV	Fri, Mar 16, 2001	152.25	160.00	150.75	151.00
2247	NYSE	HOV	Thu, Mar 15, 2001	151.38	153.63	150.00	152.25
2246	NYSE	HOV	Wed, Mar 14, 2001	156.25	156.25	150.00	151.38
2245	NYSE	HOV	Tue, Mar 13, 2001	164.38	165.00	155.63	158.75
2244	NYSE	HOV	Mon, Mar 12, 2001	163.00	167.50	159.38	159.38
2243	NYSE	HOV	Fri, Mar 9, 2001	155.63	162.38	155.63	161.25
2242	NYSE	HOV	Thu, Mar 8, 2001	154.25	158.75	154.25	155.63
2241	NYSE	HOV	Wed, Mar 7, 2001	156.25	156.88	151.50	154.25
2240	NYSE	HOV	Tue, Mar 6, 2001	156.88	157.50	154.38	156.13
2239	NYSE	HOV	Mon, Mar 5, 2001	150.00	156.25	148.75	155.63
2238	NYSE	HOV	Fri, Mar 2, 2001	135.75	153.13	133.63	147.50
2237	NYSE	HOV	Thu, Mar 1, 2001	135.88	136.00	126.88	133.63
2236	NYSE	HOV	Wed, Feb 28, 2001	130.00	135.88	126.25	135.88
2235	NYSE	HOV	Tue, Feb 27, 2001	124.75	130.25	120.63	130.00
2234	NYSE	HOV	Mon, Feb 26, 2001	121.25	124.75	109.38	124.75
2233	NYSE	HOV	Fri, Feb 23, 2001	120.00	125.00	118.75	121.25
2232	NYSE	HOV	Thu, Feb 22, 2001	128.75	134.38	121.25	121.25
2231	NYSE	HOV	Wed, Feb 21, 2001	135.63	135.63	128.13	128.13
2230	NYSE	HOV	Tue, Feb 20, 2001	135.00	136.00	132.50	134.38
2229	NYSE	HOV	Fri, Feb 16, 2001	132.50	132.50	130.00	131.88
2228	NYSE	HOV	Thu, Feb 15, 2001	125.63	133.75	125.63	132.50
2227	NYSE	HOV	Wed, Feb 14, 2001	126.88	126.88	122.50	123.13
2226	NYSE	HOV	Tue, Feb 13, 2001	121.63	127.25	121.63	126.88
2225	NYSE	HOV	Mon, Feb 12, 2001	120.13	122.50	120.00	121.25
2224	NYSE	HOV	Fri, Feb 9, 2001	125.13	125.63	120.63	121.88
2223	NYSE	HOV	Thu, Feb 8, 2001	126.88	127.50	125.00	125.13
2222	NYSE	HOV	Wed, Feb 7, 2001	125.00	126.88	122.63	126.88
2221	NYSE	HOV	Tue, Feb 6, 2001	121.25	126.50	120.38	124.88
2220	NYSE	HOV	Mon, Feb 5, 2001	118.63	121.88	118.63	118.75
2219	NYSE	HOV	Fri, Feb 2, 2001	119.38	121.25	118.50	118.50
2218	NYSE	HOV	Thu, Feb 1, 2001	121.88	124.25	121.25	121.25
2217	NYSE	HOV	Wed, Jan 31, 2001	121.25	123.13	116.50	121.25
2216	NYSE	HOV	Tue, Jan 30, 2001	121.25	124.88	121.25	121.25
2215	NYSE	HOV	Mon, Jan 29, 2001	120.25	123.38	118.75	121.25
2214	NYSE	HOV	Fri, Jan 26, 2001	117.97	119.53	116.41	119.53
2213	NYSE	HOV	Thu, Jan 25, 2001	112.50	117.97	112.50	117.19
2212	NYSE	HOV	Wed, Jan 24, 2001	107.81	114.06	106.25	114.06
2211	NYSE	HOV	Tue, Jan 23, 2001	110.94	112.50	110.94	112.50
2210	NYSE	HOV	Mon, Jan 22, 2001	112.50	114.06	110.94	110.94
2209	NYSE	HOV	Fri, Jan 19, 2001	110.16	114.06	110.16	112.50
2208	NYSE	HOV	Thu, Jan 18, 2001	112.50	112.50	109.38	109.38
2207	NYSE	HOV	Wed, Jan 17, 2001	110.16	112.50	108.59	110.94
2206	NYSE	HOV	Tue, Jan 16, 2001	111.72	111.72	107.81	110.16
2205	NYSE	HOV	Fri, Jan 12, 2001	110.94	110.94	107.81	110.16
2204	NYSE	HOV	Thu, Jan 11, 2001	110.16	110.16	108.59	110.16
2203	NYSE	HOV	Wed, Jan 10, 2001	110.16	110.94	107.81	109.38
2202	NYSE	HOV	Tue, Jan 9, 2001	107.03	108.59	105.47	108.59
2201	NYSE	HOV	Mon, Jan 8, 2001	113.28	113.28	106.25	107.03
2200	NYSE	HOV	Fri, Jan 5, 2001	115.63	115.63	112.50	112.50
2199	NYSE	HOV	Thu, Jan 4, 2001	116.41	117.97	113.28	115.63
2198	NYSE	HOV	Wed, Jan 3, 2001	114.84	117.19	112.50	116.41
2197	NYSE	HOV	Tue, Jan 2, 2001	116.41	116.41	114.84	116.41
2196	NYSE	HOV	Fri, Dec 29, 2000	117.19	117.19	115.63	117.19
2195	NYSE	HOV	Thu, Dec 28, 2000	115.63	117.19	114.06	114.84
2194	NYSE	HOV	Wed, Dec 27, 2000	111.72	117.19	111.72	117.19
2193	NYSE	HOV	Tue, Dec 26, 2000	107.81	111.72	107.81	111.72
2192	NYSE	HOV	Fri, Dec 22, 2000	110.16	110.16	107.81	108.59
2191	NYSE	HOV	Thu, Dec 21, 2000	107.81	110.94	107.03	108.59
2190	NYSE	HOV	Wed, Dec 20, 2000	114.06	114.06	107.03	110.94
2189	NYSE	HOV	Tue, Dec 19, 2000	115.63	115.63	113.28	113.28
2188	NYSE	HOV	Mon, Dec 18, 2000	117.19	117.97	114.06	116.41
2187	NYSE	HOV	Fri, Dec 15, 2000	115.63	115.63	114.06	115.63
2186	NYSE	HOV	Thu, Dec 14, 2000	115.63	120.31	114.06	114.84
2185	NYSE	HOV	Wed, Dec 13, 2000	115.63	119.53	113.28	114.84
2184	NYSE	HOV	Tue, Dec 12, 2000	111.72	118.75	111.72	115.63
2183	NYSE	HOV	Mon, Dec 11, 2000	108.59	112.50	108.59	111.72
2182	NYSE	HOV	Fri, Dec 8, 2000	103.13	109.38	103.13	107.03
2181	NYSE	HOV	Thu, Dec 7, 2000	100.00	102.34	100.00	101.56
2180	NYSE	HOV	Wed, Dec 6, 2000	102.34	102.34	99.22	100.00
2179	NYSE	HOV	Tue, Dec 5, 2000	96.09	101.56	96.09	101.56
2178	NYSE	HOV	Mon, Dec 4, 2000	96.09	96.09	96.09	96.09
2177	NYSE	HOV	Fri, Dec 1, 2000	96.09	97.66	94.53	96.09
2176	NYSE	HOV	Thu, Nov 30, 2000	99.22	99.22	96.09	96.09
2175	NYSE	HOV	Wed, Nov 29, 2000	99.22	100.00	98.44	99.22
2174	NYSE	HOV	Tue, Nov 28, 2000	98.44	99.22	96.88	99.22
2173	NYSE	HOV	Mon, Nov 27, 2000	95.31	99.22	94.53	99.22
2172	NYSE	HOV	Fri, Nov 24, 2000	94.53	95.31	94.53	94.53
2171	NYSE	HOV	Wed, Nov 22, 2000	96.09	96.09	92.97	95.31
2170	NYSE	HOV	Tue, Nov 21, 2000	96.88	96.88	95.31	96.09
2169	NYSE	HOV	Mon, Nov 20, 2000	97.66	97.66	97.66	97.66
2168	NYSE	HOV	Fri, Nov 17, 2000	96.09	97.66	96.09	97.66
2167	NYSE	HOV	Thu, Nov 16, 2000	98.44	98.44	98.44	98.44
2166	NYSE	HOV	Wed, Nov 15, 2000	100.00	100.00	90.63	98.44
2165	NYSE	HOV	Tue, Nov 14, 2000	101.56	101.56	100.00	100.00
2164	NYSE	HOV	Mon, Nov 13, 2000	100.00	100.78	96.88	100.78
2163	NYSE	HOV	Fri, Nov 10, 2000	103.13	103.13	101.56	101.56
2162	NYSE	HOV	Thu, Nov 9, 2000	96.88	103.13	96.88	103.13
2161	NYSE	HOV	Wed, Nov 8, 2000	99.22	99.22	96.88	98.44
2160	NYSE	HOV	Tue, Nov 7, 2000	100.78	100.78	99.22	99.22
2159	NYSE	HOV	Mon, Nov 6, 2000	95.31	98.44	95.31	98.44
2158	NYSE	HOV	Fri, Nov 3, 2000	93.75	96.88	93.75	95.31
2157	NYSE	HOV	Thu, Nov 2, 2000	90.63	92.19	89.84	92.19
2156	NYSE	HOV	Wed, Nov 1, 2000	90.63	90.63	89.84	89.84
2155	NYSE	HOV	Tue, Oct 31, 2000	90.63	90.63	89.84	90.63
2154	NYSE	HOV	Mon, Oct 30, 2000	90.63	90.63	89.84	89.84
2153	NYSE	HOV	Fri, Oct 27, 2000	90.63	91.41	90.63	91.41
2152	NYSE	HOV	Thu, Oct 26, 2000	89.06	90.63	88.28	89.84
2151	NYSE	HOV	Wed, Oct 25, 2000	89.84	90.63	89.06	89.84
2150	NYSE	HOV	Tue, Oct 24, 2000	89.84	90.63	89.06	89.84
2149	NYSE	HOV	Mon, Oct 23, 2000	89.84	89.84	88.28	89.06
2148	NYSE	HOV	Fri, Oct 20, 2000	87.50	89.84	87.50	89.84
2147	NYSE	HOV	Thu, Oct 19, 2000	85.16	85.94	84.38	85.94
2146	NYSE	HOV	Wed, Oct 18, 2000	85.16	86.72	85.16	85.94
2145	NYSE	HOV	Tue, Oct 17, 2000	87.50	87.50	86.72	86.72
2144	NYSE	HOV	Mon, Oct 16, 2000	85.94	87.50	85.16	87.50
2143	NYSE	HOV	Fri, Oct 13, 2000	87.50	90.63	86.72	87.50
2142	NYSE	HOV	Thu, Oct 12, 2000	90.63	90.63	88.28	88.28
2141	NYSE	HOV	Wed, Oct 11, 2000	92.19	92.19	88.28	89.06
2140	NYSE	HOV	Tue, Oct 10, 2000	92.97	92.97	92.97	92.97
2139	NYSE	HOV	Fri, Oct 6, 2000	93.75	93.75	92.97	92.97
2138	NYSE	HOV	Thu, Oct 5, 2000	95.31	95.31	94.53	94.53
2137	NYSE	HOV	Wed, Oct 4, 2000	95.31	99.22	95.31	96.09
2136	NYSE	HOV	Tue, Oct 3, 2000	92.19	95.31	92.19	92.19
2135	NYSE	HOV	Mon, Oct 2, 2000	93.75	93.75	92.19	92.19
2134	NYSE	HOV	Fri, Sep 29, 2000	93.75	93.75	92.97	92.97
2133	NYSE	HOV	Thu, Sep 28, 2000	92.19	95.31	91.41	95.31
2132	NYSE	HOV	Wed, Sep 27, 2000	92.19	93.75	90.63	92.19
2131	NYSE	HOV	Tue, Sep 26, 2000	94.53	94.53	92.97	93.75
2130	NYSE	HOV	Mon, Sep 25, 2000	95.31	95.31	92.97	93.75
2129	NYSE	HOV	Fri, Sep 22, 2000	92.19	92.97	92.19	92.97
2128	NYSE	HOV	Thu, Sep 21, 2000	92.19	92.19	92.19	92.19
2127	NYSE	HOV	Wed, Sep 20, 2000	92.19	93.75	92.19	93.75
2126	NYSE	HOV	Tue, Sep 19, 2000	95.31	95.31	92.19	93.75
2125	NYSE	HOV	Mon, Sep 18, 2000	94.53	94.53	92.19	93.75
2124	NYSE	HOV	Fri, Sep 15, 2000	96.88	97.66	95.31	96.88
2123	NYSE	HOV	Thu, Sep 14, 2000	96.88	96.88	96.09	96.09
2122	NYSE	HOV	Wed, Sep 13, 2000	96.09	97.66	95.31	96.88
2121	NYSE	HOV	Tue, Sep 12, 2000	97.66	97.66	95.31	95.31
2120	NYSE	HOV	Mon, Sep 11, 2000	92.97	98.44	92.97	97.66
2119	NYSE	HOV	Fri, Sep 8, 2000	89.06	92.19	89.06	92.19
2118	NYSE	HOV	Thu, Sep 7, 2000	88.28	88.28	85.94	88.28
2117	NYSE	HOV	Wed, Sep 6, 2000	88.28	88.28	88.28	88.28
2116	NYSE	HOV	Tue, Sep 5, 2000	87.50	88.28	87.50	87.50
2115	NYSE	HOV	Fri, Sep 1, 2000	89.84	89.84	87.50	87.50
2114	NYSE	HOV	Thu, Aug 31, 2000	90.63	90.63	89.06	89.84
2113	NYSE	HOV	Wed, Aug 30, 2000	87.50	90.63	87.50	90.63
2112	NYSE	HOV	Tue, Aug 29, 2000	83.59	87.50	82.81	87.50
2111	NYSE	HOV	Mon, Aug 28, 2000	87.50	87.50	82.03	82.03
2110	NYSE	HOV	Fri, Aug 25, 2000	88.28	88.28	88.28	88.28
2109	NYSE	HOV	Thu, Aug 24, 2000	88.28	91.41	88.28	89.84
2108	NYSE	HOV	Wed, Aug 23, 2000	89.06	89.84	87.50	89.84
2107	NYSE	HOV	Tue, Aug 22, 2000	90.63	90.63	90.63	90.63
2106	NYSE	HOV	Mon, Aug 21, 2000	90.63	90.63	90.63	90.63
2105	NYSE	HOV	Fri, Aug 18, 2000	90.63	90.63	89.06	89.06
2104	NYSE	HOV	Thu, Aug 17, 2000	87.50	89.84	87.50	88.28
2103	NYSE	HOV	Wed, Aug 16, 2000	89.06	90.63	89.06	90.63
2102	NYSE	HOV	Tue, Aug 15, 2000	90.63	93.75	89.06	89.06
2101	NYSE	HOV	Mon, Aug 14, 2000	90.63	90.63	87.50	89.06
2100	NYSE	HOV	Fri, Aug 11, 2000	89.84	91.41	89.84	91.41
2099	NYSE	HOV	Thu, Aug 10, 2000	92.19	92.19	90.63	90.63
2098	NYSE	HOV	Wed, Aug 9, 2000	93.75	95.31	89.84	92.19
2097	NYSE	HOV	Tue, Aug 8, 2000	91.41	98.44	91.41	92.97
2096	NYSE	HOV	Mon, Aug 7, 2000	87.50	95.31	87.50	91.41
2095	NYSE	HOV	Fri, Aug 4, 2000	76.56	84.38	76.56	84.38
2094	NYSE	HOV	Thu, Aug 3, 2000	78.91	79.69	78.13	78.13
2093	NYSE	HOV	Wed, Aug 2, 2000	75.00	78.91	75.00	78.13
2092	NYSE	HOV	Tue, Aug 1, 2000	73.44	73.44	73.44	73.44
2091	NYSE	HOV	Mon, Jul 31, 2000	76.56	76.56	74.22	75.00
2090	NYSE	HOV	Fri, Jul 28, 2000	75.00	75.00	75.00	75.00
2089	NYSE	HOV	Thu, Jul 27, 2000	74.22	75.00	74.22	75.00
2088	NYSE	HOV	Wed, Jul 26, 2000	76.56	76.56	74.22	74.22
2087	NYSE	HOV	Tue, Jul 25, 2000	74.22	74.22	74.22	74.22
2086	NYSE	HOV	Mon, Jul 24, 2000	72.66	75.00	72.66	74.22
2085	NYSE	HOV	Fri, Jul 21, 2000	72.66	74.22	71.88	73.44
2084	NYSE	HOV	Wed, Jul 19, 2000	73.44	75.00	72.66	72.66
2083	NYSE	HOV	Tue, Jul 18, 2000	71.88	73.44	71.88	71.88
2082	NYSE	HOV	Mon, Jul 17, 2000	72.66	74.22	71.88	71.88
2081	NYSE	HOV	Fri, Jul 14, 2000	74.22	74.22	74.22	74.22
2080	NYSE	HOV	Thu, Jul 13, 2000	76.56	76.56	72.66	75.00
2079	NYSE	HOV	Wed, Jul 12, 2000	73.44	76.56	73.44	76.56
2078	NYSE	HOV	Tue, Jul 11, 2000	72.66	74.22	72.66	74.22
2077	NYSE	HOV	Mon, Jul 10, 2000	72.66	74.22	72.66	74.22
2076	NYSE	HOV	Fri, Jul 7, 2000	75.78	76.56	72.66	72.66
2075	NYSE	HOV	Thu, Jul 6, 2000	72.66	76.56	72.66	75.78
2074	NYSE	HOV	Wed, Jul 5, 2000	73.44	73.44	71.88	73.44
2073	NYSE	HOV	Mon, Jul 3, 2000	73.44	75.00	73.44	74.22
2072	NYSE	HOV	Fri, Jun 30, 2000	75.00	75.00	73.44	75.00
2071	NYSE	HOV	Thu, Jun 29, 2000	75.78	77.34	74.22	75.78
2070	NYSE	HOV	Wed, Jun 28, 2000	75.00	76.56	74.22	75.78
2069	NYSE	HOV	Tue, Jun 27, 2000	72.66	75.00	72.66	75.00
2068	NYSE	HOV	Mon, Jun 26, 2000	72.66	74.22	71.88	73.44
2067	NYSE	HOV	Fri, Jun 23, 2000	71.09	73.44	70.31	72.66
2066	NYSE	HOV	Thu, Jun 22, 2000	71.88	71.88	71.88	71.88
2065	NYSE	HOV	Wed, Jun 21, 2000	72.66	72.66	72.66	72.66
2064	NYSE	HOV	Tue, Jun 20, 2000	71.88	73.44	71.88	73.44
2063	NYSE	HOV	Mon, Jun 19, 2000	71.88	71.88	71.88	71.88
2062	NYSE	HOV	Fri, Jun 16, 2000	71.88	73.44	71.88	73.44
2061	NYSE	HOV	Thu, Jun 15, 2000	72.66	75.00	71.88	71.88
2060	NYSE	HOV	Wed, Jun 14, 2000	73.44	75.00	73.44	74.22
2059	NYSE	HOV	Tue, Jun 13, 2000	71.88	73.44	71.88	73.44
2058	NYSE	HOV	Mon, Jun 12, 2000	71.09	72.66	71.09	71.88
2057	NYSE	HOV	Fri, Jun 9, 2000	72.66	75.00	72.66	72.66
2056	NYSE	HOV	Thu, Jun 8, 2000	72.66	76.56	72.66	75.00
2055	NYSE	HOV	Wed, Jun 7, 2000	67.97	73.44	67.97	73.44
2054	NYSE	HOV	Tue, Jun 6, 2000	68.75	70.31	68.75	69.53
2053	NYSE	HOV	Mon, Jun 5, 2000	68.75	70.31	67.97	68.75
2052	NYSE	HOV	Fri, Jun 2, 2000	70.31	71.09	68.75	68.75
2051	NYSE	HOV	Thu, Jun 1, 2000	69.53	71.09	68.75	68.75
2050	NYSE	HOV	Wed, May 31, 2000	71.88	71.88	67.19	68.75
2049	NYSE	HOV	Tue, May 30, 2000	71.09	73.44	71.09	73.44
2048	NYSE	HOV	Fri, May 26, 2000	70.31	72.66	70.31	70.31
2047	NYSE	HOV	Thu, May 25, 2000	70.31	70.31	70.31	70.31
2046	NYSE	HOV	Wed, May 24, 2000	73.44	73.44	71.09	71.09
2045	NYSE	HOV	Mon, May 22, 2000	73.44	73.44	71.88	71.88
2044	NYSE	HOV	Fri, May 19, 2000	76.56	76.56	71.88	71.88
2043	NYSE	HOV	Thu, May 18, 2000	71.88	76.56	71.88	75.00
2042	NYSE	HOV	Wed, May 17, 2000	75.00	75.00	73.44	73.44
2041	NYSE	HOV	Tue, May 16, 2000	74.22	74.22	73.44	73.44
2040	NYSE	HOV	Mon, May 15, 2000	75.00	75.00	73.44	75.00
2039	NYSE	HOV	Fri, May 12, 2000	78.13	79.69	75.00	75.00
2038	NYSE	HOV	Thu, May 11, 2000	75.00	78.13	75.00	78.13
2037	NYSE	HOV	Wed, May 10, 2000	75.00	75.00	75.00	75.00
2036	NYSE	HOV	Tue, May 9, 2000	76.56	77.34	75.78	75.78
2035	NYSE	HOV	Mon, May 8, 2000	75.00	76.56	75.00	76.56
2034	NYSE	HOV	Fri, May 5, 2000	78.13	79.69	74.22	75.78
2033	NYSE	HOV	Thu, May 4, 2000	76.56	78.13	76.56	78.13
2032	NYSE	HOV	Wed, May 3, 2000	76.56	78.13	76.56	78.13
2031	NYSE	HOV	Tue, May 2, 2000	79.69	79.69	78.13	79.69
2030	NYSE	HOV	Mon, May 1, 2000	75.00	79.69	75.00	78.13
2029	NYSE	HOV	Fri, Apr 28, 2000	75.00	75.78	73.44	73.44
2028	NYSE	HOV	Thu, Apr 27, 2000	75.00	75.00	75.00	75.00
2027	NYSE	HOV	Wed, Apr 26, 2000	76.56	78.13	76.56	76.56
2026	NYSE	HOV	Tue, Apr 25, 2000	76.56	78.13	76.56	78.13
2025	NYSE	HOV	Mon, Apr 24, 2000	79.69	79.69	78.13	78.13
2024	NYSE	HOV	Thu, Apr 20, 2000	80.47	80.47	78.91	78.91
2023	NYSE	HOV	Wed, Apr 19, 2000	79.69	81.25	78.13	78.91
2022	NYSE	HOV	Tue, Apr 18, 2000	73.44	77.34	73.44	77.34
2021	NYSE	HOV	Mon, Apr 17, 2000	75.00	75.00	72.66	72.66
2020	NYSE	HOV	Fri, Apr 14, 2000	79.69	79.69	75.00	76.56
2019	NYSE	HOV	Thu, Apr 13, 2000	79.69	79.69	78.13	78.91
2018	NYSE	HOV	Wed, Apr 12, 2000	76.56	78.91	76.56	78.13
2017	NYSE	HOV	Tue, Apr 11, 2000	76.56	77.34	76.56	77.34
2016	NYSE	HOV	Mon, Apr 10, 2000	77.34	78.13	77.34	78.13
2015	NYSE	HOV	Fri, Apr 7, 2000	79.69	79.69	79.69	79.69
2014	NYSE	HOV	Thu, Apr 6, 2000	79.69	79.69	78.91	79.69
2013	NYSE	HOV	Wed, Apr 5, 2000	76.56	81.25	76.56	78.13
2012	NYSE	HOV	Tue, Apr 4, 2000	77.34	81.25	77.34	79.69
2011	NYSE	HOV	Mon, Apr 3, 2000	76.56	79.69	76.56	78.13
2010	NYSE	HOV	Fri, Mar 31, 2000	76.56	82.81	76.56	76.56
2009	NYSE	HOV	Thu, Mar 30, 2000	78.13	79.69	75.00	75.00
2008	NYSE	HOV	Wed, Mar 29, 2000	78.13	78.91	77.34	77.34
2007	NYSE	HOV	Tue, Mar 28, 2000	78.13	79.69	75.00	76.56
2006	NYSE	HOV	Mon, Mar 27, 2000	78.13	79.69	78.13	79.69
2005	NYSE	HOV	Fri, Mar 24, 2000	79.69	79.69	78.13	78.13
2004	NYSE	HOV	Thu, Mar 23, 2000	77.34	79.69	77.34	79.69
2003	NYSE	HOV	Wed, Mar 22, 2000	74.22	78.13	74.22	75.78
2002	NYSE	HOV	Tue, Mar 21, 2000	76.56	79.69	74.22	74.22
2001	NYSE	HOV	Mon, Mar 20, 2000	75.78	78.13	75.00	76.56
2000	NYSE	HOV	Fri, Mar 17, 2000	75.00	78.91	73.44	75.78
1999	NYSE	HOV	Thu, Mar 16, 2000	71.88	75.78	70.31	75.00
1998	NYSE	HOV	Wed, Mar 15, 2000	68.75	73.44	67.97	70.31
1997	NYSE	HOV	Tue, Mar 14, 2000	72.66	72.66	68.75	69.53
1996	NYSE	HOV	Mon, Mar 13, 2000	75.00	75.78	71.88	71.88
1995	NYSE	HOV	Fri, Mar 10, 2000	73.44	76.56	73.44	75.78
1994	NYSE	HOV	Thu, Mar 9, 2000	75.78	75.78	73.44	73.44
1993	NYSE	HOV	Wed, Mar 8, 2000	75.78	75.78	73.44	74.22
1992	NYSE	HOV	Tue, Mar 7, 2000	73.44	76.56	73.44	76.56
1991	NYSE	HOV	Mon, Mar 6, 2000	75.00	76.56	75.00	75.00
1990	NYSE	HOV	Fri, Mar 3, 2000	73.44	75.00	73.44	73.44
1989	NYSE	HOV	Thu, Mar 2, 2000	75.78	75.78	73.44	73.44
1988	NYSE	HOV	Wed, Mar 1, 2000	75.00	75.78	73.44	73.44
1987	NYSE	HOV	Tue, Feb 29, 2000	73.44	75.78	73.44	73.44
1986	NYSE	HOV	Mon, Feb 28, 2000	73.44	75.78	73.44	75.78
1985	NYSE	HOV	Fri, Feb 25, 2000	74.22	76.56	73.44	73.44
1984	NYSE	HOV	Thu, Feb 24, 2000	75.00	75.00	71.88	73.44
1983	NYSE	HOV	Wed, Feb 23, 2000	75.00	78.13	75.00	75.78
1982	NYSE	HOV	Tue, Feb 22, 2000	75.00	76.56	75.00	76.56
1981	NYSE	HOV	Fri, Feb 18, 2000	75.00	75.00	73.44	75.00
1980	NYSE	HOV	Thu, Feb 17, 2000	75.00	76.56	74.22	75.78
1979	NYSE	HOV	Wed, Feb 16, 2000	75.00	76.56	75.00	76.56
1978	NYSE	HOV	Tue, Feb 15, 2000	75.00	75.00	75.00	75.00
1977	NYSE	HOV	Mon, Feb 14, 2000	73.44	76.56	73.44	75.00
1976	NYSE	HOV	Fri, Feb 11, 2000	75.00	78.13	70.31	72.66
1975	NYSE	HOV	Thu, Feb 10, 2000	77.34	77.34	73.44	75.00
1974	NYSE	HOV	Wed, Feb 9, 2000	79.69	79.69	78.13	78.13
1973	NYSE	HOV	Tue, Feb 8, 2000	78.13	81.25	78.13	78.13
1972	NYSE	HOV	Mon, Feb 7, 2000	78.13	81.25	78.13	79.69
1971	NYSE	HOV	Fri, Feb 4, 2000	78.13	78.13	76.56	78.13
1970	NYSE	HOV	Thu, Feb 3, 2000	77.34	81.25	77.34	81.25
1969	NYSE	HOV	Wed, Feb 2, 2000	78.13	80.47	78.13	78.91
1968	NYSE	HOV	Tue, Feb 1, 2000	78.13	79.69	78.13	78.13
1967	NYSE	HOV	Mon, Jan 31, 2000	75.78	79.69	75.00	79.69
1966	NYSE	HOV	Fri, Jan 28, 2000	74.22	75.78	73.44	73.44
1965	NYSE	HOV	Thu, Jan 27, 2000	76.56	76.56	75.00	76.56
1964	NYSE	HOV	Wed, Jan 26, 2000	75.00	76.56	75.00	75.00
1963	NYSE	HOV	Tue, Jan 25, 2000	76.56	78.13	76.56	77.34
1962	NYSE	HOV	Mon, Jan 24, 2000	76.56	78.13	75.00	75.00
1961	NYSE	HOV	Fri, Jan 21, 2000	76.56	76.56	75.00	75.00
1960	NYSE	HOV	Thu, Jan 20, 2000	78.13	79.69	77.34	78.13
1959	NYSE	HOV	Wed, Jan 19, 2000	80.47	81.25	78.91	79.69
1958	NYSE	HOV	Tue, Jan 18, 2000	79.69	81.25	78.91	78.91
1957	NYSE	HOV	Fri, Jan 14, 2000	78.91	79.69	78.13	78.13
1956	NYSE	HOV	Thu, Jan 13, 2000	78.91	79.69	77.34	77.34
1955	NYSE	HOV	Wed, Jan 12, 2000	77.34	78.13	77.34	78.13
1954	NYSE	HOV	Tue, Jan 11, 2000	77.34	77.34	77.34	77.34
1953	NYSE	HOV	Mon, Jan 10, 2000	77.34	78.13	77.34	78.13
1952	NYSE	HOV	Fri, Jan 7, 2000	78.13	81.25	76.56	78.13
1951	NYSE	HOV	Thu, Jan 6, 2000	79.69	81.25	78.13	78.13
1950	NYSE	HOV	Wed, Jan 5, 2000	78.13	79.69	78.13	78.91
1949	NYSE	HOV	Tue, Jan 4, 2000	75.00	76.56	75.00	76.56
1948	NYSE	HOV	Mon, Jan 3, 2000	78.91	80.47	75.00	76.56
1947	NYSE	HOV	Fri, Dec 31, 1999	79.69	81.25	79.69	79.69
1946	NYSE	HOV	Thu, Dec 30, 1999	76.56	81.25	76.56	78.91
1945	NYSE	HOV	Wed, Dec 29, 1999	75.78	78.13	75.00	77.34
1944	NYSE	HOV	Tue, Dec 28, 1999	75.78	77.34	75.00	76.56
1943	NYSE	HOV	Mon, Dec 27, 1999	75.00	77.34	75.00	76.56
1942	NYSE	HOV	Thu, Dec 23, 1999	71.88	75.00	71.88	73.44
1941	NYSE	HOV	Wed, Dec 22, 1999	70.31	74.22	70.31	70.31
1940	NYSE	HOV	Tue, Dec 21, 1999	77.34	77.34	71.88	71.88
1939	NYSE	HOV	Mon, Dec 20, 1999	71.09	77.34	71.09	77.34
1938	NYSE	HOV	Fri, Dec 17, 1999	72.66	73.44	71.09	71.09
1937	NYSE	HOV	Thu, Dec 16, 1999	69.53	71.88	69.53	71.09
1936	NYSE	HOV	Wed, Dec 15, 1999	69.53	71.88	67.19	71.88
1935	NYSE	HOV	Tue, Dec 14, 1999	75.00	75.00	65.63	69.53
1934	NYSE	HOV	Mon, Dec 13, 1999	74.22	76.56	74.22	75.00
1933	NYSE	HOV	Fri, Dec 10, 1999	75.78	75.78	75.00	75.78
1932	NYSE	HOV	Thu, Dec 9, 1999	75.00	77.34	72.66	74.22
1931	NYSE	HOV	Wed, Dec 8, 1999	76.56	78.13	75.78	75.78
1930	NYSE	HOV	Tue, Dec 7, 1999	78.13	79.69	76.56	78.13
1929	NYSE	HOV	Mon, Dec 6, 1999	76.56	80.47	76.56	78.91
1928	NYSE	HOV	Fri, Dec 3, 1999	78.91	79.69	76.56	76.56
1927	NYSE	HOV	Thu, Dec 2, 1999	76.56	78.13	76.56	78.13
1926	NYSE	HOV	Wed, Dec 1, 1999	78.13	79.69	77.34	79.69
1925	NYSE	HOV	Tue, Nov 30, 1999	76.56	85.94	76.56	79.69
1924	NYSE	HOV	Mon, Nov 29, 1999	78.13	78.13	75.00	75.00
1923	NYSE	HOV	Fri, Nov 26, 1999	78.13	79.69	78.13	79.69
1922	NYSE	HOV	Wed, Nov 24, 1999	77.34	78.91	77.34	78.13
1921	NYSE	HOV	Tue, Nov 23, 1999	78.13	78.13	77.34	77.34
1920	NYSE	HOV	Mon, Nov 22, 1999	77.34	77.34	76.56	76.56
1919	NYSE	HOV	Fri, Nov 19, 1999	77.34	78.91	77.34	77.34
1918	NYSE	HOV	Thu, Nov 18, 1999	77.34	79.69	77.34	78.13
1917	NYSE	HOV	Wed, Nov 17, 1999	77.34	78.91	76.56	78.91
1916	NYSE	HOV	Tue, Nov 16, 1999	78.13	80.47	78.13	78.13
1915	NYSE	HOV	Mon, Nov 15, 1999	81.25	81.25	78.13	78.13
1914	NYSE	HOV	Fri, Nov 12, 1999	81.25	81.25	78.13	78.13
1913	NYSE	HOV	Thu, Nov 11, 1999	82.81	82.81	79.69	79.69
1912	NYSE	HOV	Wed, Nov 10, 1999	83.59	85.94	83.59	83.59
1911	NYSE	HOV	Tue, Nov 9, 1999	83.59	85.94	82.81	85.16
1910	NYSE	HOV	Mon, Nov 8, 1999	82.81	84.38	82.81	83.59
1909	NYSE	HOV	Fri, Nov 5, 1999	82.81	82.81	81.25	82.81
1908	NYSE	HOV	Thu, Nov 4, 1999	82.81	84.38	82.81	82.81
1907	NYSE	HOV	Wed, Nov 3, 1999	81.25	82.81	81.25	82.81
1906	NYSE	HOV	Tue, Nov 2, 1999	78.13	79.69	78.13	79.69
1905	NYSE	HOV	Mon, Nov 1, 1999	79.69	79.69	79.69	79.69
1904	NYSE	HOV	Fri, Oct 29, 1999	77.34	82.03	77.34	79.69
1903	NYSE	HOV	Thu, Oct 28, 1999	78.13	79.69	74.22	75.00
1902	NYSE	HOV	Wed, Oct 27, 1999	82.03	82.03	79.69	79.69
1901	NYSE	HOV	Tue, Oct 26, 1999	83.59	83.59	82.03	82.03
1900	NYSE	HOV	Mon, Oct 25, 1999	83.59	84.38	82.81	82.81
1899	NYSE	HOV	Fri, Oct 22, 1999	85.16	85.16	82.03	82.03
1898	NYSE	HOV	Thu, Oct 21, 1999	86.72	86.72	86.72	86.72
1897	NYSE	HOV	Wed, Oct 20, 1999	82.03	85.16	82.03	85.16
1896	NYSE	HOV	Tue, Oct 19, 1999	83.59	83.59	82.81	82.81
1895	NYSE	HOV	Mon, Oct 18, 1999	82.81	82.81	79.69	82.81
1894	NYSE	HOV	Fri, Oct 15, 1999	84.38	84.38	83.59	83.59
1893	NYSE	HOV	Thu, Oct 14, 1999	89.06	89.06	85.94	85.94
1892	NYSE	HOV	Wed, Oct 13, 1999	90.63	90.63	88.28	88.28
1891	NYSE	HOV	Tue, Oct 12, 1999	96.88	96.88	89.06	90.63
1890	NYSE	HOV	Mon, Oct 11, 1999	96.88	96.88	94.53	94.53
1889	NYSE	HOV	Fri, Oct 8, 1999	96.88	96.88	96.88	96.88
1888	NYSE	HOV	Thu, Oct 7, 1999	98.44	98.44	95.31	96.88
1887	NYSE	HOV	Wed, Oct 6, 1999	96.88	98.44	96.88	98.44
1886	NYSE	HOV	Tue, Oct 5, 1999	100.00	100.00	100.00	100.00
1885	NYSE	HOV	Mon, Oct 4, 1999	96.09	101.56	96.09	98.44
1884	NYSE	HOV	Fri, Oct 1, 1999	96.88	97.66	96.88	97.66
1883	NYSE	HOV	Thu, Sep 30, 1999	100.00	100.00	96.88	96.88
1882	NYSE	HOV	Wed, Sep 29, 1999	100.00	100.00	98.44	98.44
1881	NYSE	HOV	Tue, Sep 28, 1999	105.47	105.47	101.56	101.56
1880	NYSE	HOV	Mon, Sep 27, 1999	106.25	106.25	103.91	103.91
1879	NYSE	HOV	Fri, Sep 24, 1999	107.81	107.81	106.25	106.25
1878	NYSE	HOV	Thu, Sep 23, 1999	107.81	110.16	107.03	109.38
1877	NYSE	HOV	Wed, Sep 22, 1999	107.81	109.38	107.81	109.38
1876	NYSE	HOV	Tue, Sep 21, 1999	107.81	109.38	107.81	109.38
1875	NYSE	HOV	Mon, Sep 20, 1999	107.03	109.38	107.03	109.38
1874	NYSE	HOV	Fri, Sep 17, 1999	109.38	109.38	107.81	107.81
1873	NYSE	HOV	Thu, Sep 16, 1999	107.81	107.81	107.81	107.81
1872	NYSE	HOV	Wed, Sep 15, 1999	109.38	109.38	107.03	108.59
1871	NYSE	HOV	Tue, Sep 14, 1999	106.25	107.81	106.25	107.81
1870	NYSE	HOV	Mon, Sep 13, 1999	107.81	108.59	107.03	107.03
1869	NYSE	HOV	Fri, Sep 10, 1999	107.81	107.81	106.25	106.25
1868	NYSE	HOV	Thu, Sep 9, 1999	109.38	109.38	106.25	108.59
1867	NYSE	HOV	Wed, Sep 8, 1999	109.38	110.94	107.81	107.81
1866	NYSE	HOV	Tue, Sep 7, 1999	110.94	112.50	109.38	110.94
1865	NYSE	HOV	Fri, Sep 3, 1999	107.03	109.38	107.03	107.81
1864	NYSE	HOV	Thu, Sep 2, 1999	107.03	108.59	107.03	107.81
1863	NYSE	HOV	Wed, Sep 1, 1999	107.81	107.81	106.25	107.81
1862	NYSE	HOV	Tue, Aug 31, 1999	109.38	110.94	107.81	107.81
1861	NYSE	HOV	Mon, Aug 30, 1999	109.38	110.94	107.81	110.94
1860	NYSE	HOV	Fri, Aug 27, 1999	110.94	110.94	107.81	107.81
1859	NYSE	HOV	Thu, Aug 26, 1999	109.38	110.94	107.81	110.94
1858	NYSE	HOV	Wed, Aug 25, 1999	109.38	110.94	107.81	107.81
1857	NYSE	HOV	Tue, Aug 24, 1999	107.81	110.16	106.25	106.25
1856	NYSE	HOV	Mon, Aug 23, 1999	108.59	109.38	107.81	107.81
1855	NYSE	HOV	Fri, Aug 20, 1999	109.38	110.94	108.59	110.94
1854	NYSE	HOV	Thu, Aug 19, 1999	109.38	110.16	108.59	109.38
1853	NYSE	HOV	Wed, Aug 18, 1999	110.94	110.94	107.81	110.94
1852	NYSE	HOV	Tue, Aug 17, 1999	104.69	110.94	104.69	110.94
1851	NYSE	HOV	Mon, Aug 16, 1999	104.69	107.03	104.69	104.69
1850	NYSE	HOV	Fri, Aug 13, 1999	106.25	106.25	104.69	106.25
1849	NYSE	HOV	Thu, Aug 12, 1999	104.69	106.25	103.13	106.25
1848	NYSE	HOV	Wed, Aug 11, 1999	100.00	106.25	100.00	106.25
1847	NYSE	HOV	Tue, Aug 10, 1999	104.69	105.47	100.00	101.56
1846	NYSE	HOV	Mon, Aug 9, 1999	106.25	106.25	103.13	103.13
1845	NYSE	HOV	Fri, Aug 6, 1999	104.69	106.25	101.56	106.25
1844	NYSE	HOV	Thu, Aug 5, 1999	106.25	107.81	104.69	107.03
1843	NYSE	HOV	Wed, Aug 4, 1999	108.59	108.59	106.25	106.25
1842	NYSE	HOV	Tue, Aug 3, 1999	106.25	109.38	106.25	107.03
1841	NYSE	HOV	Mon, Aug 2, 1999	107.81	107.81	104.69	106.25
1840	NYSE	HOV	Fri, Jul 30, 1999	107.81	107.81	104.69	106.25
1839	NYSE	HOV	Thu, Jul 29, 1999	106.25	109.38	106.25	107.81
1838	NYSE	HOV	Wed, Jul 28, 1999	107.81	109.38	103.13	106.25
1837	NYSE	HOV	Tue, Jul 27, 1999	106.25	109.38	104.69	107.81
1836	NYSE	HOV	Mon, Jul 26, 1999	109.38	109.38	106.25	106.25
1835	NYSE	HOV	Fri, Jul 23, 1999	111.72	111.72	107.81	107.81
1834	NYSE	HOV	Thu, Jul 22, 1999	109.38	109.38	108.59	109.38
1833	NYSE	HOV	Wed, Jul 21, 1999	109.38	112.50	109.38	109.38
1832	NYSE	HOV	Tue, Jul 20, 1999	109.38	110.94	107.81	109.38
1831	NYSE	HOV	Mon, Jul 19, 1999	112.50	114.06	110.16	110.16
1830	NYSE	HOV	Fri, Jul 16, 1999	111.72	112.50	110.94	112.50
1829	NYSE	HOV	Thu, Jul 15, 1999	113.28	113.28	109.38	111.72
1828	NYSE	HOV	Wed, Jul 14, 1999	114.06	114.06	110.94	110.94
1827	NYSE	HOV	Tue, Jul 13, 1999	112.50	114.06	110.94	114.06
1826	NYSE	HOV	Mon, Jul 12, 1999	110.94	112.50	110.94	112.50
1825	NYSE	HOV	Fri, Jul 9, 1999	112.50	112.50	110.94	111.72
1824	NYSE	HOV	Thu, Jul 8, 1999	111.72	113.28	110.94	110.94
1823	NYSE	HOV	Wed, Jul 7, 1999	112.50	112.50	111.72	112.50
1822	NYSE	HOV	Tue, Jul 6, 1999	110.94	112.50	110.94	111.72
1821	NYSE	HOV	Fri, Jul 2, 1999	110.94	112.50	110.94	110.94
1820	NYSE	HOV	Thu, Jul 1, 1999	110.94	112.50	107.81	112.50
1819	NYSE	HOV	Wed, Jun 30, 1999	107.81	110.94	107.03	109.38
1818	NYSE	HOV	Tue, Jun 29, 1999	108.59	110.16	106.25	109.38
1817	NYSE	HOV	Mon, Jun 28, 1999	111.72	111.72	110.16	110.16
1816	NYSE	HOV	Fri, Jun 25, 1999	110.94	111.72	110.16	111.72
1815	NYSE	HOV	Thu, Jun 24, 1999	109.38	111.72	109.38	110.94
1814	NYSE	HOV	Wed, Jun 23, 1999	109.38	110.94	107.81	110.16
1813	NYSE	HOV	Tue, Jun 22, 1999	110.94	112.50	110.16	110.94
1812	NYSE	HOV	Mon, Jun 21, 1999	112.50	112.50	109.38	110.94
1811	NYSE	HOV	Fri, Jun 18, 1999	110.94	110.94	108.59	109.38
1810	NYSE	HOV	Thu, Jun 17, 1999	109.38	111.72	109.38	110.16
1809	NYSE	HOV	Wed, Jun 16, 1999	111.72	112.50	109.38	110.16
1808	NYSE	HOV	Tue, Jun 15, 1999	104.69	112.50	103.13	111.72
1807	NYSE	HOV	Mon, Jun 14, 1999	104.69	105.47	103.91	103.91
1806	NYSE	HOV	Fri, Jun 11, 1999	108.59	108.59	104.69	105.47
1805	NYSE	HOV	Thu, Jun 10, 1999	107.81	109.38	107.03	108.59
1804	NYSE	HOV	Wed, Jun 9, 1999	111.72	111.72	108.59	108.59
1803	NYSE	HOV	Tue, Jun 8, 1999	115.63	118.75	110.94	110.94
1802	NYSE	HOV	Mon, Jun 7, 1999	103.91	104.69	103.91	104.69
1801	NYSE	HOV	Fri, Jun 4, 1999	106.25	106.25	103.13	104.69
1800	NYSE	HOV	Thu, Jun 3, 1999	99.22	104.69	98.44	104.69
1799	NYSE	HOV	Wed, Jun 2, 1999	100.00	100.00	98.44	99.22
1798	NYSE	HOV	Tue, Jun 1, 1999	100.78	100.78	100.78	100.78
1797	NYSE	HOV	Fri, May 28, 1999	104.69	104.69	101.56	101.56
1796	NYSE	HOV	Thu, May 27, 1999	103.13	106.25	103.13	106.25
1795	NYSE	HOV	Wed, May 26, 1999	105.47	105.47	103.13	104.69
1794	NYSE	HOV	Tue, May 25, 1999	105.47	108.59	102.34	102.34
1793	NYSE	HOV	Mon, May 24, 1999	106.25	107.81	106.25	107.81
1792	NYSE	HOV	Thu, May 20, 1999	104.69	107.81	104.69	106.25
1791	NYSE	HOV	Wed, May 19, 1999	104.69	106.25	104.69	104.69
1790	NYSE	HOV	Tue, May 18, 1999	104.69	105.47	103.91	104.69
1789	NYSE	HOV	Mon, May 17, 1999	102.34	104.69	102.34	104.69
1788	NYSE	HOV	Fri, May 14, 1999	104.69	105.47	101.56	103.91
1787	NYSE	HOV	Thu, May 13, 1999	107.81	107.81	106.25	107.81
1786	NYSE	HOV	Wed, May 12, 1999	104.69	108.59	104.69	108.59
1785	NYSE	HOV	Tue, May 11, 1999	103.91	105.47	103.91	105.47
1784	NYSE	HOV	Mon, May 10, 1999	103.91	105.47	103.13	103.13
1783	NYSE	HOV	Fri, May 7, 1999	104.69	106.25	104.69	106.25
1782	NYSE	HOV	Thu, May 6, 1999	104.69	104.69	103.13	104.69
1781	NYSE	HOV	Wed, May 5, 1999	104.69	104.69	103.13	103.13
1780	NYSE	HOV	Tue, May 4, 1999	104.69	106.25	104.69	104.69
1779	NYSE	HOV	Mon, May 3, 1999	103.13	103.13	103.13	103.13
1778	NYSE	HOV	Fri, Apr 30, 1999	104.69	106.25	104.69	104.69
1777	NYSE	HOV	Thu, Apr 29, 1999	104.69	106.25	101.56	105.47
1776	NYSE	HOV	Wed, Apr 28, 1999	100.00	103.13	100.00	103.13
1775	NYSE	HOV	Tue, Apr 27, 1999	101.56	102.34	101.56	102.34
1774	NYSE	HOV	Mon, Apr 26, 1999	103.13	103.13	101.56	101.56
1773	NYSE	HOV	Fri, Apr 23, 1999	101.56	103.13	101.56	102.34
1772	NYSE	HOV	Thu, Apr 22, 1999	105.47	105.47	102.34	103.13
1771	NYSE	HOV	Wed, Apr 21, 1999	102.34	106.25	101.56	106.25
1770	NYSE	HOV	Tue, Apr 20, 1999	103.13	104.69	102.34	102.34
1769	NYSE	HOV	Mon, Apr 19, 1999	103.13	104.69	101.56	102.34
1768	NYSE	HOV	Fri, Apr 16, 1999	101.56	104.69	100.00	101.56
1767	NYSE	HOV	Thu, Apr 15, 1999	98.44	103.13	96.88	96.88
1766	NYSE	HOV	Wed, Apr 14, 1999	92.97	102.34	92.97	99.22
1765	NYSE	HOV	Tue, Apr 13, 1999	92.97	92.97	92.97	92.97
1764	NYSE	HOV	Mon, Apr 12, 1999	92.19	93.75	91.41	93.75
1763	NYSE	HOV	Fri, Apr 9, 1999	92.97	96.88	92.97	93.75
1762	NYSE	HOV	Thu, Apr 8, 1999	92.19	95.31	92.19	93.75
1761	NYSE	HOV	Wed, Apr 7, 1999	90.63	92.97	90.63	92.19
1760	NYSE	HOV	Tue, Apr 6, 1999	90.63	91.41	90.63	91.41
1759	NYSE	HOV	Mon, Apr 5, 1999	90.63	91.41	89.84	91.41
1758	NYSE	HOV	Thu, Apr 1, 1999	92.19	95.31	89.06	89.06
1757	NYSE	HOV	Wed, Mar 31, 1999	93.75	95.31	93.75	93.75
1756	NYSE	HOV	Tue, Mar 30, 1999	93.75	94.53	93.75	93.75
1755	NYSE	HOV	Mon, Mar 29, 1999	92.19	96.88	92.19	95.31
1754	NYSE	HOV	Fri, Mar 26, 1999	92.19	92.97	91.41	92.97
1753	NYSE	HOV	Thu, Mar 25, 1999	90.63	94.53	90.63	93.75
1752	NYSE	HOV	Wed, Mar 24, 1999	93.75	93.75	92.19	92.19
1751	NYSE	HOV	Tue, Mar 23, 1999	95.31	95.31	94.53	95.31
1750	NYSE	HOV	Mon, Mar 22, 1999	93.75	98.44	93.75	98.44
1749	NYSE	HOV	Fri, Mar 19, 1999	92.97	95.31	90.63	92.97
1748	NYSE	HOV	Thu, Mar 18, 1999	92.19	95.31	92.19	92.19
1747	NYSE	HOV	Wed, Mar 17, 1999	88.28	92.97	88.28	92.97
1746	NYSE	HOV	Tue, Mar 16, 1999	91.41	92.58	88.28	88.28
1745	NYSE	HOV	Mon, Mar 15, 1999	92.19	93.75	92.19	92.97
1744	NYSE	HOV	Fri, Mar 12, 1999	89.84	93.75	89.84	93.75
1743	NYSE	HOV	Thu, Mar 11, 1999	89.84	92.19	89.84	89.84
1742	NYSE	HOV	Wed, Mar 10, 1999	89.06	91.41	89.06	91.41
1741	NYSE	HOV	Tue, Mar 9, 1999	93.75	93.75	89.06	90.63
1740	NYSE	HOV	Mon, Mar 8, 1999	96.88	100.00	95.31	96.88
1739	NYSE	HOV	Fri, Mar 5, 1999	92.19	99.22	92.19	95.31
1738	NYSE	HOV	Thu, Mar 4, 1999	89.06	90.63	89.06	89.06
1737	NYSE	HOV	Wed, Mar 3, 1999	93.75	93.75	89.06	89.06
1736	NYSE	HOV	Tue, Mar 2, 1999	87.50	90.63	87.50	90.63
1735	NYSE	HOV	Mon, Mar 1, 1999	85.16	89.06	85.16	87.50
1734	NYSE	HOV	Fri, Feb 26, 1999	89.06	89.06	85.16	85.16
1733	NYSE	HOV	Thu, Feb 25, 1999	98.44	98.44	89.06	89.06
1732	NYSE	HOV	Wed, Feb 24, 1999	98.44	99.22	97.66	97.66
1731	NYSE	HOV	Tue, Feb 23, 1999	98.44	100.00	98.44	98.44
1730	NYSE	HOV	Mon, Feb 22, 1999	98.44	99.22	98.44	99.22
1729	NYSE	HOV	Fri, Feb 19, 1999	96.88	100.00	96.88	99.22
1728	NYSE	HOV	Thu, Feb 18, 1999	96.88	96.88	96.88	96.88
1727	NYSE	HOV	Wed, Feb 17, 1999	96.88	98.44	95.31	98.44
1726	NYSE	HOV	Tue, Feb 16, 1999	99.22	100.00	99.22	100.00
1725	NYSE	HOV	Fri, Feb 12, 1999	98.44	100.00	97.66	97.66
1724	NYSE	HOV	Thu, Feb 11, 1999	103.91	103.91	99.22	100.00
1723	NYSE	HOV	Wed, Feb 10, 1999	103.13	104.69	103.13	103.13
1722	NYSE	HOV	Tue, Feb 9, 1999	104.69	104.69	103.13	103.13
1721	NYSE	HOV	Mon, Feb 8, 1999	105.47	107.03	104.69	105.47
1720	NYSE	HOV	Fri, Feb 5, 1999	107.03	107.81	106.25	106.25
1719	NYSE	HOV	Thu, Feb 4, 1999	107.81	107.81	106.25	106.25
1718	NYSE	HOV	Wed, Feb 3, 1999	106.25	106.25	104.69	106.25
1717	NYSE	HOV	Tue, Feb 2, 1999	110.16	110.16	106.25	106.25
1716	NYSE	HOV	Mon, Feb 1, 1999	111.72	111.72	107.81	110.94
1715	NYSE	HOV	Fri, Jan 29, 1999	107.81	110.16	104.69	110.16
1714	NYSE	HOV	Thu, Jan 28, 1999	104.69	107.81	103.13	107.81
1713	NYSE	HOV	Wed, Jan 27, 1999	102.34	106.25	102.34	105.47
1712	NYSE	HOV	Tue, Jan 26, 1999	102.34	102.34	102.34	102.34
1711	NYSE	HOV	Mon, Jan 25, 1999	101.56	103.13	101.56	102.34
1710	NYSE	HOV	Fri, Jan 22, 1999	101.56	104.69	100.78	103.13
1709	NYSE	HOV	Thu, Jan 21, 1999	104.69	107.03	103.13	103.13
1708	NYSE	HOV	Wed, Jan 20, 1999	106.25	107.81	105.47	106.25
1707	NYSE	HOV	Tue, Jan 19, 1999	106.25	107.03	104.69	106.25
1706	NYSE	HOV	Fri, Jan 15, 1999	101.56	107.03	101.56	104.69
1705	NYSE	HOV	Thu, Jan 14, 1999	100.78	102.34	100.00	102.34
1704	NYSE	HOV	Wed, Jan 13, 1999	101.56	101.56	98.44	100.78
1703	NYSE	HOV	Tue, Jan 12, 1999	103.13	104.69	101.56	103.13
1702	NYSE	HOV	Mon, Jan 11, 1999	107.81	107.81	104.69	104.69
1701	NYSE	HOV	Fri, Jan 8, 1999	103.13	108.59	103.13	106.25
1700	NYSE	HOV	Thu, Jan 7, 1999	103.13	107.81	101.56	104.69
1699	NYSE	HOV	Wed, Jan 6, 1999	107.03	107.81	105.47	106.25
1698	NYSE	HOV	Tue, Jan 5, 1999	105.47	107.03	105.47	107.03
1697	NYSE	HOV	Mon, Jan 4, 1999	107.03	107.81	107.03	107.03
1696	NYSE	HOV	Thu, Dec 31, 1998	105.47	109.38	105.47	107.81
1695	NYSE	HOV	Wed, Dec 30, 1998	101.56	103.91	101.56	103.91
1694	NYSE	HOV	Tue, Dec 29, 1998	100.78	102.34	100.78	101.56
1693	NYSE	HOV	Mon, Dec 28, 1998	101.56	101.56	100.78	100.78
1692	NYSE	HOV	Thu, Dec 24, 1998	103.13	103.13	101.56	101.56
1691	NYSE	HOV	Wed, Dec 23, 1998	102.34	103.13	100.78	102.34
1690	NYSE	HOV	Tue, Dec 22, 1998	101.56	104.69	101.56	103.13
1689	NYSE	HOV	Mon, Dec 21, 1998	101.56	102.34	100.78	100.78
1688	NYSE	HOV	Fri, Dec 18, 1998	103.13	103.13	100.78	102.34
1687	NYSE	HOV	Thu, Dec 17, 1998	100.78	103.91	100.78	101.56
1686	NYSE	HOV	Wed, Dec 16, 1998	103.91	104.69	100.00	102.34
1685	NYSE	HOV	Tue, Dec 15, 1998	106.25	106.25	105.47	106.25
1684	NYSE	HOV	Mon, Dec 14, 1998	103.91	109.38	103.91	106.25
1683	NYSE	HOV	Fri, Dec 11, 1998	106.25	106.25	103.91	106.25
1682	NYSE	HOV	Thu, Dec 10, 1998	107.81	110.94	106.25	107.81
1681	NYSE	HOV	Wed, Dec 9, 1998	107.03	110.94	106.25	109.38
1680	NYSE	HOV	Tue, Dec 8, 1998	107.81	110.94	107.03	107.81
1679	NYSE	HOV	Mon, Dec 7, 1998	104.69	106.25	104.69	106.25
1678	NYSE	HOV	Fri, Dec 4, 1998	106.25	106.25	104.69	105.47
1677	NYSE	HOV	Thu, Dec 3, 1998	103.91	105.47	103.13	104.69
1676	NYSE	HOV	Wed, Dec 2, 1998	103.13	104.69	102.34	102.34
1675	NYSE	HOV	Tue, Dec 1, 1998	103.13	103.13	101.56	101.56
1674	NYSE	HOV	Mon, Nov 30, 1998	102.34	107.81	100.00	101.56
1673	NYSE	HOV	Fri, Nov 27, 1998	106.25	106.25	103.13	103.13
1672	NYSE	HOV	Wed, Nov 25, 1998	104.69	106.25	103.91	104.69
1671	NYSE	HOV	Tue, Nov 24, 1998	107.03	108.59	106.25	107.03
1670	NYSE	HOV	Mon, Nov 23, 1998	110.16	110.16	107.03	108.59
1669	NYSE	HOV	Fri, Nov 20, 1998	105.47	111.72	103.91	111.72
1668	NYSE	HOV	Thu, Nov 19, 1998	112.50	112.50	106.25	107.81
1667	NYSE	HOV	Wed, Nov 18, 1998	110.94	112.50	110.94	112.50
1666	NYSE	HOV	Tue, Nov 17, 1998	114.84	114.84	111.72	112.50
1665	NYSE	HOV	Mon, Nov 16, 1998	112.50	114.84	111.72	112.50
1664	NYSE	HOV	Fri, Nov 13, 1998	114.06	115.63	112.50	114.84
1663	NYSE	HOV	Thu, Nov 12, 1998	114.84	115.63	112.50	115.63
1662	NYSE	HOV	Wed, Nov 11, 1998	115.63	115.63	112.50	114.06
1661	NYSE	HOV	Tue, Nov 10, 1998	111.72	114.06	110.94	114.06
1660	NYSE	HOV	Mon, Nov 9, 1998	107.81	112.50	107.81	110.16
1659	NYSE	HOV	Fri, Nov 6, 1998	98.44	106.25	97.66	106.25
1658	NYSE	HOV	Thu, Nov 5, 1998	99.22	101.56	97.66	98.44
1657	NYSE	HOV	Wed, Nov 4, 1998	98.44	100.78	96.88	97.66
1656	NYSE	HOV	Tue, Nov 3, 1998	101.56	103.91	100.00	100.00
1655	NYSE	HOV	Mon, Nov 2, 1998	107.81	107.81	100.00	100.00
1654	NYSE	HOV	Fri, Oct 30, 1998	109.38	109.38	102.34	106.25
1653	NYSE	HOV	Thu, Oct 29, 1998	106.25	107.81	106.25	107.81
1652	NYSE	HOV	Wed, Oct 28, 1998	105.47	106.25	104.69	106.25
1651	NYSE	HOV	Tue, Oct 27, 1998	107.81	108.59	107.03	107.03
1650	NYSE	HOV	Mon, Oct 26, 1998	100.00	106.25	100.00	106.25
1649	NYSE	HOV	Fri, Oct 23, 1998	102.34	106.25	98.44	100.00
1648	NYSE	HOV	Thu, Oct 22, 1998	104.69	104.69	101.56	103.13
1647	NYSE	HOV	Wed, Oct 21, 1998	103.91	106.25	103.91	106.25
1646	NYSE	HOV	Tue, Oct 20, 1998	101.56	105.47	101.56	105.47
1645	NYSE	HOV	Mon, Oct 19, 1998	103.13	103.13	100.78	101.56
1644	NYSE	HOV	Fri, Oct 16, 1998	106.25	106.25	104.69	104.69
1643	NYSE	HOV	Thu, Oct 15, 1998	81.25	109.38	79.69	109.38
1642	NYSE	HOV	Wed, Oct 14, 1998	82.03	84.38	81.25	81.25
1641	NYSE	HOV	Tue, Oct 13, 1998	79.69	82.81	79.69	79.69
1640	NYSE	HOV	Mon, Oct 12, 1998	80.47	82.81	78.13	80.47
1639	NYSE	HOV	Fri, Oct 9, 1998	84.38	84.38	75.00	80.47
1638	NYSE	HOV	Thu, Oct 8, 1998	101.56	103.91	81.25	82.81
1637	NYSE	HOV	Wed, Oct 7, 1998	106.25	108.59	106.25	106.25
1636	NYSE	HOV	Tue, Oct 6, 1998	109.38	109.38	106.25	106.25
1635	NYSE	HOV	Mon, Oct 5, 1998	108.59	108.59	107.03	107.81
1634	NYSE	HOV	Fri, Oct 2, 1998	109.38	112.50	107.81	110.94
1633	NYSE	HOV	Thu, Oct 1, 1998	114.84	114.84	108.59	108.59
1632	NYSE	HOV	Wed, Sep 30, 1998	118.75	118.75	114.06	117.19
1631	NYSE	HOV	Tue, Sep 29, 1998	119.53	119.53	117.19	117.19
1630	NYSE	HOV	Mon, Sep 28, 1998	116.41	121.09	116.41	121.09
1629	NYSE	HOV	Fri, Sep 25, 1998	112.50	117.19	112.50	114.06
1628	NYSE	HOV	Thu, Sep 24, 1998	110.16	110.94	109.38	110.94
1627	NYSE	HOV	Wed, Sep 23, 1998	114.06	115.63	110.94	110.94
1626	NYSE	HOV	Tue, Sep 22, 1998	123.44	123.44	114.06	114.06
1625	NYSE	HOV	Mon, Sep 21, 1998	112.50	122.66	111.72	122.66
1624	NYSE	HOV	Fri, Sep 18, 1998	114.06	117.19	112.50	114.84
1623	NYSE	HOV	Thu, Sep 17, 1998	112.50	114.06	111.72	114.06
1622	NYSE	HOV	Wed, Sep 16, 1998	113.28	115.63	112.50	114.84
1621	NYSE	HOV	Tue, Sep 15, 1998	114.84	114.84	114.06	114.06
1620	NYSE	HOV	Mon, Sep 14, 1998	116.41	116.41	113.28	114.06
1619	NYSE	HOV	Fri, Sep 11, 1998	109.38	114.06	107.03	114.06
1618	NYSE	HOV	Thu, Sep 10, 1998	112.50	115.63	110.16	112.50
1617	NYSE	HOV	Wed, Sep 9, 1998	112.50	116.41	112.50	112.50
1616	NYSE	HOV	Tue, Sep 8, 1998	109.38	110.94	107.03	110.16
1615	NYSE	HOV	Fri, Sep 4, 1998	103.13	107.81	103.13	107.81
1614	NYSE	HOV	Thu, Sep 3, 1998	106.25	106.25	103.13	103.91
1613	NYSE	HOV	Wed, Sep 2, 1998	107.81	110.16	107.81	107.81
1612	NYSE	HOV	Tue, Sep 1, 1998	109.38	109.38	106.25	108.59
1611	NYSE	HOV	Mon, Aug 31, 1998	115.63	115.63	101.56	109.38
1610	NYSE	HOV	Fri, Aug 28, 1998	114.06	115.63	113.28	115.63
1609	NYSE	HOV	Thu, Aug 27, 1998	120.31	120.31	114.06	115.63
1608	NYSE	HOV	Wed, Aug 26, 1998	120.31	123.44	120.31	121.88
1607	NYSE	HOV	Tue, Aug 25, 1998	119.53	121.09	119.53	121.09
1606	NYSE	HOV	Mon, Aug 24, 1998	116.41	118.75	116.41	117.97
1605	NYSE	HOV	Fri, Aug 21, 1998	115.63	117.19	115.63	117.19
1604	NYSE	HOV	Thu, Aug 20, 1998	114.06	115.63	114.06	114.06
1603	NYSE	HOV	Wed, Aug 19, 1998	115.63	115.63	115.63	115.63
1602	NYSE	HOV	Tue, Aug 18, 1998	114.06	115.63	114.06	115.63
1601	NYSE	HOV	Mon, Aug 17, 1998	116.41	116.41	112.50	115.63
1600	NYSE	HOV	Fri, Aug 14, 1998	117.97	118.75	115.63	115.63
1599	NYSE	HOV	Thu, Aug 13, 1998	117.19	117.97	117.19	117.19
1598	NYSE	HOV	Wed, Aug 12, 1998	114.06	116.41	114.06	116.41
1597	NYSE	HOV	Tue, Aug 11, 1998	114.06	116.41	114.06	114.06
1596	NYSE	HOV	Mon, Aug 10, 1998	115.63	117.19	114.06	115.63
1595	NYSE	HOV	Fri, Aug 7, 1998	112.50	117.19	112.50	114.06
1594	NYSE	HOV	Thu, Aug 6, 1998	108.59	114.06	108.59	114.06
1593	NYSE	HOV	Wed, Aug 5, 1998	107.81	109.38	107.81	109.38
1592	NYSE	HOV	Tue, Aug 4, 1998	117.19	117.19	106.25	108.59
1591	NYSE	HOV	Mon, Aug 3, 1998	120.31	120.31	117.19	118.75
1590	NYSE	HOV	Fri, Jul 31, 1998	121.88	123.44	121.88	121.88
1589	NYSE	HOV	Thu, Jul 30, 1998	121.88	123.44	121.88	123.44
1588	NYSE	HOV	Wed, Jul 29, 1998	120.31	124.22	120.31	123.44
1587	NYSE	HOV	Tue, Jul 28, 1998	123.44	124.22	120.31	121.88
1586	NYSE	HOV	Mon, Jul 27, 1998	121.88	123.44	121.88	121.88
1585	NYSE	HOV	Fri, Jul 24, 1998	126.56	126.56	124.22	125.00
1584	NYSE	HOV	Thu, Jul 23, 1998	128.13	128.13	125.78	128.13
1583	NYSE	HOV	Wed, Jul 22, 1998	131.25	131.25	126.56	126.56
1582	NYSE	HOV	Tue, Jul 21, 1998	131.25	132.81	130.47	131.25
1581	NYSE	HOV	Mon, Jul 20, 1998	135.94	135.94	131.25	132.81
1580	NYSE	HOV	Fri, Jul 17, 1998	132.81	135.16	129.69	132.81
1579	NYSE	HOV	Thu, Jul 16, 1998	134.38	134.38	132.81	133.59
1578	NYSE	HOV	Wed, Jul 15, 1998	135.94	135.94	133.59	135.94
1577	NYSE	HOV	Tue, Jul 14, 1998	135.94	135.94	133.59	135.94
1576	NYSE	HOV	Mon, Jul 13, 1998	134.38	134.38	131.25	134.38
1575	NYSE	HOV	Fri, Jul 10, 1998	134.38	135.94	134.38	135.94
1574	NYSE	HOV	Thu, Jul 9, 1998	135.94	137.50	134.38	135.94
1573	NYSE	HOV	Wed, Jul 8, 1998	137.50	139.84	137.50	137.50
1572	NYSE	HOV	Tue, Jul 7, 1998	137.50	139.84	137.50	137.50
1571	NYSE	HOV	Mon, Jul 6, 1998	137.50	137.50	135.94	137.50
1570	NYSE	HOV	Thu, Jul 2, 1998	132.81	138.28	132.81	138.28
1569	NYSE	HOV	Wed, Jul 1, 1998	131.25	132.81	131.25	132.81
1568	NYSE	HOV	Tue, Jun 30, 1998	128.91	130.47	128.91	129.69
1567	NYSE	HOV	Mon, Jun 29, 1998	128.91	129.69	128.13	128.13
1566	NYSE	HOV	Fri, Jun 26, 1998	128.91	130.47	128.91	130.47
1565	NYSE	HOV	Thu, Jun 25, 1998	131.25	131.25	128.13	130.47
1564	NYSE	HOV	Wed, Jun 24, 1998	126.56	129.69	125.00	129.69
1563	NYSE	HOV	Tue, Jun 23, 1998	120.31	125.78	120.31	125.78
1562	NYSE	HOV	Mon, Jun 22, 1998	118.75	121.88	118.75	121.88
1561	NYSE	HOV	Fri, Jun 19, 1998	123.44	125.00	120.31	120.31
1560	NYSE	HOV	Thu, Jun 18, 1998	123.44	123.44	121.88	121.88
1559	NYSE	HOV	Wed, Jun 17, 1998	123.44	125.78	120.31	121.09
1558	NYSE	HOV	Tue, Jun 16, 1998	120.31	125.00	120.31	121.88
1557	NYSE	HOV	Mon, Jun 15, 1998	120.31	120.31	117.97	120.31
1556	NYSE	HOV	Fri, Jun 12, 1998	117.19	121.88	115.63	121.88
1555	NYSE	HOV	Thu, Jun 11, 1998	115.63	117.19	114.06	116.41
1554	NYSE	HOV	Wed, Jun 10, 1998	114.06	121.09	113.28	117.19
1553	NYSE	HOV	Tue, Jun 9, 1998	117.19	117.19	112.50	115.63
1552	NYSE	HOV	Mon, Jun 8, 1998	114.84	117.19	114.84	114.84
1551	NYSE	HOV	Fri, Jun 5, 1998	114.06	115.63	112.50	115.63
1550	NYSE	HOV	Thu, Jun 4, 1998	109.38	114.06	109.38	114.06
1549	NYSE	HOV	Wed, Jun 3, 1998	111.72	112.50	109.38	110.94
1548	NYSE	HOV	Tue, Jun 2, 1998	114.06	117.19	109.38	112.50
1547	NYSE	HOV	Mon, Jun 1, 1998	123.44	123.44	114.06	114.06
1546	NYSE	HOV	Fri, May 29, 1998	120.31	125.00	120.31	124.22
1545	NYSE	HOV	Thu, May 28, 1998	112.50	114.06	112.50	114.06
1544	NYSE	HOV	Wed, May 27, 1998	110.94	112.50	109.38	112.50
1543	NYSE	HOV	Tue, May 26, 1998	115.63	115.63	110.94	111.72
1542	NYSE	HOV	Fri, May 22, 1998	117.19	117.19	114.06	117.19
1541	NYSE	HOV	Thu, May 21, 1998	114.06	115.63	114.06	114.84
1540	NYSE	HOV	Wed, May 20, 1998	115.63	120.31	114.06	115.63
1539	NYSE	HOV	Tue, May 19, 1998	117.19	117.19	115.63	117.19
1538	NYSE	HOV	Mon, May 18, 1998	117.97	117.97	115.63	116.41
1537	NYSE	HOV	Fri, May 15, 1998	112.50	117.97	112.50	117.19
1536	NYSE	HOV	Thu, May 14, 1998	109.38	111.72	106.25	111.72
1535	NYSE	HOV	Wed, May 13, 1998	120.31	121.88	114.06	114.06
1534	NYSE	HOV	Tue, May 12, 1998	121.88	123.44	121.88	121.88
1533	NYSE	HOV	Mon, May 11, 1998	125.78	125.78	121.88	121.88
1532	NYSE	HOV	Fri, May 8, 1998	126.56	128.13	124.22	124.22
1531	NYSE	HOV	Thu, May 7, 1998	129.69	129.69	125.00	125.00
1530	NYSE	HOV	Wed, May 6, 1998	132.81	132.81	126.56	126.56
1529	NYSE	HOV	Tue, May 5, 1998	134.38	137.50	134.38	135.16
1528	NYSE	HOV	Mon, May 4, 1998	132.81	137.50	132.81	135.94
1527	NYSE	HOV	Fri, May 1, 1998	132.81	134.38	131.25	134.38
1526	NYSE	HOV	Thu, Apr 30, 1998	133.59	137.50	131.25	132.81
1525	NYSE	HOV	Wed, Apr 29, 1998	132.81	133.59	129.69	132.03
1524	NYSE	HOV	Tue, Apr 28, 1998	128.13	135.16	128.13	131.25
1523	NYSE	HOV	Mon, Apr 27, 1998	139.06	139.06	129.69	129.69
1522	NYSE	HOV	Fri, Apr 24, 1998	142.19	142.19	137.50	137.50
1521	NYSE	HOV	Thu, Apr 23, 1998	139.06	142.19	136.72	140.63
1520	NYSE	HOV	Wed, Apr 22, 1998	142.19	142.19	139.06	139.06
1519	NYSE	HOV	Tue, Apr 21, 1998	136.72	140.63	136.72	140.63
1518	NYSE	HOV	Mon, Apr 20, 1998	137.50	138.28	136.72	137.50
1517	NYSE	HOV	Fri, Apr 17, 1998	137.50	137.50	135.16	135.94
1516	NYSE	HOV	Thu, Apr 16, 1998	139.06	139.06	135.94	135.94
1515	NYSE	HOV	Wed, Apr 15, 1998	142.19	142.19	138.28	140.63
1514	NYSE	HOV	Tue, Apr 14, 1998	132.81	143.75	132.81	142.19
1513	NYSE	HOV	Mon, Apr 13, 1998	133.59	133.59	131.25	132.81
1512	NYSE	HOV	Thu, Apr 9, 1998	128.13	134.38	128.13	130.47
1511	NYSE	HOV	Wed, Apr 8, 1998	127.34	128.91	126.56	128.91
1510	NYSE	HOV	Tue, Apr 7, 1998	128.13	129.69	126.56	127.34
1509	NYSE	HOV	Mon, Apr 6, 1998	131.25	133.59	129.69	129.69
1508	NYSE	HOV	Fri, Apr 3, 1998	127.34	132.81	127.34	131.25
1507	NYSE	HOV	Thu, Apr 2, 1998	128.91	129.69	127.34	128.13
1506	NYSE	HOV	Wed, Apr 1, 1998	133.59	133.59	128.91	129.69
1505	NYSE	HOV	Tue, Mar 31, 1998	129.69	132.81	129.69	132.03
1504	NYSE	HOV	Mon, Mar 30, 1998	128.13	132.81	127.34	128.13
1503	NYSE	HOV	Fri, Mar 27, 1998	127.34	128.13	126.56	126.56
1502	NYSE	HOV	Thu, Mar 26, 1998	129.69	129.69	127.34	127.34
1501	NYSE	HOV	Wed, Mar 25, 1998	135.94	135.94	130.47	130.47
1500	NYSE	HOV	Tue, Mar 24, 1998	125.78	134.38	125.78	133.59
1499	NYSE	HOV	Mon, Mar 23, 1998	125.78	125.78	125.78	125.78
1498	NYSE	HOV	Fri, Mar 20, 1998	127.34	127.34	125.78	125.78
1497	NYSE	HOV	Thu, Mar 19, 1998	125.78	127.34	125.78	126.56
1496	NYSE	HOV	Wed, Mar 18, 1998	125.00	126.76	125.00	126.76
1495	NYSE	HOV	Tue, Mar 17, 1998	125.00	125.78	123.44	125.00
1494	NYSE	HOV	Mon, Mar 16, 1998	125.00	125.00	124.22	125.00
1493	NYSE	HOV	Fri, Mar 13, 1998	125.78	125.78	125.00	125.00
1492	NYSE	HOV	Thu, Mar 12, 1998	125.78	128.13	125.00	126.56
1491	NYSE	HOV	Wed, Mar 11, 1998	125.78	125.78	123.44	125.78
1490	NYSE	HOV	Tue, Mar 10, 1998	125.00	127.34	125.00	125.78
1489	NYSE	HOV	Mon, Mar 9, 1998	129.69	129.69	125.78	126.56
1488	NYSE	HOV	Fri, Mar 6, 1998	124.22	129.69	123.44	129.69
1487	NYSE	HOV	Thu, Mar 5, 1998	118.75	119.53	117.97	117.97
1486	NYSE	HOV	Wed, Mar 4, 1998	117.97	121.88	117.97	121.88
1485	NYSE	HOV	Tue, Mar 3, 1998	118.75	118.75	118.75	118.75
1484	NYSE	HOV	Mon, Mar 2, 1998	116.41	119.53	116.41	118.75
1483	NYSE	HOV	Fri, Feb 27, 1998	119.53	120.31	117.97	118.75
1482	NYSE	HOV	Thu, Feb 26, 1998	117.19	119.53	117.19	117.97
1481	NYSE	HOV	Wed, Feb 25, 1998	120.31	120.31	113.28	116.41
1480	NYSE	HOV	Tue, Feb 24, 1998	121.88	121.88	120.31	120.31
1479	NYSE	HOV	Mon, Feb 23, 1998	120.31	121.88	120.31	121.88
1478	NYSE	HOV	Fri, Feb 20, 1998	121.88	121.88	120.31	121.88
1477	NYSE	HOV	Thu, Feb 19, 1998	125.00	125.00	120.31	121.88
1476	NYSE	HOV	Wed, Feb 18, 1998	125.00	125.00	123.44	125.00
1475	NYSE	HOV	Tue, Feb 17, 1998	120.31	125.00	120.31	125.00
1474	NYSE	HOV	Fri, Feb 13, 1998	121.88	121.88	120.31	120.31
1473	NYSE	HOV	Thu, Feb 12, 1998	121.88	121.88	117.19	120.31
1472	NYSE	HOV	Wed, Feb 11, 1998	125.00	129.69	121.88	123.44
1471	NYSE	HOV	Tue, Feb 10, 1998	125.00	126.56	123.44	126.56
1470	NYSE	HOV	Mon, Feb 9, 1998	115.63	125.00	114.06	124.22
1469	NYSE	HOV	Fri, Feb 6, 1998	112.50	115.63	112.50	115.63
1468	NYSE	HOV	Thu, Feb 5, 1998	110.94	111.72	110.94	111.72
1467	NYSE	HOV	Wed, Feb 4, 1998	108.59	111.72	107.81	109.38
1466	NYSE	HOV	Tue, Feb 3, 1998	107.81	108.59	107.03	107.03
1465	NYSE	HOV	Mon, Feb 2, 1998	112.50	114.06	108.59	108.59
1464	NYSE	HOV	Fri, Jan 30, 1998	112.50	115.63	110.94	111.72
1463	NYSE	HOV	Thu, Jan 29, 1998	110.94	111.72	108.59	108.59
1462	NYSE	HOV	Wed, Jan 28, 1998	107.03	111.72	106.25	110.16
1461	NYSE	HOV	Tue, Jan 27, 1998	103.13	107.03	103.13	106.25
1460	NYSE	HOV	Mon, Jan 26, 1998	105.47	105.47	103.13	103.13
1459	NYSE	HOV	Fri, Jan 23, 1998	106.25	106.25	104.69	104.69
1458	NYSE	HOV	Thu, Jan 22, 1998	104.69	109.38	103.91	107.03
1457	NYSE	HOV	Wed, Jan 21, 1998	107.03	107.03	105.47	106.25
1456	NYSE	HOV	Tue, Jan 20, 1998	106.25	107.03	103.13	106.25
1455	NYSE	HOV	Fri, Jan 16, 1998	96.88	105.47	96.88	104.69
1454	NYSE	HOV	Thu, Jan 15, 1998	95.31	95.31	93.75	95.31
1453	NYSE	HOV	Wed, Jan 14, 1998	95.31	95.31	93.75	94.53
1452	NYSE	HOV	Tue, Jan 13, 1998	92.97	93.75	92.97	93.75
1451	NYSE	HOV	Mon, Jan 12, 1998	93.75	93.75	90.63	92.19
1450	NYSE	HOV	Fri, Jan 9, 1998	92.97	93.75	92.19	92.19
1449	NYSE	HOV	Thu, Jan 8, 1998	92.19	94.53	92.19	92.97
1448	NYSE	HOV	Wed, Jan 7, 1998	92.97	96.88	92.97	95.31
1447	NYSE	HOV	Tue, Jan 6, 1998	92.19	93.75	92.19	92.97
1446	NYSE	HOV	Mon, Jan 5, 1998	95.31	95.31	90.63	92.19
1445	NYSE	HOV	Fri, Jan 2, 1998	90.63	95.31	90.63	93.75
1444	NYSE	HOV	Wed, Dec 31, 1997	91.41	92.19	91.41	91.41
1443	NYSE	HOV	Tue, Dec 30, 1997	90.63	92.19	90.63	91.41
1442	NYSE	HOV	Mon, Dec 29, 1997	90.63	92.19	90.63	90.63
1441	NYSE	HOV	Fri, Dec 26, 1997	91.41	91.41	90.63	90.63
1440	NYSE	HOV	Wed, Dec 24, 1997	91.41	92.19	90.63	92.19
1439	NYSE	HOV	Tue, Dec 23, 1997	90.63	93.75	89.84	92.19
1438	NYSE	HOV	Mon, Dec 22, 1997	89.84	92.97	89.84	90.63
1437	NYSE	HOV	Fri, Dec 19, 1997	91.41	91.41	89.06	89.06
1436	NYSE	HOV	Thu, Dec 18, 1997	89.84	93.75	89.06	90.63
1435	NYSE	HOV	Wed, Dec 17, 1997	92.19	95.31	89.84	89.84
1434	NYSE	HOV	Tue, Dec 16, 1997	89.06	91.41	87.50	91.41
1433	NYSE	HOV	Mon, Dec 15, 1997	89.06	90.63	89.06	90.63
1432	NYSE	HOV	Fri, Dec 12, 1997	92.19	93.75	87.50	88.28
1431	NYSE	HOV	Thu, Dec 11, 1997	89.06	93.75	89.06	92.19
1430	NYSE	HOV	Wed, Dec 10, 1997	92.19	94.53	90.63	90.63
1429	NYSE	HOV	Tue, Dec 9, 1997	95.31	95.31	90.63	92.97
1428	NYSE	HOV	Mon, Dec 8, 1997	95.31	98.44	94.53	94.53
1427	NYSE	HOV	Fri, Dec 5, 1997	95.31	96.09	95.31	95.31
1426	NYSE	HOV	Thu, Dec 4, 1997	96.88	96.88	94.53	94.53
1425	NYSE	HOV	Wed, Dec 3, 1997	96.88	97.66	93.75	94.53
1424	NYSE	HOV	Tue, Dec 2, 1997	91.41	96.09	90.63	96.09
1423	NYSE	HOV	Mon, Dec 1, 1997	89.84	93.75	89.84	92.19
1422	NYSE	HOV	Fri, Nov 28, 1997	89.06	91.41	88.28	91.41
1421	NYSE	HOV	Wed, Nov 26, 1997	89.84	89.84	87.50	89.06
1420	NYSE	HOV	Tue, Nov 25, 1997	93.75	93.75	90.63	91.41
1419	NYSE	HOV	Mon, Nov 24, 1997	93.75	93.75	91.41	92.19
1418	NYSE	HOV	Fri, Nov 21, 1997	89.06	92.19	89.06	90.63
1417	NYSE	HOV	Thu, Nov 20, 1997	93.75	95.31	90.63	93.75
1416	NYSE	HOV	Wed, Nov 19, 1997	89.84	94.53	88.28	92.19
1415	NYSE	HOV	Tue, Nov 18, 1997	88.28	90.63	87.50	90.63
1414	NYSE	HOV	Mon, Nov 17, 1997	81.25	88.28	81.25	87.50
1413	NYSE	HOV	Fri, Nov 14, 1997	82.03	82.81	82.03	82.03
1412	NYSE	HOV	Thu, Nov 13, 1997	85.16	85.16	81.25	81.25
1411	NYSE	HOV	Wed, Nov 12, 1997	82.81	84.38	82.81	84.38
1410	NYSE	HOV	Tue, Nov 11, 1997	85.94	86.72	83.59	84.38
1409	NYSE	HOV	Mon, Nov 10, 1997	89.06	89.06	84.38	85.94
1408	NYSE	HOV	Fri, Nov 7, 1997	87.50	89.84	87.50	88.28
1407	NYSE	HOV	Thu, Nov 6, 1997	88.28	88.28	87.50	88.28
1406	NYSE	HOV	Wed, Nov 5, 1997	90.63	90.63	88.28	89.06
1405	NYSE	HOV	Tue, Nov 4, 1997	92.19	92.19	89.06	89.06
1404	NYSE	HOV	Mon, Nov 3, 1997	92.19	94.53	92.19	92.19
1403	NYSE	HOV	Fri, Oct 31, 1997	93.75	94.53	92.19	92.97
1402	NYSE	HOV	Thu, Oct 30, 1997	87.50	93.75	87.50	92.97
1401	NYSE	HOV	Wed, Oct 29, 1997	89.06	90.63	88.28	89.84
1400	NYSE	HOV	Tue, Oct 28, 1997	87.50	87.50	86.72	87.50
1399	NYSE	HOV	Mon, Oct 27, 1997	91.41	92.19	87.50	89.06
1398	NYSE	HOV	Fri, Oct 24, 1997	93.75	93.75	92.19	92.19
1397	NYSE	HOV	Thu, Oct 23, 1997	93.75	93.75	92.19	92.19
1396	NYSE	HOV	Wed, Oct 22, 1997	93.75	95.31	93.75	95.31
1395	NYSE	HOV	Tue, Oct 21, 1997	92.97	93.75	92.97	93.75
1394	NYSE	HOV	Mon, Oct 20, 1997	92.97	93.75	90.63	93.75
1393	NYSE	HOV	Fri, Oct 17, 1997	92.19	92.19	89.06	90.63
1392	NYSE	HOV	Thu, Oct 16, 1997	95.31	95.31	93.75	93.75
1391	NYSE	HOV	Wed, Oct 15, 1997	96.09	96.09	93.75	96.09
1390	NYSE	HOV	Tue, Oct 14, 1997	92.97	96.09	92.97	96.09
1389	NYSE	HOV	Mon, Oct 13, 1997	95.31	95.31	93.75	93.75
1388	NYSE	HOV	Fri, Oct 10, 1997	95.31	95.31	92.97	93.75
1387	NYSE	HOV	Thu, Oct 9, 1997	96.88	96.88	94.53	95.31
1386	NYSE	HOV	Wed, Oct 8, 1997	98.44	99.22	96.88	97.66
1385	NYSE	HOV	Tue, Oct 7, 1997	99.22	100.00	97.66	97.66
1384	NYSE	HOV	Mon, Oct 6, 1997	98.44	99.22	96.88	97.66
1383	NYSE	HOV	Fri, Oct 3, 1997	98.44	100.00	96.09	96.88
1382	NYSE	HOV	Thu, Oct 2, 1997	98.44	99.22	96.88	98.44
1381	NYSE	HOV	Wed, Oct 1, 1997	98.44	100.00	98.44	98.44
1380	NYSE	HOV	Tue, Sep 30, 1997	99.22	99.22	96.88	97.66
1379	NYSE	HOV	Mon, Sep 29, 1997	97.66	100.00	97.66	98.44
1378	NYSE	HOV	Fri, Sep 26, 1997	97.66	97.66	96.09	97.66
1377	NYSE	HOV	Thu, Sep 25, 1997	99.22	99.22	94.53	96.09
1376	NYSE	HOV	Wed, Sep 24, 1997	100.00	100.00	97.66	98.44
1375	NYSE	HOV	Tue, Sep 23, 1997	100.00	100.00	97.66	98.44
1374	NYSE	HOV	Mon, Sep 22, 1997	96.09	100.00	95.31	99.22
1373	NYSE	HOV	Fri, Sep 19, 1997	96.88	100.00	94.53	94.53
1372	NYSE	HOV	Thu, Sep 18, 1997	98.44	98.44	98.44	98.44
1371	NYSE	HOV	Wed, Sep 17, 1997	97.66	98.44	95.31	96.88
1370	NYSE	HOV	Tue, Sep 16, 1997	99.22	100.78	99.22	99.22
1369	NYSE	HOV	Mon, Sep 15, 1997	96.88	101.56	96.88	99.22
1368	NYSE	HOV	Fri, Sep 12, 1997	93.75	96.88	93.75	96.88
1367	NYSE	HOV	Thu, Sep 11, 1997	92.97	96.88	92.97	93.75
1366	NYSE	HOV	Wed, Sep 10, 1997	92.97	95.31	92.97	93.75
1365	NYSE	HOV	Tue, Sep 9, 1997	92.19	95.31	92.19	93.75
1364	NYSE	HOV	Mon, Sep 8, 1997	88.28	92.97	88.28	91.41
1363	NYSE	HOV	Fri, Sep 5, 1997	86.72	86.72	85.16	85.16
1362	NYSE	HOV	Thu, Sep 4, 1997	84.38	86.72	84.38	86.72
1361	NYSE	HOV	Wed, Sep 3, 1997	86.72	86.72	85.16	85.16
1360	NYSE	HOV	Tue, Sep 2, 1997	85.94	87.50	85.94	87.50
1359	NYSE	HOV	Fri, Aug 29, 1997	84.38	85.16	84.38	84.38
1358	NYSE	HOV	Thu, Aug 28, 1997	85.16	85.16	84.38	84.38
1357	NYSE	HOV	Wed, Aug 27, 1997	85.16	86.72	85.16	85.16
1356	NYSE	HOV	Tue, Aug 26, 1997	85.16	85.94	85.16	85.16
1355	NYSE	HOV	Mon, Aug 25, 1997	85.16	86.72	85.16	85.16
1354	NYSE	HOV	Fri, Aug 22, 1997	89.84	90.63	85.16	85.94
1353	NYSE	HOV	Thu, Aug 21, 1997	90.63	90.63	88.28	88.28
1352	NYSE	HOV	Wed, Aug 20, 1997	88.28	91.41	88.28	90.63
1351	NYSE	HOV	Tue, Aug 19, 1997	91.41	91.41	89.06	89.06
1350	NYSE	HOV	Mon, Aug 18, 1997	89.06	91.41	89.06	90.63
1349	NYSE	HOV	Fri, Aug 15, 1997	89.06	89.84	89.06	89.06
1348	NYSE	HOV	Thu, Aug 14, 1997	87.50	92.19	87.50	89.84
1347	NYSE	HOV	Wed, Aug 13, 1997	85.94	87.50	85.16	87.50
1346	NYSE	HOV	Tue, Aug 12, 1997	85.94	85.94	85.16	85.16
1345	NYSE	HOV	Mon, Aug 11, 1997	85.94	89.06	85.94	87.50
1344	NYSE	HOV	Fri, Aug 8, 1997	90.63	90.63	86.72	86.72
1343	NYSE	HOV	Thu, Aug 7, 1997	92.19	92.19	89.84	89.84
1342	NYSE	HOV	Wed, Aug 6, 1997	92.19	92.19	89.84	92.19
1341	NYSE	HOV	Tue, Aug 5, 1997	89.84	91.41	88.28	91.41
1340	NYSE	HOV	Mon, Aug 4, 1997	85.94	90.63	85.94	90.63
1339	NYSE	HOV	Fri, Aug 1, 1997	87.50	87.50	86.72	87.50
1338	NYSE	HOV	Thu, Jul 31, 1997	86.72	89.06	86.72	87.50
1337	NYSE	HOV	Wed, Jul 30, 1997	86.72	86.72	85.94	86.72
1336	NYSE	HOV	Tue, Jul 29, 1997	85.94	86.72	85.94	85.94
1335	NYSE	HOV	Mon, Jul 28, 1997	85.94	86.72	85.94	85.94
1334	NYSE	HOV	Fri, Jul 25, 1997	83.59	84.38	83.59	84.38
1333	NYSE	HOV	Thu, Jul 24, 1997	85.16	85.16	83.59	84.38
1332	NYSE	HOV	Wed, Jul 23, 1997	78.91	82.81	78.91	82.03
1331	NYSE	HOV	Tue, Jul 22, 1997	79.69	80.47	79.69	80.47
1330	NYSE	HOV	Mon, Jul 21, 1997	80.47	80.47	78.13	78.91
1329	NYSE	HOV	Fri, Jul 18, 1997	82.03	83.59	79.69	82.03
1328	NYSE	HOV	Thu, Jul 17, 1997	84.38	84.38	81.25	83.59
1327	NYSE	HOV	Wed, Jul 16, 1997	82.81	84.38	82.03	84.38
1326	NYSE	HOV	Tue, Jul 15, 1997	83.59	84.38	82.81	84.38
1325	NYSE	HOV	Mon, Jul 14, 1997	86.72	86.72	84.38	84.38
1324	NYSE	HOV	Fri, Jul 11, 1997	85.94	85.94	85.16	85.94
1323	NYSE	HOV	Thu, Jul 10, 1997	82.81	85.94	82.81	84.38
1322	NYSE	HOV	Wed, Jul 9, 1997	85.94	85.94	83.59	84.38
1321	NYSE	HOV	Tue, Jul 8, 1997	85.94	85.94	84.38	85.94
1320	NYSE	HOV	Mon, Jul 7, 1997	82.81	85.94	82.81	85.94
1319	NYSE	HOV	Thu, Jul 3, 1997	85.94	85.94	84.38	84.38
1318	NYSE	HOV	Wed, Jul 2, 1997	84.38	85.94	84.38	84.38
1317	NYSE	HOV	Tue, Jul 1, 1997	79.69	84.38	79.69	84.38
1316	NYSE	HOV	Mon, Jun 30, 1997	78.91	80.47	78.91	79.69
1315	NYSE	HOV	Fri, Jun 27, 1997	76.56	78.13	76.56	76.56
1314	NYSE	HOV	Thu, Jun 26, 1997	75.78	78.13	75.78	78.13
1313	NYSE	HOV	Wed, Jun 25, 1997	75.00	76.56	75.00	76.56
1312	NYSE	HOV	Tue, Jun 24, 1997	74.22	75.78	74.22	75.00
1311	NYSE	HOV	Mon, Jun 23, 1997	73.44	74.22	72.66	74.22
1310	NYSE	HOV	Fri, Jun 20, 1997	76.56	78.91	74.22	75.00
1309	NYSE	HOV	Thu, Jun 19, 1997	76.56	78.13	76.56	78.13
1308	NYSE	HOV	Wed, Jun 18, 1997	78.91	78.91	76.56	76.56
1307	NYSE	HOV	Tue, Jun 17, 1997	78.13	78.91	77.34	78.91
1306	NYSE	HOV	Mon, Jun 16, 1997	81.25	81.25	78.91	78.91
1305	NYSE	HOV	Fri, Jun 13, 1997	83.59	84.38	81.25	81.25
1304	NYSE	HOV	Thu, Jun 12, 1997	81.25	82.81	81.25	81.25
1303	NYSE	HOV	Wed, Jun 11, 1997	79.69	81.25	79.69	81.25
1302	NYSE	HOV	Tue, Jun 10, 1997	79.69	81.25	79.69	80.47
1301	NYSE	HOV	Mon, Jun 9, 1997	79.69	80.47	77.34	78.91
1300	NYSE	HOV	Fri, Jun 6, 1997	75.78	78.91	75.78	78.91
1299	NYSE	HOV	Thu, Jun 5, 1997	76.56	76.56	75.78	76.56
1298	NYSE	HOV	Wed, Jun 4, 1997	75.00	76.56	75.00	76.56
1297	NYSE	HOV	Tue, Jun 3, 1997	75.00	75.78	75.00	75.00
1296	NYSE	HOV	Mon, Jun 2, 1997	75.78	75.78	75.00	75.78
1295	NYSE	HOV	Fri, May 30, 1997	74.22	75.00	74.22	74.22
1294	NYSE	HOV	Thu, May 29, 1997	75.00	75.78	75.00	75.00
1293	NYSE	HOV	Wed, May 28, 1997	77.34	77.34	75.00	75.00
1292	NYSE	HOV	Tue, May 27, 1997	75.00	75.78	74.22	75.78
1291	NYSE	HOV	Fri, May 23, 1997	75.00	75.00	74.22	75.00
1290	NYSE	HOV	Thu, May 22, 1997	75.00	75.00	74.22	74.22
1289	NYSE	HOV	Wed, May 21, 1997	74.22	74.22	73.44	74.22
1288	NYSE	HOV	Tue, May 20, 1997	72.66	75.00	71.88	75.00
1287	NYSE	HOV	Mon, May 19, 1997	73.44	75.00	73.44	73.44
1286	NYSE	HOV	Fri, May 16, 1997	80.47	81.25	71.09	72.66
1285	NYSE	HOV	Thu, May 15, 1997	80.47	81.25	80.47	80.47
1284	NYSE	HOV	Wed, May 14, 1997	82.81	82.81	80.47	80.47
1283	NYSE	HOV	Tue, May 13, 1997	81.25	82.81	80.47	82.03
1282	NYSE	HOV	Mon, May 12, 1997	84.38	84.38	81.25	81.25
1281	NYSE	HOV	Fri, May 9, 1997	81.25	82.81	80.47	82.81
1280	NYSE	HOV	Thu, May 8, 1997	82.03	84.38	81.25	81.25
1279	NYSE	HOV	Wed, May 7, 1997	82.03	83.59	82.03	83.59
1278	NYSE	HOV	Tue, May 6, 1997	82.81	84.38	82.81	82.81
1277	NYSE	HOV	Mon, May 5, 1997	84.38	86.72	81.25	81.25
1276	NYSE	HOV	Fri, May 2, 1997	81.25	86.72	81.25	85.94
1275	NYSE	HOV	Thu, May 1, 1997	81.25	82.81	81.25	81.25
1274	NYSE	HOV	Wed, Apr 30, 1997	80.47	82.81	80.47	82.03
1273	NYSE	HOV	Tue, Apr 29, 1997	80.47	81.25	80.47	81.25
1272	NYSE	HOV	Mon, Apr 28, 1997	81.25	81.25	80.47	80.47
1271	NYSE	HOV	Fri, Apr 25, 1997	80.47	81.25	80.47	81.25
1270	NYSE	HOV	Thu, Apr 24, 1997	80.47	82.03	80.47	82.03
1269	NYSE	HOV	Wed, Apr 23, 1997	80.47	80.47	80.47	80.47
1268	NYSE	HOV	Tue, Apr 22, 1997	80.47	80.47	80.47	80.47
1267	NYSE	HOV	Mon, Apr 21, 1997	80.47	81.25	80.47	80.47
1266	NYSE	HOV	Fri, Apr 18, 1997	82.81	82.81	81.25	82.03
1265	NYSE	HOV	Thu, Apr 17, 1997	81.25	81.25	80.47	81.25
1264	NYSE	HOV	Wed, Apr 16, 1997	80.47	81.25	80.47	81.25
1263	NYSE	HOV	Tue, Apr 15, 1997	80.47	82.03	80.47	80.47
1262	NYSE	HOV	Mon, Apr 14, 1997	81.25	81.25	80.47	80.47
1261	NYSE	HOV	Fri, Apr 11, 1997	81.25	81.25	81.25	81.25
1260	NYSE	HOV	Thu, Apr 10, 1997	81.25	81.25	80.47	80.47
1259	NYSE	HOV	Wed, Apr 9, 1997	81.25	81.25	81.25	81.25
1258	NYSE	HOV	Tue, Apr 8, 1997	80.47	80.47	80.47	80.47
1257	NYSE	HOV	Mon, Apr 7, 1997	79.69	81.25	79.69	79.69
1256	NYSE	HOV	Fri, Apr 4, 1997	80.47	80.47	79.69	79.69
1255	NYSE	HOV	Thu, Apr 3, 1997	80.47	81.25	80.47	80.47
1254	NYSE	HOV	Wed, Apr 2, 1997	81.25	82.03	80.47	81.25
1253	NYSE	HOV	Tue, Apr 1, 1997	81.25	81.25	80.47	80.47
1252	NYSE	HOV	Mon, Mar 31, 1997	81.25	81.25	80.47	81.25
1251	NYSE	HOV	Thu, Mar 27, 1997	82.03	84.38	82.03	82.81
1250	NYSE	HOV	Wed, Mar 26, 1997	81.25	82.03	81.25	82.03
1249	NYSE	HOV	Tue, Mar 25, 1997	82.03	82.03	81.25	81.25
1248	NYSE	HOV	Mon, Mar 24, 1997	82.81	84.38	82.81	82.81
1247	NYSE	HOV	Fri, Mar 21, 1997	82.03	84.38	82.03	84.38
1246	NYSE	HOV	Thu, Mar 20, 1997	81.25	82.81	81.25	82.81
1245	NYSE	HOV	Wed, Mar 19, 1997	81.25	82.81	81.25	81.25
1244	NYSE	HOV	Tue, Mar 18, 1997	82.81	84.38	82.81	82.81
1243	NYSE	HOV	Mon, Mar 17, 1997	82.03	82.81	82.03	82.81
1242	NYSE	HOV	Fri, Mar 14, 1997	80.47	84.38	80.47	81.25
1241	NYSE	HOV	Thu, Mar 13, 1997	79.69	82.81	79.69	80.47
1240	NYSE	HOV	Wed, Mar 12, 1997	79.69	81.25	79.69	81.25
1239	NYSE	HOV	Tue, Mar 11, 1997	82.03	82.03	81.25	81.25
1238	NYSE	HOV	Mon, Mar 10, 1997	82.81	83.59	82.03	82.03
1237	NYSE	HOV	Fri, Mar 7, 1997	81.25	83.59	81.25	81.25
1236	NYSE	HOV	Thu, Mar 6, 1997	85.16	85.16	81.25	81.25
1235	NYSE	HOV	Wed, Mar 5, 1997	80.47	85.16	80.47	85.16
1234	NYSE	HOV	Tue, Mar 4, 1997	81.25	82.03	81.25	81.25
1233	NYSE	HOV	Mon, Mar 3, 1997	81.25	82.81	79.69	82.03
1232	NYSE	HOV	Fri, Feb 28, 1997	81.25	81.25	79.69	79.69
1231	NYSE	HOV	Thu, Feb 27, 1997	82.81	82.81	80.47	82.03
1230	NYSE	HOV	Wed, Feb 26, 1997	86.72	86.72	84.38	84.38
1229	NYSE	HOV	Tue, Feb 25, 1997	84.38	87.50	84.38	87.50
1228	NYSE	HOV	Mon, Feb 24, 1997	85.16	85.16	84.38	85.16
1227	NYSE	HOV	Fri, Feb 21, 1997	84.38	85.94	84.38	85.94
1226	NYSE	HOV	Thu, Feb 20, 1997	85.16	85.16	84.38	84.38
1225	NYSE	HOV	Wed, Feb 19, 1997	82.81	84.38	81.25	84.38
1224	NYSE	HOV	Tue, Feb 18, 1997	82.81	84.38	82.81	84.38
1223	NYSE	HOV	Fri, Feb 14, 1997	84.38	85.16	83.59	83.59
1222	NYSE	HOV	Thu, Feb 13, 1997	81.25	84.38	81.25	82.81
1221	NYSE	HOV	Wed, Feb 12, 1997	80.47	81.25	80.47	81.25
1220	NYSE	HOV	Tue, Feb 11, 1997	79.69	79.69	79.69	79.69
1219	NYSE	HOV	Mon, Feb 10, 1997	79.69	79.69	78.13	78.91
1218	NYSE	HOV	Fri, Feb 7, 1997	80.47	81.25	79.69	80.47
1217	NYSE	HOV	Thu, Feb 6, 1997	79.69	79.69	78.91	79.69
1216	NYSE	HOV	Wed, Feb 5, 1997	82.03	82.03	78.13	79.69
1215	NYSE	HOV	Tue, Feb 4, 1997	82.81	82.81	81.25	82.81
1214	NYSE	HOV	Mon, Feb 3, 1997	81.25	82.81	81.25	82.81
1213	NYSE	HOV	Fri, Jan 31, 1997	82.81	82.81	82.81	82.81
1212	NYSE	HOV	Thu, Jan 30, 1997	82.81	82.81	81.25	81.25
1211	NYSE	HOV	Wed, Jan 29, 1997	82.81	82.81	81.25	81.25
1210	NYSE	HOV	Tue, Jan 28, 1997	82.03	83.59	81.25	83.59
1209	NYSE	HOV	Mon, Jan 27, 1997	83.59	83.59	82.03	82.03
1208	NYSE	HOV	Fri, Jan 24, 1997	84.38	85.94	83.59	84.38
1207	NYSE	HOV	Thu, Jan 23, 1997	85.94	88.28	85.94	85.94
1206	NYSE	HOV	Wed, Jan 22, 1997	86.72	86.72	85.16	85.16
1205	NYSE	HOV	Tue, Jan 21, 1997	88.28	88.28	85.94	85.94
1204	NYSE	HOV	Mon, Jan 20, 1997	89.84	89.84	88.28	89.84
1203	NYSE	HOV	Fri, Jan 17, 1997	85.16	91.41	85.16	91.41
1202	NYSE	HOV	Thu, Jan 16, 1997	86.72	86.72	85.94	86.72
1201	NYSE	HOV	Wed, Jan 15, 1997	89.06	89.06	87.50	88.28
1200	NYSE	HOV	Tue, Jan 14, 1997	88.28	89.84	88.28	89.06
1199	NYSE	HOV	Mon, Jan 13, 1997	89.06	90.63	88.28	88.28
1198	NYSE	HOV	Fri, Jan 10, 1997	92.19	92.19	90.63	90.63
1197	NYSE	HOV	Thu, Jan 9, 1997	93.75	94.53	92.97	94.53
1196	NYSE	HOV	Wed, Jan 8, 1997	92.97	95.31	92.97	93.75
1195	NYSE	HOV	Tue, Jan 7, 1997	94.53	94.53	90.63	94.53
1194	NYSE	HOV	Mon, Jan 6, 1997	95.31	95.31	93.75	93.75
1193	NYSE	HOV	Fri, Jan 3, 1997	90.63	93.75	89.84	93.75
1192	NYSE	HOV	Thu, Jan 2, 1997	94.53	94.53	90.63	90.63
1191	NYSE	HOV	Tue, Dec 31, 1996	92.19	93.75	92.19	93.75
1190	NYSE	HOV	Mon, Dec 30, 1996	92.19	93.75	90.63	92.19
1189	NYSE	HOV	Fri, Dec 27, 1996	90.63	92.97	89.84	92.97
1188	NYSE	HOV	Thu, Dec 26, 1996	89.06	90.63	87.50	89.06
1187	NYSE	HOV	Tue, Dec 24, 1996	82.81	89.06	82.81	87.50
1186	NYSE	HOV	Mon, Dec 23, 1996	80.47	84.38	80.47	82.03
1185	NYSE	HOV	Fri, Dec 20, 1996	78.13	79.69	76.56	79.69
1184	NYSE	HOV	Thu, Dec 19, 1996	73.44	75.00	71.88	73.44
1183	NYSE	HOV	Wed, Dec 18, 1996	74.22	75.00	73.44	75.00
1182	NYSE	HOV	Tue, Dec 17, 1996	70.31	74.22	70.31	73.44
1181	NYSE	HOV	Mon, Dec 16, 1996	72.66	74.22	71.88	71.88
1180	NYSE	HOV	Fri, Dec 13, 1996	72.66	73.44	70.31	73.44
1179	NYSE	HOV	Thu, Dec 12, 1996	75.00	76.56	73.44	73.44
1178	NYSE	HOV	Wed, Dec 11, 1996	75.78	75.78	74.22	74.22
1177	NYSE	HOV	Tue, Dec 10, 1996	75.78	78.13	75.00	77.34
1176	NYSE	HOV	Mon, Dec 9, 1996	75.00	76.56	75.00	76.56
1175	NYSE	HOV	Fri, Dec 6, 1996	76.56	76.56	75.00	76.56
1174	NYSE	HOV	Thu, Dec 5, 1996	75.00	76.56	74.22	75.78
1173	NYSE	HOV	Wed, Dec 4, 1996	75.00	76.56	74.22	75.00
1172	NYSE	HOV	Tue, Dec 3, 1996	73.44	76.56	73.44	75.00
1171	NYSE	HOV	Mon, Dec 2, 1996	75.00	75.00	73.44	74.22
1170	NYSE	HOV	Fri, Nov 29, 1996	74.22	74.22	73.44	73.44
1169	NYSE	HOV	Wed, Nov 27, 1996	74.22	74.22	72.66	73.44
1168	NYSE	HOV	Tue, Nov 26, 1996	75.00	76.56	73.44	73.44
1167	NYSE	HOV	Mon, Nov 25, 1996	73.44	76.56	72.66	76.56
1166	NYSE	HOV	Fri, Nov 22, 1996	72.66	75.00	71.88	75.00
1165	NYSE	HOV	Thu, Nov 21, 1996	73.44	75.00	73.44	73.44
1164	NYSE	HOV	Wed, Nov 20, 1996	75.00	75.78	73.44	73.44
1163	NYSE	HOV	Tue, Nov 19, 1996	75.78	75.78	75.00	75.00
1162	NYSE	HOV	Mon, Nov 18, 1996	75.00	76.56	75.00	76.56
1161	NYSE	HOV	Fri, Nov 15, 1996	75.00	75.78	75.00	75.78
1160	NYSE	HOV	Thu, Nov 14, 1996	75.78	76.56	75.00	75.00
1159	NYSE	HOV	Wed, Nov 13, 1996	76.56	76.56	75.00	75.78
1158	NYSE	HOV	Tue, Nov 12, 1996	75.78	76.56	75.00	75.78
1157	NYSE	HOV	Mon, Nov 11, 1996	76.56	76.56	75.00	75.78
1156	NYSE	HOV	Fri, Nov 8, 1996	75.00	76.56	75.00	75.00
1155	NYSE	HOV	Thu, Nov 7, 1996	77.34	77.34	75.78	76.56
1154	NYSE	HOV	Wed, Nov 6, 1996	74.22	77.34	74.22	77.34
1153	NYSE	HOV	Tue, Nov 5, 1996	75.00	75.78	74.22	75.00
1152	NYSE	HOV	Mon, Nov 4, 1996	74.22	75.78	74.22	75.78
1151	NYSE	HOV	Fri, Nov 1, 1996	75.00	75.78	75.00	75.00
1150	NYSE	HOV	Thu, Oct 31, 1996	74.22	75.78	74.22	75.00
1149	NYSE	HOV	Wed, Oct 30, 1996	75.00	75.78	75.00	75.78
1148	NYSE	HOV	Tue, Oct 29, 1996	75.00	75.78	75.00	75.78
1147	NYSE	HOV	Mon, Oct 28, 1996	75.78	76.56	75.00	75.00
1146	NYSE	HOV	Fri, Oct 25, 1996	74.22	75.78	73.44	75.78
1145	NYSE	HOV	Thu, Oct 24, 1996	75.78	75.78	74.22	75.00
1144	NYSE	HOV	Wed, Oct 23, 1996	74.22	75.78	73.44	74.22
1143	NYSE	HOV	Tue, Oct 22, 1996	76.56	76.56	75.00	75.00
1142	NYSE	HOV	Mon, Oct 21, 1996	75.78	76.56	75.00	75.00
1141	NYSE	HOV	Fri, Oct 18, 1996	76.56	76.56	75.78	76.56
1140	NYSE	HOV	Thu, Oct 17, 1996	75.00	77.34	75.00	77.34
1139	NYSE	HOV	Wed, Oct 16, 1996	75.78	76.56	75.00	76.56
1138	NYSE	HOV	Tue, Oct 15, 1996	75.00	76.56	74.22	76.56
1137	NYSE	HOV	Mon, Oct 14, 1996	75.00	76.56	75.00	75.78
1136	NYSE	HOV	Fri, Oct 11, 1996	75.78	76.56	75.78	75.78
1135	NYSE	HOV	Thu, Oct 10, 1996	75.78	77.34	75.78	76.56
1134	NYSE	HOV	Wed, Oct 9, 1996	75.00	77.34	75.00	77.34
1133	NYSE	HOV	Tue, Oct 8, 1996	75.00	76.56	75.00	76.56
1132	NYSE	HOV	Mon, Oct 7, 1996	74.22	75.78	74.22	75.78
1131	NYSE	HOV	Fri, Oct 4, 1996	73.44	75.00	73.44	75.00
1130	NYSE	HOV	Thu, Oct 3, 1996	75.00	77.34	75.00	75.00
1129	NYSE	HOV	Wed, Oct 2, 1996	75.78	76.56	75.00	76.56
1128	NYSE	HOV	Tue, Oct 1, 1996	75.00	76.56	75.00	75.00
1127	NYSE	HOV	Mon, Sep 30, 1996	73.44	75.00	73.44	75.00
1126	NYSE	HOV	Fri, Sep 27, 1996	73.44	74.22	72.66	74.22
1125	NYSE	HOV	Thu, Sep 26, 1996	73.44	74.22	71.88	74.22
1124	NYSE	HOV	Wed, Sep 25, 1996	73.44	73.44	71.88	73.44
1123	NYSE	HOV	Tue, Sep 24, 1996	73.44	73.44	71.88	71.88
1122	NYSE	HOV	Mon, Sep 23, 1996	73.44	73.44	71.88	72.66
1121	NYSE	HOV	Fri, Sep 20, 1996	73.44	73.44	70.31	73.44
1120	NYSE	HOV	Thu, Sep 19, 1996	71.88	73.44	70.31	73.44
1119	NYSE	HOV	Wed, Sep 18, 1996	73.44	73.44	71.88	71.88
1118	NYSE	HOV	Tue, Sep 17, 1996	73.44	74.22	72.66	72.66
1117	NYSE	HOV	Mon, Sep 16, 1996	75.00	75.00	73.44	75.00
1116	NYSE	HOV	Fri, Sep 13, 1996	75.78	76.56	73.44	74.22
1115	NYSE	HOV	Thu, Sep 12, 1996	75.00	75.78	75.00	75.00
1114	NYSE	HOV	Wed, Sep 11, 1996	75.00	75.00	74.22	75.00
1113	NYSE	HOV	Tue, Sep 10, 1996	73.44	74.22	70.31	74.22
1112	NYSE	HOV	Mon, Sep 9, 1996	74.22	75.00	73.44	73.44
1111	NYSE	HOV	Fri, Sep 6, 1996	75.00	75.00	72.66	72.66
1110	NYSE	HOV	Thu, Sep 5, 1996	76.56	76.56	74.22	74.22
1109	NYSE	HOV	Wed, Sep 4, 1996	76.56	78.13	75.78	77.34
1108	NYSE	HOV	Tue, Sep 3, 1996	79.69	79.69	76.56	78.13
1107	NYSE	HOV	Fri, Aug 30, 1996	77.34	79.69	76.56	78.91
1106	NYSE	HOV	Thu, Aug 29, 1996	73.44	75.00	73.44	73.44
1105	NYSE	HOV	Wed, Aug 28, 1996	75.78	75.78	74.22	74.22
1104	NYSE	HOV	Tue, Aug 27, 1996	75.78	75.78	75.00	75.00
1103	NYSE	HOV	Mon, Aug 26, 1996	75.78	75.78	75.00	75.00
1102	NYSE	HOV	Fri, Aug 23, 1996	75.00	76.56	75.00	75.78
1101	NYSE	HOV	Thu, Aug 22, 1996	75.00	76.56	75.00	75.78
1100	NYSE	HOV	Wed, Aug 21, 1996	76.56	76.56	76.56	76.56
1099	NYSE	HOV	Tue, Aug 20, 1996	75.00	76.56	74.22	76.56
1098	NYSE	HOV	Mon, Aug 19, 1996	76.56	76.56	73.44	75.00
1097	NYSE	HOV	Fri, Aug 16, 1996	75.00	75.78	71.88	75.78
1096	NYSE	HOV	Thu, Aug 15, 1996	76.56	76.56	76.56	76.56
1095	NYSE	HOV	Wed, Aug 14, 1996	77.34	77.34	77.34	77.34
1094	NYSE	HOV	Tue, Aug 13, 1996	77.34	78.91	77.34	78.91
1093	NYSE	HOV	Mon, Aug 12, 1996	78.91	78.91	78.91	78.91
1092	NYSE	HOV	Fri, Aug 9, 1996	79.69	81.25	78.13	78.13
1091	NYSE	HOV	Thu, Aug 8, 1996	76.56	78.13	75.78	78.13
1090	NYSE	HOV	Wed, Aug 7, 1996	81.25	82.81	77.34	77.34
1089	NYSE	HOV	Tue, Aug 6, 1996	81.25	82.81	79.69	80.47
1088	NYSE	HOV	Mon, Aug 5, 1996	79.69	82.03	79.69	81.25
1087	NYSE	HOV	Fri, Aug 2, 1996	73.44	75.00	73.44	74.22
1086	NYSE	HOV	Thu, Aug 1, 1996	68.75	71.88	68.75	71.88
1085	NYSE	HOV	Wed, Jul 31, 1996	66.41	70.31	66.41	70.31
1084	NYSE	HOV	Tue, Jul 30, 1996	67.19	67.97	66.41	67.19
1083	NYSE	HOV	Mon, Jul 29, 1996	66.41	66.41	66.41	66.41
1082	NYSE	HOV	Fri, Jul 26, 1996	67.19	67.19	67.19	67.19
1081	NYSE	HOV	Thu, Jul 25, 1996	67.19	67.19	65.63	65.63
1080	NYSE	HOV	Wed, Jul 24, 1996	68.75	68.75	65.63	66.41
1079	NYSE	HOV	Tue, Jul 23, 1996	70.31	70.31	67.19	68.75
1078	NYSE	HOV	Mon, Jul 22, 1996	68.75	71.88	68.75	70.31
1077	NYSE	HOV	Fri, Jul 19, 1996	71.88	71.88	69.53	69.53
1076	NYSE	HOV	Thu, Jul 18, 1996	67.19	73.44	65.63	73.44
1075	NYSE	HOV	Wed, Jul 17, 1996	65.63	69.53	65.63	67.19
1074	NYSE	HOV	Tue, Jul 16, 1996	64.84	65.63	63.28	64.06
1073	NYSE	HOV	Mon, Jul 15, 1996	66.41	67.19	65.63	66.41
1072	NYSE	HOV	Fri, Jul 12, 1996	67.19	67.97	67.19	67.19
1071	NYSE	HOV	Thu, Jul 11, 1996	69.53	69.53	64.84	67.19
1070	NYSE	HOV	Wed, Jul 10, 1996	69.53	71.09	65.63	71.09
1069	NYSE	HOV	Tue, Jul 9, 1996	68.75	69.53	67.97	69.53
1068	NYSE	HOV	Mon, Jul 8, 1996	71.88	71.88	70.31	70.31
1067	NYSE	HOV	Fri, Jul 5, 1996	71.88	71.88	71.88	71.88
1066	NYSE	HOV	Wed, Jul 3, 1996	75.00	75.00	71.88	71.88
1065	NYSE	HOV	Tue, Jul 2, 1996	72.66	75.00	71.88	75.00
1064	NYSE	HOV	Mon, Jul 1, 1996	75.00	75.00	73.44	74.22
1063	NYSE	HOV	Fri, Jun 28, 1996	66.41	74.22	66.41	74.22
1062	NYSE	HOV	Thu, Jun 27, 1996	68.75	68.75	64.84	64.84
1061	NYSE	HOV	Wed, Jun 26, 1996	67.19	69.53	66.41	68.75
1060	NYSE	HOV	Tue, Jun 25, 1996	73.44	74.22	64.06	67.19
1059	NYSE	HOV	Mon, Jun 24, 1996	71.09	73.44	69.53	71.88
1058	NYSE	HOV	Fri, Jun 21, 1996	67.19	71.88	67.19	69.53
1057	NYSE	HOV	Thu, Jun 20, 1996	72.66	72.66	64.06	67.97
1056	NYSE	HOV	Wed, Jun 19, 1996	73.44	75.78	71.88	72.66
1055	NYSE	HOV	Tue, Jun 18, 1996	77.34	77.34	73.44	73.44
1054	NYSE	HOV	Mon, Jun 17, 1996	78.91	79.69	78.13	78.91
1053	NYSE	HOV	Fri, Jun 14, 1996	78.91	80.47	78.91	79.69
1052	NYSE	HOV	Thu, Jun 13, 1996	81.25	81.25	79.69	80.47
1051	NYSE	HOV	Wed, Jun 12, 1996	82.03	82.81	79.69	79.69
1050	NYSE	HOV	Tue, Jun 11, 1996	84.38	84.38	83.59	83.59
1049	NYSE	HOV	Mon, Jun 10, 1996	81.25	83.59	81.25	83.59
1048	NYSE	HOV	Fri, Jun 7, 1996	82.81	82.81	80.47	81.25
1047	NYSE	HOV	Thu, Jun 6, 1996	82.81	83.59	81.25	81.25
1046	NYSE	HOV	Wed, Jun 5, 1996	84.38	84.38	81.25	84.38
1045	NYSE	HOV	Tue, Jun 4, 1996	87.50	87.50	85.16	85.16
1044	NYSE	HOV	Mon, Jun 3, 1996	85.94	87.50	85.94	87.50
1043	NYSE	HOV	Fri, May 31, 1996	88.28	88.28	85.94	87.50
1042	NYSE	HOV	Thu, May 30, 1996	87.50	89.06	87.50	89.06
1041	NYSE	HOV	Wed, May 29, 1996	87.50	88.28	87.50	87.50
1040	NYSE	HOV	Tue, May 28, 1996	87.50	88.28	87.50	87.50
1039	NYSE	HOV	Fri, May 24, 1996	87.50	88.28	87.50	87.50
1038	NYSE	HOV	Thu, May 23, 1996	89.84	90.63	87.50	87.50
1037	NYSE	HOV	Wed, May 22, 1996	88.28	89.06	87.50	89.06
1036	NYSE	HOV	Tue, May 21, 1996	88.28	89.84	88.28	88.28
1035	NYSE	HOV	Mon, May 20, 1996	87.50	89.84	87.50	87.50
1034	NYSE	HOV	Fri, May 17, 1996	87.50	89.84	87.50	89.84
1033	NYSE	HOV	Thu, May 16, 1996	87.50	89.06	87.50	87.50
1032	NYSE	HOV	Wed, May 15, 1996	89.84	90.63	87.50	87.50
1031	NYSE	HOV	Tue, May 14, 1996	87.50	89.06	87.50	89.06
1030	NYSE	HOV	Mon, May 13, 1996	85.94	87.50	85.94	85.94
1029	NYSE	HOV	Fri, May 10, 1996	86.72	88.28	86.72	87.50
1028	NYSE	HOV	Thu, May 9, 1996	83.59	88.28	83.59	88.28
1027	NYSE	HOV	Wed, May 8, 1996	83.59	85.16	83.59	85.16
1026	NYSE	HOV	Tue, May 7, 1996	84.38	85.94	84.38	84.38
1025	NYSE	HOV	Mon, May 6, 1996	83.59	85.16	83.59	85.16
1024	NYSE	HOV	Fri, May 3, 1996	84.38	84.38	83.59	83.59
1023	NYSE	HOV	Thu, May 2, 1996	84.38	84.38	82.03	82.81
1022	NYSE	HOV	Wed, May 1, 1996	84.38	86.72	84.38	84.38
1021	NYSE	HOV	Tue, Apr 30, 1996	83.59	85.94	81.25	85.94
1020	NYSE	HOV	Mon, Apr 29, 1996	87.50	87.50	85.16	86.72
1019	NYSE	HOV	Fri, Apr 26, 1996	88.28	88.28	85.16	86.72
1018	NYSE	HOV	Thu, Apr 25, 1996	86.72	88.28	84.38	88.28
1017	NYSE	HOV	Wed, Apr 24, 1996	87.50	89.06	85.16	89.06
1016	NYSE	HOV	Tue, Apr 23, 1996	83.59	90.63	83.59	89.06
1015	NYSE	HOV	Mon, Apr 22, 1996	82.81	84.38	82.81	84.38
1014	NYSE	HOV	Fri, Apr 19, 1996	82.03	82.03	79.69	82.03
1013	NYSE	HOV	Thu, Apr 18, 1996	78.91	81.25	78.91	81.25
1012	NYSE	HOV	Wed, Apr 17, 1996	79.69	81.25	78.91	78.91
1011	NYSE	HOV	Tue, Apr 16, 1996	81.25	81.25	78.91	81.25
1010	NYSE	HOV	Mon, Apr 15, 1996	81.25	82.03	79.69	82.03
1009	NYSE	HOV	Fri, Apr 12, 1996	79.69	82.03	79.69	81.25
1008	NYSE	HOV	Thu, Apr 11, 1996	78.13	79.69	78.13	78.13
1007	NYSE	HOV	Wed, Apr 10, 1996	82.81	82.81	79.69	79.69
1006	NYSE	HOV	Tue, Apr 9, 1996	82.81	83.59	82.03	83.59
1005	NYSE	HOV	Mon, Apr 8, 1996	84.38	84.38	82.03	84.38
1004	NYSE	HOV	Thu, Apr 4, 1996	85.16	86.72	85.16	85.94
1003	NYSE	HOV	Wed, Apr 3, 1996	84.38	85.94	80.47	85.94
1002	NYSE	HOV	Tue, Apr 2, 1996	85.94	85.94	82.81	84.38
1001	NYSE	HOV	Mon, Apr 1, 1996	89.84	89.84	85.94	85.94
1000	NYSE	HOV	Fri, Mar 29, 1996	87.50	89.84	87.50	88.28
999	NYSE	HOV	Thu, Mar 28, 1996	89.06	89.06	88.28	88.28
998	NYSE	HOV	Wed, Mar 27, 1996	89.84	89.84	89.06	89.06
997	NYSE	HOV	Tue, Mar 26, 1996	90.63	92.19	89.84	90.63
996	NYSE	HOV	Mon, Mar 25, 1996	90.63	91.41	89.06	89.84
995	NYSE	HOV	Fri, Mar 22, 1996	89.06	90.63	89.06	89.06
994	NYSE	HOV	Thu, Mar 21, 1996	90.63	90.63	89.06	89.84
993	NYSE	HOV	Wed, Mar 20, 1996	91.41	92.19	89.06	89.06
992	NYSE	HOV	Tue, Mar 19, 1996	90.63	91.41	89.06	91.41
991	NYSE	HOV	Mon, Mar 18, 1996	85.94	89.84	85.94	89.84
990	NYSE	HOV	Fri, Mar 15, 1996	87.50	87.50	85.94	86.72
989	NYSE	HOV	Thu, Mar 14, 1996	88.28	90.63	87.50	88.28
988	NYSE	HOV	Wed, Mar 13, 1996	89.06	89.84	86.72	87.50
987	NYSE	HOV	Tue, Mar 12, 1996	92.19	92.19	87.50	89.06
986	NYSE	HOV	Mon, Mar 11, 1996	88.28	95.31	88.28	93.75
985	NYSE	HOV	Fri, Mar 8, 1996	89.06	92.19	87.50	89.06
984	NYSE	HOV	Thu, Mar 7, 1996	90.63	103.13	90.63	95.31
983	NYSE	HOV	Wed, Mar 6, 1996	89.06	91.41	88.28	90.63
982	NYSE	HOV	Tue, Mar 5, 1996	87.50	90.63	87.50	89.84
981	NYSE	HOV	Mon, Mar 4, 1996	88.28	89.06	86.72	87.50
980	NYSE	HOV	Fri, Mar 1, 1996	88.28	92.19	87.50	87.50
979	NYSE	HOV	Thu, Feb 29, 1996	85.94	86.72	85.94	86.72
978	NYSE	HOV	Wed, Feb 28, 1996	86.72	87.50	85.94	86.72
977	NYSE	HOV	Tue, Feb 27, 1996	85.94	88.28	84.38	85.94
976	NYSE	HOV	Mon, Feb 26, 1996	85.94	87.50	85.94	87.50
975	NYSE	HOV	Fri, Feb 23, 1996	87.50	87.50	85.94	85.94
974	NYSE	HOV	Thu, Feb 22, 1996	87.50	89.06	86.72	89.06
973	NYSE	HOV	Wed, Feb 21, 1996	82.81	86.72	82.03	85.94
972	NYSE	HOV	Tue, Feb 20, 1996	88.28	88.28	82.81	84.38
971	NYSE	HOV	Fri, Feb 16, 1996	89.06	89.84	88.28	89.06
970	NYSE	HOV	Thu, Feb 15, 1996	90.63	90.63	88.28	88.28
969	NYSE	HOV	Wed, Feb 14, 1996	89.84	89.84	88.28	89.84
968	NYSE	HOV	Tue, Feb 13, 1996	89.06	89.06	87.50	88.28
967	NYSE	HOV	Mon, Feb 12, 1996	89.06	90.63	88.28	90.63
966	NYSE	HOV	Fri, Feb 9, 1996	88.28	89.84	88.28	89.84
965	NYSE	HOV	Thu, Feb 8, 1996	91.41	91.41	88.28	88.28
964	NYSE	HOV	Wed, Feb 7, 1996	90.63	93.75	89.06	91.41
963	NYSE	HOV	Tue, Feb 6, 1996	89.84	89.84	88.28	89.84
962	NYSE	HOV	Mon, Feb 5, 1996	91.41	92.97	89.84	91.41
961	NYSE	HOV	Fri, Feb 2, 1996	91.41	91.41	89.84	89.84
960	NYSE	HOV	Thu, Feb 1, 1996	89.06	93.75	89.06	92.19
959	NYSE	HOV	Wed, Jan 31, 1996	89.06	89.84	89.06	89.84
958	NYSE	HOV	Tue, Jan 30, 1996	88.28	90.63	88.28	90.63
957	NYSE	HOV	Mon, Jan 29, 1996	88.28	90.63	87.50	88.28
956	NYSE	HOV	Fri, Jan 26, 1996	87.50	89.06	87.50	89.06
955	NYSE	HOV	Thu, Jan 25, 1996	89.06	89.06	87.50	88.28
954	NYSE	HOV	Wed, Jan 24, 1996	89.06	89.06	87.50	87.50
953	NYSE	HOV	Tue, Jan 23, 1996	93.75	93.75	89.06	90.63
952	NYSE	HOV	Mon, Jan 22, 1996	92.19	93.75	89.84	92.97
951	NYSE	HOV	Fri, Jan 19, 1996	92.19	92.97	89.06	91.41
950	NYSE	HOV	Thu, Jan 18, 1996	92.19	92.19	89.06	90.63
949	NYSE	HOV	Wed, Jan 17, 1996	92.19	92.97	90.63	92.19
948	NYSE	HOV	Tue, Jan 16, 1996	90.63	94.53	90.63	93.75
947	NYSE	HOV	Mon, Jan 15, 1996	87.50	92.97	87.50	91.41
946	NYSE	HOV	Fri, Jan 12, 1996	90.63	90.63	89.06	90.63
945	NYSE	HOV	Thu, Jan 11, 1996	89.06	90.63	87.50	90.63
944	NYSE	HOV	Wed, Jan 10, 1996	89.06	89.06	87.50	87.50
943	NYSE	HOV	Tue, Jan 9, 1996	93.75	95.31	91.41	91.41
942	NYSE	HOV	Mon, Jan 8, 1996	93.75	95.31	93.75	95.31
941	NYSE	HOV	Fri, Jan 5, 1996	89.06	92.19	89.06	91.41
940	NYSE	HOV	Thu, Jan 4, 1996	95.31	95.31	89.84	89.84
939	NYSE	HOV	Wed, Jan 3, 1996	96.09	96.09	93.75	94.53
938	NYSE	HOV	Tue, Jan 2, 1996	93.75	96.88	93.75	95.31
937	NYSE	HOV	Fri, Dec 29, 1995	88.28	93.75	86.72	93.75
936	NYSE	HOV	Thu, Dec 28, 1995	89.06	90.63	85.94	89.84
935	NYSE	HOV	Wed, Dec 27, 1995	93.75	94.53	89.84	89.84
934	NYSE	HOV	Tue, Dec 26, 1995	93.75	94.53	92.97	93.75
933	NYSE	HOV	Fri, Dec 22, 1995	89.06	99.22	89.06	94.53
932	NYSE	HOV	Thu, Dec 21, 1995	87.50	89.06	82.81	88.28
931	NYSE	HOV	Wed, Dec 20, 1995	82.81	91.41	81.25	89.06
930	NYSE	HOV	Tue, Dec 19, 1995	78.91	82.81	78.91	81.25
929	NYSE	HOV	Mon, Dec 18, 1995	83.59	83.59	79.69	79.69
928	NYSE	HOV	Fri, Dec 15, 1995	85.16	85.16	82.03	82.81
927	NYSE	HOV	Thu, Dec 14, 1995	82.81	84.38	82.81	83.59
926	NYSE	HOV	Wed, Dec 13, 1995	82.03	84.38	82.03	83.59
925	NYSE	HOV	Tue, Dec 12, 1995	84.38	84.38	82.81	82.81
924	NYSE	HOV	Mon, Dec 11, 1995	87.50	87.50	85.94	85.94
923	NYSE	HOV	Fri, Dec 8, 1995	93.75	95.31	89.06	89.06
922	NYSE	HOV	Thu, Dec 7, 1995	91.41	94.53	91.41	93.75
921	NYSE	HOV	Wed, Dec 6, 1995	89.06	90.63	87.50	90.63
920	NYSE	HOV	Tue, Dec 5, 1995	84.38	89.06	84.38	87.50
919	NYSE	HOV	Mon, Dec 4, 1995	79.69	85.16	79.69	85.16
918	NYSE	HOV	Fri, Dec 1, 1995	82.81	82.81	79.69	79.69
917	NYSE	HOV	Thu, Nov 30, 1995	81.25	84.38	81.25	84.38
916	NYSE	HOV	Wed, Nov 29, 1995	78.91	80.47	78.91	79.69
915	NYSE	HOV	Tue, Nov 28, 1995	81.25	81.25	78.13	79.69
914	NYSE	HOV	Mon, Nov 27, 1995	87.50	87.50	82.81	82.81
913	NYSE	HOV	Fri, Nov 24, 1995	84.38	85.94	84.38	85.94
912	NYSE	HOV	Wed, Nov 22, 1995	85.94	89.06	85.94	85.94
911	NYSE	HOV	Tue, Nov 21, 1995	87.50	87.50	84.38	85.94
910	NYSE	HOV	Mon, Nov 20, 1995	84.38	87.50	84.38	87.50
909	NYSE	HOV	Fri, Nov 17, 1995	83.59	85.16	83.59	84.38
908	NYSE	HOV	Thu, Nov 16, 1995	83.59	85.16	82.81	83.59
907	NYSE	HOV	Wed, Nov 15, 1995	81.25	81.25	81.25	81.25
906	NYSE	HOV	Tue, Nov 14, 1995	82.03	82.03	78.91	80.47
905	NYSE	HOV	Mon, Nov 13, 1995	84.38	84.38	81.25	82.81
904	NYSE	HOV	Fri, Nov 10, 1995	85.16	85.94	82.81	85.94
903	NYSE	HOV	Thu, Nov 9, 1995	86.72	86.72	85.94	86.72
902	NYSE	HOV	Wed, Nov 8, 1995	83.59	85.94	81.25	84.38
901	NYSE	HOV	Tue, Nov 7, 1995	85.94	85.94	84.38	84.38
900	NYSE	HOV	Mon, Nov 6, 1995	87.50	87.50	85.94	87.50
899	NYSE	HOV	Fri, Nov 3, 1995	85.16	86.72	85.16	85.94
898	NYSE	HOV	Thu, Nov 2, 1995	86.72	88.28	85.16	85.16
897	NYSE	HOV	Wed, Nov 1, 1995	87.50	88.28	86.72	88.28
896	NYSE	HOV	Tue, Oct 31, 1995	88.28	89.06	85.94	89.06
895	NYSE	HOV	Mon, Oct 30, 1995	87.50	89.84	87.50	89.84
894	NYSE	HOV	Fri, Oct 27, 1995	87.50	87.50	85.16	87.50
893	NYSE	HOV	Thu, Oct 26, 1995	87.50	87.50	86.72	87.50
892	NYSE	HOV	Wed, Oct 25, 1995	86.72	89.06	86.72	88.28
891	NYSE	HOV	Tue, Oct 24, 1995	87.50	88.28	85.94	88.28
890	NYSE	HOV	Mon, Oct 23, 1995	89.06	89.06	85.94	87.50
889	NYSE	HOV	Fri, Oct 20, 1995	87.50	89.06	85.94	89.06
888	NYSE	HOV	Thu, Oct 19, 1995	89.06	89.06	87.50	87.50
887	NYSE	HOV	Wed, Oct 18, 1995	89.84	89.84	88.28	88.28
886	NYSE	HOV	Tue, Oct 17, 1995	87.50	89.06	86.72	89.06
885	NYSE	HOV	Mon, Oct 16, 1995	91.41	92.19	87.50	89.06
884	NYSE	HOV	Fri, Oct 13, 1995	87.50	93.75	87.50	93.75
883	NYSE	HOV	Thu, Oct 12, 1995	90.63	90.63	87.50	89.06
882	NYSE	HOV	Wed, Oct 11, 1995	82.03	89.06	82.03	89.06
881	NYSE	HOV	Tue, Oct 10, 1995	83.59	85.94	81.25	82.81
880	NYSE	HOV	Mon, Oct 9, 1995	87.50	87.50	83.59	85.16
879	NYSE	HOV	Fri, Oct 6, 1995	82.81	89.06	82.81	89.06
878	NYSE	HOV	Thu, Oct 5, 1995	83.59	86.72	82.81	82.81
877	NYSE	HOV	Wed, Oct 4, 1995	86.72	86.72	82.81	84.38
876	NYSE	HOV	Tue, Oct 3, 1995	90.63	90.63	86.72	86.72
875	NYSE	HOV	Mon, Oct 2, 1995	90.63	90.63	87.50	87.50
874	NYSE	HOV	Fri, Sep 29, 1995	89.84	92.97	89.06	92.19
873	NYSE	HOV	Thu, Sep 28, 1995	87.50	90.63	87.50	90.63
872	NYSE	HOV	Wed, Sep 27, 1995	88.28	90.63	87.50	87.50
871	NYSE	HOV	Tue, Sep 26, 1995	89.84	93.75	89.06	89.06
870	NYSE	HOV	Mon, Sep 25, 1995	91.41	92.19	90.63	90.63
869	NYSE	HOV	Fri, Sep 22, 1995	90.63	92.19	89.06	92.19
868	NYSE	HOV	Thu, Sep 21, 1995	90.63	92.19	89.84	90.63
867	NYSE	HOV	Wed, Sep 20, 1995	95.31	96.09	91.41	92.19
866	NYSE	HOV	Tue, Sep 19, 1995	96.88	96.88	94.53	96.09
865	NYSE	HOV	Mon, Sep 18, 1995	92.97	93.75	91.41	93.75
864	NYSE	HOV	Fri, Sep 15, 1995	90.63	95.31	90.63	91.41
863	NYSE	HOV	Thu, Sep 14, 1995	94.53	95.31	92.19	92.19
862	NYSE	HOV	Wed, Sep 13, 1995	90.63	93.75	88.28	93.75
861	NYSE	HOV	Tue, Sep 12, 1995	94.53	96.88	91.41	91.41
860	NYSE	HOV	Mon, Sep 11, 1995	96.88	98.44	91.41	95.31
859	NYSE	HOV	Fri, Sep 8, 1995	99.22	103.13	96.88	98.44
858	NYSE	HOV	Thu, Sep 7, 1995	85.94	100.00	84.38	96.88
857	NYSE	HOV	Wed, Sep 6, 1995	79.69	84.38	77.34	84.38
856	NYSE	HOV	Tue, Sep 5, 1995	78.91	80.47	77.34	80.47
855	NYSE	HOV	Fri, Sep 1, 1995	77.34	78.91	77.34	78.91
854	NYSE	HOV	Thu, Aug 31, 1995	75.00	77.34	75.00	76.56
853	NYSE	HOV	Wed, Aug 30, 1995	76.56	76.56	75.00	75.78
852	NYSE	HOV	Tue, Aug 29, 1995	75.78	77.34	75.00	75.78
851	NYSE	HOV	Mon, Aug 28, 1995	77.34	79.69	75.00	78.13
850	NYSE	HOV	Fri, Aug 25, 1995	75.00	78.91	71.88	78.91
849	NYSE	HOV	Thu, Aug 24, 1995	76.56	77.34	74.22	75.78
848	NYSE	HOV	Wed, Aug 23, 1995	75.00	78.13	75.00	78.13
847	NYSE	HOV	Tue, Aug 22, 1995	79.69	80.47	75.00	75.00
846	NYSE	HOV	Mon, Aug 21, 1995	77.34	79.69	77.34	79.69
845	NYSE	HOV	Fri, Aug 18, 1995	75.00	77.34	75.00	76.56
844	NYSE	HOV	Thu, Aug 17, 1995	73.44	74.22	71.88	74.22
843	NYSE	HOV	Wed, Aug 16, 1995	68.75	73.44	68.75	72.66
842	NYSE	HOV	Tue, Aug 15, 1995	68.75	70.31	66.41	68.75
841	NYSE	HOV	Mon, Aug 14, 1995	67.19	68.75	67.19	68.75
840	NYSE	HOV	Fri, Aug 11, 1995	68.75	68.75	67.19	67.19
839	NYSE	HOV	Thu, Aug 10, 1995	67.97	69.53	67.97	68.75
838	NYSE	HOV	Wed, Aug 9, 1995	71.09	71.09	68.75	68.75
837	NYSE	HOV	Tue, Aug 8, 1995	69.53	71.09	69.53	69.53
836	NYSE	HOV	Mon, Aug 7, 1995	71.09	71.09	70.31	71.09
835	NYSE	HOV	Fri, Aug 4, 1995	69.53	71.88	69.53	70.31
834	NYSE	HOV	Thu, Aug 3, 1995	68.75	68.75	67.19	68.75
833	NYSE	HOV	Wed, Aug 2, 1995	67.97	68.75	67.19	67.19
832	NYSE	HOV	Tue, Aug 1, 1995	68.75	68.75	67.19	68.75
831	NYSE	HOV	Mon, Jul 31, 1995	67.19	68.75	67.19	68.75
830	NYSE	HOV	Fri, Jul 28, 1995	67.97	69.53	67.19	67.19
829	NYSE	HOV	Thu, Jul 27, 1995	71.88	71.88	68.75	68.75
828	NYSE	HOV	Wed, Jul 26, 1995	71.88	73.44	70.31	70.31
827	NYSE	HOV	Tue, Jul 25, 1995	71.88	71.88	70.31	71.88
826	NYSE	HOV	Mon, Jul 24, 1995	68.75	72.66	68.75	72.66
825	NYSE	HOV	Fri, Jul 21, 1995	67.19	70.31	65.63	70.31
824	NYSE	HOV	Thu, Jul 20, 1995	71.88	75.00	71.88	72.66
823	NYSE	HOV	Wed, Jul 19, 1995	71.88	72.66	70.31	70.31
822	NYSE	HOV	Tue, Jul 18, 1995	76.56	78.13	71.88	72.66
821	NYSE	HOV	Mon, Jul 17, 1995	77.34	78.91	76.56	76.56
820	NYSE	HOV	Fri, Jul 14, 1995	76.56	78.13	75.78	78.13
819	NYSE	HOV	Thu, Jul 13, 1995	78.13	79.69	77.34	78.13
818	NYSE	HOV	Wed, Jul 12, 1995	80.47	81.25	78.13	78.91
817	NYSE	HOV	Tue, Jul 11, 1995	81.25	81.25	79.69	80.47
816	NYSE	HOV	Mon, Jul 10, 1995	79.69	83.59	79.69	81.25
815	NYSE	HOV	Fri, Jul 7, 1995	75.00	78.13	75.00	78.13
814	NYSE	HOV	Thu, Jul 6, 1995	70.31	76.56	70.31	75.78
813	NYSE	HOV	Wed, Jul 5, 1995	73.44	74.22	68.75	68.75
812	NYSE	HOV	Mon, Jul 3, 1995	72.66	73.44	72.66	73.44
811	NYSE	HOV	Fri, Jun 30, 1995	75.00	75.00	71.88	72.66
810	NYSE	HOV	Thu, Jun 29, 1995	75.00	75.00	74.22	75.00
809	NYSE	HOV	Wed, Jun 28, 1995	70.31	74.22	70.31	74.22
808	NYSE	HOV	Tue, Jun 27, 1995	70.31	71.88	70.31	70.31
807	NYSE	HOV	Mon, Jun 26, 1995	71.88	71.88	70.31	70.31
806	NYSE	HOV	Fri, Jun 23, 1995	71.88	71.88	71.09	71.09
805	NYSE	HOV	Thu, Jun 22, 1995	73.44	74.22	71.88	72.66
804	NYSE	HOV	Wed, Jun 21, 1995	73.44	75.00	73.44	73.44
803	NYSE	HOV	Tue, Jun 20, 1995	77.34	78.91	73.44	74.22
802	NYSE	HOV	Mon, Jun 19, 1995	80.47	80.47	78.13	78.13
801	NYSE	HOV	Fri, Jun 16, 1995	80.47	80.47	78.91	79.69
800	NYSE	HOV	Thu, Jun 15, 1995	78.91	81.25	78.91	80.47
799	NYSE	HOV	Wed, Jun 14, 1995	81.25	81.25	78.13	79.69
798	NYSE	HOV	Tue, Jun 13, 1995	76.56	82.03	76.56	82.03
797	NYSE	HOV	Mon, Jun 12, 1995	73.44	80.47	73.44	76.56
796	NYSE	HOV	Fri, Jun 9, 1995	74.22	74.22	72.66	73.44
795	NYSE	HOV	Thu, Jun 8, 1995	76.56	76.56	73.44	75.00
794	NYSE	HOV	Wed, Jun 7, 1995	76.56	78.13	75.78	75.78
793	NYSE	HOV	Tue, Jun 6, 1995	78.13	78.13	75.00	75.78
792	NYSE	HOV	Mon, Jun 5, 1995	80.47	80.47	76.56	76.56
791	NYSE	HOV	Fri, Jun 2, 1995	75.00	79.69	72.66	78.13
790	NYSE	HOV	Thu, Jun 1, 1995	73.44	75.00	72.66	73.44
789	NYSE	HOV	Wed, May 31, 1995	73.44	75.00	73.44	74.22
788	NYSE	HOV	Tue, May 30, 1995	75.00	76.56	73.44	73.44
787	NYSE	HOV	Fri, May 26, 1995	75.00	75.00	73.44	73.44
786	NYSE	HOV	Thu, May 25, 1995	78.91	78.91	73.44	73.44
785	NYSE	HOV	Wed, May 24, 1995	82.81	83.59	78.13	78.13
784	NYSE	HOV	Tue, May 23, 1995	83.59	83.59	82.03	82.03
783	NYSE	HOV	Mon, May 22, 1995	78.91	82.81	78.91	82.81
782	NYSE	HOV	Fri, May 19, 1995	78.91	79.69	76.56	78.13
781	NYSE	HOV	Thu, May 18, 1995	81.25	82.81	78.91	78.91
780	NYSE	HOV	Wed, May 17, 1995	83.59	83.59	81.25	82.03
779	NYSE	HOV	Tue, May 16, 1995	82.81	82.81	80.47	82.81
778	NYSE	HOV	Mon, May 15, 1995	84.38	84.38	81.25	81.25
777	NYSE	HOV	Fri, May 12, 1995	85.16	85.16	82.81	84.38
776	NYSE	HOV	Thu, May 11, 1995	85.94	85.94	84.38	85.94
775	NYSE	HOV	Wed, May 10, 1995	86.72	87.50	84.38	84.38
774	NYSE	HOV	Tue, May 9, 1995	84.38	89.06	84.38	85.16
773	NYSE	HOV	Mon, May 8, 1995	75.00	85.94	75.00	84.38
772	NYSE	HOV	Fri, May 5, 1995	71.88	75.00	70.31	75.00
771	NYSE	HOV	Thu, May 4, 1995	68.75	72.66	68.75	70.31
770	NYSE	HOV	Wed, May 3, 1995	68.75	70.31	68.75	68.75
769	NYSE	HOV	Tue, May 2, 1995	67.19	70.31	65.63	70.31
768	NYSE	HOV	Mon, May 1, 1995	70.31	70.31	65.63	65.63
767	NYSE	HOV	Fri, Apr 28, 1995	70.31	71.09	65.63	67.19
766	NYSE	HOV	Thu, Apr 27, 1995	70.31	70.31	68.75	70.31
765	NYSE	HOV	Wed, Apr 26, 1995	66.41	67.97	66.41	67.97
764	NYSE	HOV	Tue, Apr 25, 1995	65.63	67.97	65.63	67.97
763	NYSE	HOV	Mon, Apr 24, 1995	64.84	66.41	63.28	66.41
762	NYSE	HOV	Fri, Apr 21, 1995	64.84	64.84	63.28	64.06
761	NYSE	HOV	Thu, Apr 20, 1995	64.84	64.84	63.28	64.84
760	NYSE	HOV	Wed, Apr 19, 1995	65.63	65.63	63.28	64.06
759	NYSE	HOV	Tue, Apr 18, 1995	65.63	65.63	64.06	65.63
758	NYSE	HOV	Mon, Apr 17, 1995	68.75	68.75	67.19	67.19
757	NYSE	HOV	Thu, Apr 13, 1995	65.63	67.19	65.63	67.19
756	NYSE	HOV	Wed, Apr 12, 1995	68.75	68.75	64.06	65.63
755	NYSE	HOV	Tue, Apr 11, 1995	68.75	68.75	67.19	67.19
754	NYSE	HOV	Mon, Apr 10, 1995	71.88	71.88	68.75	68.75
753	NYSE	HOV	Fri, Apr 7, 1995	71.88	73.44	70.31	71.88
752	NYSE	HOV	Thu, Apr 6, 1995	67.19	68.75	67.19	68.75
751	NYSE	HOV	Wed, Apr 5, 1995	68.75	70.31	68.75	68.75
750	NYSE	HOV	Tue, Apr 4, 1995	68.75	70.31	68.75	70.31
749	NYSE	HOV	Mon, Apr 3, 1995	71.88	71.88	67.19	68.75
748	NYSE	HOV	Fri, Mar 31, 1995	68.75	70.31	68.75	70.31
747	NYSE	HOV	Thu, Mar 30, 1995	68.75	70.31	67.19	70.31
746	NYSE	HOV	Wed, Mar 29, 1995	68.75	68.75	67.19	67.19
745	NYSE	HOV	Tue, Mar 28, 1995	64.06	70.31	64.06	68.75
744	NYSE	HOV	Mon, Mar 27, 1995	67.19	67.19	62.50	65.63
743	NYSE	HOV	Fri, Mar 24, 1995	65.63	67.19	65.63	67.19
742	NYSE	HOV	Thu, Mar 23, 1995	67.19	67.19	65.63	67.19
741	NYSE	HOV	Wed, Mar 22, 1995	65.63	67.19	65.63	65.63
740	NYSE	HOV	Tue, Mar 21, 1995	67.19	67.19	64.06	64.06
739	NYSE	HOV	Mon, Mar 20, 1995	70.31	71.88	68.75	68.75
738	NYSE	HOV	Fri, Mar 17, 1995	67.19	70.31	64.06	70.31
737	NYSE	HOV	Thu, Mar 16, 1995	71.88	71.88	67.19	67.19
736	NYSE	HOV	Wed, Mar 15, 1995	67.19	71.88	65.63	71.88
735	NYSE	HOV	Tue, Mar 14, 1995	67.19	67.19	65.63	67.19
734	NYSE	HOV	Mon, Mar 13, 1995	65.63	67.19	65.63	67.19
733	NYSE	HOV	Fri, Mar 10, 1995	67.19	67.19	65.63	65.63
732	NYSE	HOV	Thu, Mar 9, 1995	64.06	68.75	64.06	67.19
731	NYSE	HOV	Wed, Mar 8, 1995	71.88	71.88	65.63	65.63
730	NYSE	HOV	Tue, Mar 7, 1995	71.88	71.88	70.31	70.31
729	NYSE	HOV	Mon, Mar 6, 1995	73.44	73.44	71.88	71.88
728	NYSE	HOV	Fri, Mar 3, 1995	71.88	73.44	71.88	73.44
727	NYSE	HOV	Thu, Mar 2, 1995	75.00	75.00	71.88	71.88
726	NYSE	HOV	Wed, Mar 1, 1995	75.00	75.00	75.00	75.00
725	NYSE	HOV	Tue, Feb 28, 1995	73.44	75.00	73.44	75.00
724	NYSE	HOV	Mon, Feb 27, 1995	73.44	75.00	73.44	75.00
723	NYSE	HOV	Fri, Feb 24, 1995	75.00	75.00	71.88	75.00
722	NYSE	HOV	Thu, Feb 23, 1995	75.00	75.00	73.44	75.00
721	NYSE	HOV	Wed, Feb 22, 1995	75.00	75.00	73.44	75.00
720	NYSE	HOV	Tue, Feb 21, 1995	75.00	75.00	73.44	75.00
719	NYSE	HOV	Fri, Feb 17, 1995	75.00	75.00	71.88	75.00
718	NYSE	HOV	Thu, Feb 16, 1995	78.13	78.13	75.00	75.00
717	NYSE	HOV	Wed, Feb 15, 1995	75.00	76.56	73.44	76.56
716	NYSE	HOV	Tue, Feb 14, 1995	78.13	78.13	73.44	76.56
715	NYSE	HOV	Mon, Feb 13, 1995	76.56	78.13	75.00	78.13
714	NYSE	HOV	Fri, Feb 10, 1995	75.00	75.00	73.44	75.00
713	NYSE	HOV	Thu, Feb 9, 1995	78.13	78.13	75.00	76.56
712	NYSE	HOV	Wed, Feb 8, 1995	79.69	81.25	76.56	78.13
711	NYSE	HOV	Tue, Feb 7, 1995	76.56	79.69	75.00	79.69
710	NYSE	HOV	Mon, Feb 6, 1995	65.63	71.88	65.63	71.88
709	NYSE	HOV	Fri, Feb 3, 1995	67.19	67.19	65.63	67.19
708	NYSE	HOV	Thu, Feb 2, 1995	65.63	67.19	65.63	67.19
707	NYSE	HOV	Wed, Feb 1, 1995	65.63	67.19	64.06	64.06
706	NYSE	HOV	Tue, Jan 31, 1995	64.06	65.63	64.06	64.06
705	NYSE	HOV	Mon, Jan 30, 1995	65.63	67.19	65.63	65.63
704	NYSE	HOV	Fri, Jan 27, 1995	64.06	64.06	64.06	64.06
703	NYSE	HOV	Thu, Jan 26, 1995	65.63	65.63	64.06	64.06
702	NYSE	HOV	Wed, Jan 25, 1995	65.63	67.19	65.63	65.63
701	NYSE	HOV	Tue, Jan 24, 1995	67.19	67.19	65.63	67.19
700	NYSE	HOV	Mon, Jan 23, 1995	70.31	70.31	67.19	67.19
699	NYSE	HOV	Fri, Jan 20, 1995	75.00	75.00	68.75	68.75
698	NYSE	HOV	Thu, Jan 19, 1995	75.00	75.00	71.88	73.44
697	NYSE	HOV	Wed, Jan 18, 1995	75.00	75.00	73.44	75.00
696	NYSE	HOV	Tue, Jan 17, 1995	75.00	75.00	74.22	75.00
695	NYSE	HOV	Mon, Jan 16, 1995	75.00	76.56	73.44	75.00
694	NYSE	HOV	Fri, Jan 13, 1995	73.44	75.00	71.88	75.00
693	NYSE	HOV	Thu, Jan 12, 1995	75.00	75.00	70.31	73.44
692	NYSE	HOV	Wed, Jan 11, 1995	78.13	78.13	70.31	73.44
691	NYSE	HOV	Tue, Jan 10, 1995	73.44	78.13	73.44	76.56
690	NYSE	HOV	Mon, Jan 9, 1995	70.31	73.44	70.31	73.44
689	NYSE	HOV	Fri, Jan 6, 1995	70.31	71.88	68.75	68.75
688	NYSE	HOV	Thu, Jan 5, 1995	67.19	70.31	67.19	70.31
687	NYSE	HOV	Wed, Jan 4, 1995	68.75	68.75	67.19	68.75
686	NYSE	HOV	Tue, Jan 3, 1995	68.75	70.31	67.19	67.19
685	NYSE	HOV	Fri, Dec 30, 1994	64.06	68.75	64.06	67.19
684	NYSE	HOV	Thu, Dec 29, 1994	64.06	65.63	64.06	64.06
683	NYSE	HOV	Wed, Dec 28, 1994	65.63	65.63	64.06	64.06
682	NYSE	HOV	Tue, Dec 27, 1994	67.19	67.19	65.63	65.63
681	NYSE	HOV	Fri, Dec 23, 1994	67.19	67.19	65.63	67.19
680	NYSE	HOV	Thu, Dec 22, 1994	67.19	68.75	67.19	67.19
679	NYSE	HOV	Wed, Dec 21, 1994	67.19	68.75	65.63	67.19
678	NYSE	HOV	Tue, Dec 20, 1994	65.63	67.19	65.63	67.19
677	NYSE	HOV	Mon, Dec 19, 1994	65.63	67.19	64.06	65.63
676	NYSE	HOV	Fri, Dec 16, 1994	65.63	65.63	64.06	64.06
675	NYSE	HOV	Thu, Dec 15, 1994	62.50	65.63	62.50	65.63
674	NYSE	HOV	Wed, Dec 14, 1994	60.94	62.50	60.94	62.50
673	NYSE	HOV	Tue, Dec 13, 1994	60.94	61.72	59.38	61.72
672	NYSE	HOV	Mon, Dec 12, 1994	64.06	64.06	60.94	60.94
671	NYSE	HOV	Fri, Dec 9, 1994	60.94	64.06	60.94	64.06
670	NYSE	HOV	Thu, Dec 8, 1994	64.06	65.63	62.50	62.50
669	NYSE	HOV	Wed, Dec 7, 1994	65.63	65.63	64.06	65.63
668	NYSE	HOV	Tue, Dec 6, 1994	65.63	65.63	64.06	65.63
667	NYSE	HOV	Mon, Dec 5, 1994	65.63	65.63	64.06	64.06
666	NYSE	HOV	Fri, Dec 2, 1994	65.63	65.63	62.50	65.63
665	NYSE	HOV	Thu, Dec 1, 1994	68.75	68.75	65.63	67.19
664	NYSE	HOV	Wed, Nov 30, 1994	68.75	70.31	67.19	70.31
663	NYSE	HOV	Tue, Nov 29, 1994	70.31	70.31	68.75	68.75
662	NYSE	HOV	Mon, Nov 28, 1994	73.44	73.44	68.75	70.31
661	NYSE	HOV	Fri, Nov 25, 1994	70.31	70.31	68.75	70.31
660	NYSE	HOV	Wed, Nov 23, 1994	68.75	71.88	68.75	70.31
659	NYSE	HOV	Tue, Nov 22, 1994	71.88	71.88	70.31	70.31
658	NYSE	HOV	Mon, Nov 21, 1994	73.44	75.00	71.88	71.88
657	NYSE	HOV	Fri, Nov 18, 1994	73.44	75.00	73.44	75.00
656	NYSE	HOV	Thu, Nov 17, 1994	75.00	75.00	73.44	73.44
655	NYSE	HOV	Wed, Nov 16, 1994	75.00	75.00	73.44	75.00
654	NYSE	HOV	Tue, Nov 15, 1994	73.44	75.00	73.44	73.44
653	NYSE	HOV	Mon, Nov 14, 1994	73.44	73.44	71.88	73.44
652	NYSE	HOV	Fri, Nov 11, 1994	73.44	73.44	71.88	73.44
651	NYSE	HOV	Thu, Nov 10, 1994	71.88	75.00	71.88	73.44
650	NYSE	HOV	Wed, Nov 9, 1994	73.44	73.44	71.88	71.88
649	NYSE	HOV	Tue, Nov 8, 1994	75.00	75.00	73.44	73.44
648	NYSE	HOV	Mon, Nov 7, 1994	75.00	75.00	73.44	73.44
647	NYSE	HOV	Fri, Nov 4, 1994	76.56	76.56	73.44	73.44
646	NYSE	HOV	Thu, Nov 3, 1994	73.44	76.56	73.44	76.56
645	NYSE	HOV	Wed, Nov 2, 1994	76.56	76.56	73.44	73.44
644	NYSE	HOV	Tue, Nov 1, 1994	75.00	75.00	73.44	75.00
643	NYSE	HOV	Mon, Oct 31, 1994	73.44	75.00	73.44	75.00
642	NYSE	HOV	Fri, Oct 28, 1994	75.00	76.56	73.44	75.00
641	NYSE	HOV	Thu, Oct 27, 1994	75.00	76.56	75.00	75.00
640	NYSE	HOV	Wed, Oct 26, 1994	76.56	76.56	75.00	75.00
639	NYSE	HOV	Tue, Oct 25, 1994	76.56	76.56	75.00	75.00
638	NYSE	HOV	Mon, Oct 24, 1994	71.88	76.56	71.88	76.56
637	NYSE	HOV	Fri, Oct 21, 1994	73.44	75.00	71.88	71.88
636	NYSE	HOV	Thu, Oct 20, 1994	78.13	79.69	75.00	75.00
635	NYSE	HOV	Wed, Oct 19, 1994	79.69	82.81	78.13	79.69
634	NYSE	HOV	Tue, Oct 18, 1994	82.81	82.81	78.13	79.69
633	NYSE	HOV	Mon, Oct 17, 1994	84.38	84.38	79.69	81.25
632	NYSE	HOV	Fri, Oct 14, 1994	84.38	84.38	76.56	82.81
631	NYSE	HOV	Thu, Oct 13, 1994	92.19	92.19	84.38	84.38
630	NYSE	HOV	Wed, Oct 12, 1994	95.31	96.88	93.75	93.75
629	NYSE	HOV	Tue, Oct 11, 1994	95.31	96.88	93.75	96.88
628	NYSE	HOV	Mon, Oct 10, 1994	95.31	95.31	93.75	95.31
627	NYSE	HOV	Fri, Oct 7, 1994	95.31	95.31	95.31	95.31
626	NYSE	HOV	Thu, Oct 6, 1994	95.31	95.31	95.31	95.31
625	NYSE	HOV	Wed, Oct 5, 1994	93.75	95.31	93.75	95.31
624	NYSE	HOV	Tue, Oct 4, 1994	93.75	93.75	93.75	93.75
623	NYSE	HOV	Mon, Oct 3, 1994	96.88	96.88	92.19	95.31
622	NYSE	HOV	Fri, Sep 30, 1994	93.75	95.31	90.63	95.31
621	NYSE	HOV	Thu, Sep 29, 1994	93.75	95.31	93.75	93.75
620	NYSE	HOV	Wed, Sep 28, 1994	95.31	95.31	93.75	93.75
619	NYSE	HOV	Tue, Sep 27, 1994	98.44	98.44	95.31	95.31
618	NYSE	HOV	Mon, Sep 26, 1994	96.88	98.44	96.88	98.44
617	NYSE	HOV	Fri, Sep 23, 1994	100.00	100.00	96.88	98.44
616	NYSE	HOV	Thu, Sep 22, 1994	100.00	101.56	98.44	98.44
615	NYSE	HOV	Wed, Sep 21, 1994	100.00	101.56	100.00	100.00
614	NYSE	HOV	Tue, Sep 20, 1994	103.13	103.13	101.56	101.56
613	NYSE	HOV	Mon, Sep 19, 1994	104.69	104.69	103.13	103.13
612	NYSE	HOV	Fri, Sep 16, 1994	107.81	107.81	104.69	106.25
611	NYSE	HOV	Thu, Sep 15, 1994	106.25	107.81	104.69	107.81
610	NYSE	HOV	Wed, Sep 14, 1994	103.13	106.25	101.56	104.69
609	NYSE	HOV	Tue, Sep 13, 1994	101.56	103.13	101.56	101.56
608	NYSE	HOV	Mon, Sep 12, 1994	101.56	103.13	101.56	103.13
607	NYSE	HOV	Fri, Sep 9, 1994	100.00	103.13	100.00	101.56
606	NYSE	HOV	Thu, Sep 8, 1994	101.56	103.13	100.00	103.13
605	NYSE	HOV	Wed, Sep 7, 1994	100.00	101.56	98.44	100.00
604	NYSE	HOV	Tue, Sep 6, 1994	100.00	101.56	100.00	101.56
603	NYSE	HOV	Fri, Sep 2, 1994	101.56	101.56	100.00	100.00
602	NYSE	HOV	Thu, Sep 1, 1994	100.00	100.00	98.44	100.00
601	NYSE	HOV	Wed, Aug 31, 1994	101.56	103.13	98.44	98.44
600	NYSE	HOV	Tue, Aug 30, 1994	101.56	101.56	101.56	101.56
599	NYSE	HOV	Mon, Aug 29, 1994	100.00	101.56	98.44	100.00
598	NYSE	HOV	Fri, Aug 26, 1994	100.00	103.13	100.00	101.56
597	NYSE	HOV	Thu, Aug 25, 1994	98.44	100.00	98.44	98.44
596	NYSE	HOV	Wed, Aug 24, 1994	100.00	100.00	98.44	98.44
595	NYSE	HOV	Tue, Aug 23, 1994	100.00	100.00	100.00	100.00
594	NYSE	HOV	Mon, Aug 22, 1994	100.00	100.00	98.44	100.00
593	NYSE	HOV	Fri, Aug 19, 1994	100.00	100.00	98.44	98.44
592	NYSE	HOV	Thu, Aug 18, 1994	100.00	100.00	98.44	98.44
591	NYSE	HOV	Wed, Aug 17, 1994	100.00	100.00	98.44	100.00
590	NYSE	HOV	Tue, Aug 16, 1994	101.56	101.56	100.00	101.56
589	NYSE	HOV	Mon, Aug 15, 1994	104.69	104.69	100.00	100.00
588	NYSE	HOV	Fri, Aug 12, 1994	100.00	104.69	98.44	101.56
587	NYSE	HOV	Thu, Aug 11, 1994	100.00	100.00	96.88	98.44
586	NYSE	HOV	Wed, Aug 10, 1994	98.44	98.44	96.88	98.44
585	NYSE	HOV	Tue, Aug 9, 1994	100.00	100.00	98.44	100.00
584	NYSE	HOV	Mon, Aug 8, 1994	100.00	101.56	100.00	100.00
583	NYSE	HOV	Fri, Aug 5, 1994	100.00	101.56	100.00	101.56
582	NYSE	HOV	Thu, Aug 4, 1994	103.13	103.13	98.44	100.00
581	NYSE	HOV	Wed, Aug 3, 1994	104.69	104.69	101.56	101.56
580	NYSE	HOV	Tue, Aug 2, 1994	101.56	103.13	100.00	103.13
579	NYSE	HOV	Mon, Aug 1, 1994	103.13	103.13	100.00	100.00
578	NYSE	HOV	Fri, Jul 29, 1994	100.00	104.69	100.00	101.56
577	NYSE	HOV	Thu, Jul 28, 1994	100.00	101.56	100.00	100.00
576	NYSE	HOV	Wed, Jul 27, 1994	100.00	103.13	98.44	101.56
575	NYSE	HOV	Tue, Jul 26, 1994	101.56	103.13	100.00	101.56
574	NYSE	HOV	Mon, Jul 25, 1994	101.56	101.56	100.00	100.00
573	NYSE	HOV	Fri, Jul 22, 1994	101.56	101.56	101.56	101.56
572	NYSE	HOV	Thu, Jul 21, 1994	103.13	103.13	100.00	103.13
571	NYSE	HOV	Wed, Jul 20, 1994	103.13	104.69	103.13	103.13
570	NYSE	HOV	Tue, Jul 19, 1994	106.25	109.38	106.25	106.25
569	NYSE	HOV	Mon, Jul 18, 1994	106.25	109.38	106.25	109.38
568	NYSE	HOV	Fri, Jul 15, 1994	100.00	106.25	100.00	104.69
567	NYSE	HOV	Thu, Jul 14, 1994	106.25	106.25	98.44	100.00
566	NYSE	HOV	Wed, Jul 13, 1994	117.19	117.19	107.81	107.81
565	NYSE	HOV	Tue, Jul 12, 1994	125.00	125.00	121.88	121.88
564	NYSE	HOV	Mon, Jul 11, 1994	125.00	125.00	121.88	121.88
563	NYSE	HOV	Fri, Jul 8, 1994	128.13	128.13	125.00	125.00
562	NYSE	HOV	Thu, Jul 7, 1994	123.44	128.13	123.44	128.13
561	NYSE	HOV	Wed, Jul 6, 1994	123.44	123.44	121.88	121.88
560	NYSE	HOV	Tue, Jul 5, 1994	121.88	123.44	121.88	123.44
559	NYSE	HOV	Fri, Jul 1, 1994	118.75	121.88	117.19	121.88
558	NYSE	HOV	Thu, Jun 30, 1994	120.31	121.88	118.75	118.75
557	NYSE	HOV	Wed, Jun 29, 1994	120.31	123.44	120.31	121.88
556	NYSE	HOV	Tue, Jun 28, 1994	120.31	120.31	117.19	120.31
555	NYSE	HOV	Mon, Jun 27, 1994	118.75	123.44	117.19	123.44
554	NYSE	HOV	Fri, Jun 24, 1994	120.31	120.31	117.19	117.19
553	NYSE	HOV	Thu, Jun 23, 1994	128.13	128.13	121.88	121.88
552	NYSE	HOV	Wed, Jun 22, 1994	128.13	129.69	125.00	128.13
551	NYSE	HOV	Tue, Jun 21, 1994	134.38	134.38	129.69	129.69
550	NYSE	HOV	Mon, Jun 20, 1994	134.38	134.38	131.25	131.25
549	NYSE	HOV	Fri, Jun 17, 1994	142.19	142.19	137.50	137.50
548	NYSE	HOV	Thu, Jun 16, 1994	135.94	140.63	135.94	140.63
547	NYSE	HOV	Wed, Jun 15, 1994	135.94	135.94	135.94	135.94
546	NYSE	HOV	Tue, Jun 14, 1994	134.38	135.94	134.38	135.94
545	NYSE	HOV	Mon, Jun 13, 1994	135.94	135.94	134.38	135.94
544	NYSE	HOV	Fri, Jun 10, 1994	135.94	135.94	135.94	135.94
543	NYSE	HOV	Thu, Jun 9, 1994	135.94	135.94	134.38	135.94
542	NYSE	HOV	Wed, Jun 8, 1994	137.50	140.63	137.50	139.06
541	NYSE	HOV	Tue, Jun 7, 1994	139.06	139.06	132.81	135.94
540	NYSE	HOV	Mon, Jun 6, 1994	135.94	139.06	135.94	137.50
539	NYSE	HOV	Fri, Jun 3, 1994	131.25	135.94	131.25	135.94
538	NYSE	HOV	Thu, Jun 2, 1994	128.13	131.25	126.56	131.25
537	NYSE	HOV	Wed, Jun 1, 1994	128.13	128.13	125.00	128.13
536	NYSE	HOV	Tue, May 31, 1994	132.81	132.81	129.69	129.69
535	NYSE	HOV	Fri, May 27, 1994	134.38	134.38	132.81	134.38
534	NYSE	HOV	Thu, May 26, 1994	137.50	137.50	132.81	137.50
533	NYSE	HOV	Wed, May 25, 1994	134.38	140.63	134.38	135.94
532	NYSE	HOV	Tue, May 24, 1994	134.38	134.38	132.81	134.38
531	NYSE	HOV	Mon, May 23, 1994	132.81	132.81	131.25	131.25
530	NYSE	HOV	Fri, May 20, 1994	139.06	139.06	134.38	135.94
529	NYSE	HOV	Thu, May 19, 1994	135.94	140.63	134.38	140.63
528	NYSE	HOV	Wed, May 18, 1994	135.94	135.94	134.38	135.94
527	NYSE	HOV	Tue, May 17, 1994	129.69	134.38	129.69	132.81
526	NYSE	HOV	Mon, May 16, 1994	132.81	132.81	128.13	129.69
525	NYSE	HOV	Fri, May 13, 1994	140.63	140.63	135.94	135.94
524	NYSE	HOV	Thu, May 12, 1994	139.06	140.63	139.06	140.63
523	NYSE	HOV	Wed, May 11, 1994	139.06	139.06	137.50	137.50
522	NYSE	HOV	Tue, May 10, 1994	142.19	143.75	137.50	137.50
521	NYSE	HOV	Mon, May 9, 1994	146.88	146.88	143.75	143.75
520	NYSE	HOV	Fri, May 6, 1994	148.44	150.00	146.88	148.44
519	NYSE	HOV	Thu, May 5, 1994	151.56	153.13	150.00	150.00
518	NYSE	HOV	Wed, May 4, 1994	151.56	151.56	150.00	150.00
517	NYSE	HOV	Tue, May 3, 1994	154.69	154.69	150.00	150.00
516	NYSE	HOV	Mon, May 2, 1994	157.81	157.81	150.00	156.25
515	NYSE	HOV	Fri, Apr 29, 1994	146.88	157.81	146.88	156.25
514	NYSE	HOV	Thu, Apr 28, 1994	146.88	153.13	146.88	146.88
513	NYSE	HOV	Tue, Apr 26, 1994	140.63	145.31	139.06	145.31
512	NYSE	HOV	Mon, Apr 25, 1994	134.38	140.63	134.38	140.63
511	NYSE	HOV	Fri, Apr 22, 1994	128.13	132.81	128.13	132.81
510	NYSE	HOV	Thu, Apr 21, 1994	126.56	128.13	125.00	126.56
509	NYSE	HOV	Wed, Apr 20, 1994	128.13	128.13	123.44	125.00
508	NYSE	HOV	Tue, Apr 19, 1994	125.00	126.56	123.44	125.00
507	NYSE	HOV	Mon, Apr 18, 1994	134.38	135.94	128.13	128.13
506	NYSE	HOV	Fri, Apr 15, 1994	132.81	135.94	132.81	134.38
505	NYSE	HOV	Thu, Apr 14, 1994	132.81	135.94	132.81	134.38
504	NYSE	HOV	Wed, Apr 13, 1994	135.94	137.50	132.81	132.81
503	NYSE	HOV	Tue, Apr 12, 1994	148.44	148.44	137.50	137.50
502	NYSE	HOV	Mon, Apr 11, 1994	146.88	150.00	146.88	148.44
501	NYSE	HOV	Fri, Apr 8, 1994	137.50	146.88	137.50	146.88
500	NYSE	HOV	Thu, Apr 7, 1994	134.38	135.94	131.25	135.94
499	NYSE	HOV	Wed, Apr 6, 1994	135.94	137.50	131.25	132.81
498	NYSE	HOV	Tue, Apr 5, 1994	129.69	137.50	129.69	135.94
497	NYSE	HOV	Mon, Apr 4, 1994	131.25	131.25	123.44	123.44
496	NYSE	HOV	Thu, Mar 31, 1994	135.94	137.50	131.25	134.38
495	NYSE	HOV	Wed, Mar 30, 1994	142.19	142.19	135.94	137.50
494	NYSE	HOV	Tue, Mar 29, 1994	145.31	146.88	140.63	140.63
493	NYSE	HOV	Mon, Mar 28, 1994	150.00	150.00	145.31	145.31
492	NYSE	HOV	Fri, Mar 25, 1994	154.69	154.69	146.88	150.00
491	NYSE	HOV	Thu, Mar 24, 1994	164.06	164.06	156.25	157.81
490	NYSE	HOV	Wed, Mar 23, 1994	168.75	168.75	164.06	164.06
489	NYSE	HOV	Tue, Mar 22, 1994	168.75	168.75	167.19	168.75
488	NYSE	HOV	Mon, Mar 21, 1994	171.88	171.88	167.19	168.75
487	NYSE	HOV	Fri, Mar 18, 1994	165.63	173.44	165.63	173.44
486	NYSE	HOV	Thu, Mar 17, 1994	160.94	165.63	159.38	164.06
485	NYSE	HOV	Wed, Mar 16, 1994	156.25	165.63	154.69	160.94
484	NYSE	HOV	Tue, Mar 15, 1994	157.81	157.81	153.13	153.13
483	NYSE	HOV	Mon, Mar 14, 1994	157.81	159.38	156.25	156.25
482	NYSE	HOV	Fri, Mar 11, 1994	156.25	159.38	156.25	157.81
481	NYSE	HOV	Thu, Mar 10, 1994	157.81	157.81	154.69	156.25
480	NYSE	HOV	Wed, Mar 9, 1994	159.38	159.38	157.81	157.81
479	NYSE	HOV	Tue, Mar 8, 1994	160.94	160.94	159.38	159.38
478	NYSE	HOV	Mon, Mar 7, 1994	159.38	160.94	157.81	159.38
477	NYSE	HOV	Fri, Mar 4, 1994	157.81	159.38	154.69	156.25
476	NYSE	HOV	Thu, Mar 3, 1994	159.38	160.94	157.81	157.81
475	NYSE	HOV	Wed, Mar 2, 1994	154.69	162.50	154.69	160.94
474	NYSE	HOV	Tue, Mar 1, 1994	164.06	164.06	157.81	159.38
473	NYSE	HOV	Mon, Feb 28, 1994	171.88	173.44	162.50	162.50
472	NYSE	HOV	Fri, Feb 25, 1994	171.88	173.44	170.31	170.31
471	NYSE	HOV	Thu, Feb 24, 1994	179.69	179.69	175.00	175.00
470	NYSE	HOV	Wed, Feb 23, 1994	179.69	179.69	176.56	178.13
469	NYSE	HOV	Tue, Feb 22, 1994	181.25	181.25	179.69	181.25
468	NYSE	HOV	Fri, Feb 18, 1994	176.56	181.25	176.56	181.25
467	NYSE	HOV	Thu, Feb 17, 1994	179.69	179.69	173.44	175.00
466	NYSE	HOV	Wed, Feb 16, 1994	181.25	182.81	179.69	179.69
465	NYSE	HOV	Tue, Feb 15, 1994	182.81	182.81	181.25	181.25
464	NYSE	HOV	Mon, Feb 14, 1994	184.38	184.38	182.81	182.81
463	NYSE	HOV	Fri, Feb 11, 1994	176.56	184.38	176.56	181.25
462	NYSE	HOV	Thu, Feb 10, 1994	184.38	184.38	176.56	179.69
461	NYSE	HOV	Wed, Feb 9, 1994	184.38	184.38	179.69	184.38
460	NYSE	HOV	Tue, Feb 8, 1994	185.94	187.50	185.94	187.50
459	NYSE	HOV	Mon, Feb 7, 1994	178.13	187.50	178.13	185.94
458	NYSE	HOV	Fri, Feb 4, 1994	193.75	193.75	179.69	179.69
457	NYSE	HOV	Thu, Feb 3, 1994	193.75	195.31	193.75	195.31
456	NYSE	HOV	Wed, Feb 2, 1994	196.88	196.88	193.75	195.31
455	NYSE	HOV	Tue, Feb 1, 1994	195.31	195.31	192.19	195.31
454	NYSE	HOV	Mon, Jan 31, 1994	193.75	196.88	192.19	193.75
453	NYSE	HOV	Fri, Jan 28, 1994	190.63	190.63	189.06	190.63
452	NYSE	HOV	Thu, Jan 27, 1994	187.50	190.63	187.50	190.63
451	NYSE	HOV	Wed, Jan 26, 1994	179.69	185.94	179.69	185.94
450	NYSE	HOV	Tue, Jan 25, 1994	185.94	187.50	181.25	181.25
449	NYSE	HOV	Mon, Jan 24, 1994	187.50	189.06	185.94	185.94
448	NYSE	HOV	Fri, Jan 21, 1994	190.63	190.63	189.06	189.06
447	NYSE	HOV	Thu, Jan 20, 1994	193.75	195.31	190.63	190.63
446	NYSE	HOV	Wed, Jan 19, 1994	190.63	195.31	189.06	195.31
445	NYSE	HOV	Tue, Jan 18, 1994	187.50	190.63	187.50	189.06
444	NYSE	HOV	Mon, Jan 17, 1994	185.94	187.50	182.81	185.94
443	NYSE	HOV	Fri, Jan 14, 1994	179.69	189.06	162.50	185.94
442	NYSE	HOV	Thu, Jan 13, 1994	182.81	182.81	179.69	179.69
441	NYSE	HOV	Wed, Jan 12, 1994	187.50	187.50	181.25	182.81
440	NYSE	HOV	Tue, Jan 11, 1994	193.75	193.75	185.94	189.06
439	NYSE	HOV	Mon, Jan 10, 1994	189.06	200.00	189.06	195.31
438	NYSE	HOV	Fri, Jan 7, 1994	187.50	190.63	185.94	187.50
437	NYSE	HOV	Thu, Jan 6, 1994	184.38	187.50	184.38	187.50
436	NYSE	HOV	Wed, Jan 5, 1994	189.06	189.06	182.81	184.38
435	NYSE	HOV	Tue, Jan 4, 1994	185.94	187.50	184.38	187.50
434	NYSE	HOV	Mon, Jan 3, 1994	189.06	190.63	185.94	185.94
433	NYSE	HOV	Fri, Dec 31, 1993	190.63	192.19	189.06	189.06
432	NYSE	HOV	Thu, Dec 30, 1993	187.50	189.06	185.94	189.06
431	NYSE	HOV	Wed, Dec 29, 1993	192.19	192.19	187.50	189.06
430	NYSE	HOV	Tue, Dec 28, 1993	196.88	196.88	193.75	193.75
429	NYSE	HOV	Mon, Dec 27, 1993	192.19	195.31	192.19	195.31
428	NYSE	HOV	Thu, Dec 23, 1993	175.00	190.63	175.00	189.06
427	NYSE	HOV	Wed, Dec 22, 1993	168.75	178.13	168.75	178.13
426	NYSE	HOV	Tue, Dec 21, 1993	171.88	171.88	167.19	168.75
425	NYSE	HOV	Mon, Dec 20, 1993	189.06	189.06	175.00	175.00
424	NYSE	HOV	Fri, Dec 17, 1993	196.88	196.88	189.06	192.19
423	NYSE	HOV	Thu, Dec 16, 1993	193.75	195.31	193.75	193.75
422	NYSE	HOV	Wed, Dec 15, 1993	189.06	195.31	189.06	195.31
421	NYSE	HOV	Tue, Dec 14, 1993	193.75	193.75	189.06	189.06
420	NYSE	HOV	Mon, Dec 13, 1993	189.06	190.63	187.50	189.06
419	NYSE	HOV	Fri, Dec 10, 1993	193.75	195.31	189.06	189.06
418	NYSE	HOV	Thu, Dec 9, 1993	196.88	196.88	193.75	193.75
417	NYSE	HOV	Wed, Dec 8, 1993	195.31	198.44	195.31	198.44
416	NYSE	HOV	Tue, Dec 7, 1993	195.31	195.31	192.19	193.75
415	NYSE	HOV	Mon, Dec 6, 1993	193.75	195.31	192.19	193.75
414	NYSE	HOV	Fri, Dec 3, 1993	193.75	193.75	192.19	192.19
413	NYSE	HOV	Thu, Dec 2, 1993	192.19	193.75	190.63	192.19
412	NYSE	HOV	Wed, Dec 1, 1993	193.75	195.31	190.63	190.63
411	NYSE	HOV	Tue, Nov 30, 1993	187.50	196.88	187.50	195.31
410	NYSE	HOV	Mon, Nov 29, 1993	184.38	185.94	182.81	185.94
409	NYSE	HOV	Fri, Nov 26, 1993	181.25	182.81	181.25	181.25
408	NYSE	HOV	Wed, Nov 24, 1993	181.25	182.81	179.69	179.69
407	NYSE	HOV	Tue, Nov 23, 1993	179.69	182.81	179.69	182.81
406	NYSE	HOV	Mon, Nov 22, 1993	182.81	182.81	179.69	182.81
405	NYSE	HOV	Fri, Nov 19, 1993	179.69	182.81	179.69	182.81
404	NYSE	HOV	Thu, Nov 18, 1993	187.50	187.50	175.00	181.25
403	NYSE	HOV	Wed, Nov 17, 1993	193.75	193.75	185.94	187.50
402	NYSE	HOV	Tue, Nov 16, 1993	192.19	193.75	187.50	193.75
401	NYSE	HOV	Mon, Nov 15, 1993	198.44	198.44	195.31	195.31
400	NYSE	HOV	Fri, Nov 12, 1993	200.00	201.56	198.44	200.00
399	NYSE	HOV	Thu, Nov 11, 1993	204.69	204.69	198.44	200.00
398	NYSE	HOV	Wed, Nov 10, 1993	206.25	209.38	204.69	204.69
397	NYSE	HOV	Tue, Nov 9, 1993	212.50	212.50	207.81	207.81
396	NYSE	HOV	Mon, Nov 8, 1993	210.94	212.50	209.38	209.38
395	NYSE	HOV	Fri, Nov 5, 1993	220.31	220.31	204.69	209.38
394	NYSE	HOV	Thu, Nov 4, 1993	221.88	221.88	220.31	220.31
393	NYSE	HOV	Wed, Nov 3, 1993	223.44	226.56	221.88	221.88
392	NYSE	HOV	Tue, Nov 2, 1993	225.00	226.56	223.44	225.00
391	NYSE	HOV	Mon, Nov 1, 1993	221.88	226.56	221.88	225.00
390	NYSE	HOV	Fri, Oct 29, 1993	218.75	221.88	218.75	221.88
389	NYSE	HOV	Thu, Oct 28, 1993	221.88	225.00	220.31	220.31
388	NYSE	HOV	Wed, Oct 27, 1993	217.19	221.88	217.19	221.88
387	NYSE	HOV	Tue, Oct 26, 1993	220.31	220.31	217.19	218.75
386	NYSE	HOV	Mon, Oct 25, 1993	212.50	221.88	212.50	220.31
385	NYSE	HOV	Fri, Oct 22, 1993	209.38	210.94	207.81	210.94
384	NYSE	HOV	Thu, Oct 21, 1993	209.38	209.38	204.69	207.81
383	NYSE	HOV	Wed, Oct 20, 1993	212.50	212.50	209.38	210.94
382	NYSE	HOV	Tue, Oct 19, 1993	225.00	225.00	214.06	214.06
381	NYSE	HOV	Mon, Oct 18, 1993	214.06	225.00	214.06	221.88
380	NYSE	HOV	Fri, Oct 15, 1993	206.25	214.06	206.25	214.06
379	NYSE	HOV	Thu, Oct 14, 1993	204.69	209.38	204.69	207.81
378	NYSE	HOV	Wed, Oct 13, 1993	190.63	201.56	185.94	200.00
377	NYSE	HOV	Tue, Oct 12, 1993	181.25	198.44	179.69	190.63
376	NYSE	HOV	Mon, Oct 11, 1993	179.69	179.69	178.13	179.69
375	NYSE	HOV	Fri, Oct 8, 1993	176.56	179.69	175.00	179.69
374	NYSE	HOV	Thu, Oct 7, 1993	179.69	179.69	175.00	175.00
373	NYSE	HOV	Wed, Oct 6, 1993	179.69	179.69	178.13	179.69
372	NYSE	HOV	Tue, Oct 5, 1993	181.25	182.81	178.13	178.13
371	NYSE	HOV	Mon, Oct 4, 1993	171.88	179.69	171.88	179.69
370	NYSE	HOV	Fri, Oct 1, 1993	178.13	178.13	171.88	173.44
369	NYSE	HOV	Thu, Sep 30, 1993	171.88	178.13	171.88	178.13
368	NYSE	HOV	Wed, Sep 29, 1993	170.31	171.88	170.31	170.31
367	NYSE	HOV	Tue, Sep 28, 1993	171.88	173.44	170.31	170.31
366	NYSE	HOV	Mon, Sep 27, 1993	175.00	175.00	171.88	171.88
365	NYSE	HOV	Fri, Sep 24, 1993	171.88	176.56	171.88	173.44
364	NYSE	HOV	Thu, Sep 23, 1993	173.44	173.44	171.88	171.88
363	NYSE	HOV	Wed, Sep 22, 1993	170.31	173.44	170.31	173.44
362	NYSE	HOV	Tue, Sep 21, 1993	170.31	173.44	170.31	171.88
361	NYSE	HOV	Mon, Sep 20, 1993	168.75	170.31	168.75	168.75
360	NYSE	HOV	Fri, Sep 17, 1993	167.19	168.75	167.19	167.19
359	NYSE	HOV	Thu, Sep 16, 1993	167.19	170.31	167.19	167.19
358	NYSE	HOV	Wed, Sep 15, 1993	167.19	168.75	167.19	167.19
357	NYSE	HOV	Tue, Sep 14, 1993	173.44	173.44	167.19	168.75
356	NYSE	HOV	Mon, Sep 13, 1993	170.31	175.00	170.31	175.00
355	NYSE	HOV	Fri, Sep 10, 1993	171.88	171.88	168.75	168.75
354	NYSE	HOV	Thu, Sep 9, 1993	168.75	170.31	168.75	168.75
353	NYSE	HOV	Wed, Sep 8, 1993	175.00	175.00	165.63	165.63
352	NYSE	HOV	Tue, Sep 7, 1993	178.13	178.13	173.44	173.44
351	NYSE	HOV	Fri, Sep 3, 1993	175.00	179.69	175.00	179.69
350	NYSE	HOV	Thu, Sep 2, 1993	184.38	184.38	176.56	176.56
349	NYSE	HOV	Wed, Sep 1, 1993	178.13	184.38	178.13	184.38
348	NYSE	HOV	Tue, Aug 31, 1993	171.88	173.44	171.88	171.88
347	NYSE	HOV	Mon, Aug 30, 1993	173.44	173.44	171.88	171.88
346	NYSE	HOV	Fri, Aug 27, 1993	175.00	175.00	171.88	171.88
345	NYSE	HOV	Thu, Aug 26, 1993	171.88	173.44	170.31	171.88
344	NYSE	HOV	Wed, Aug 25, 1993	168.75	175.00	168.75	173.44
343	NYSE	HOV	Tue, Aug 24, 1993	175.00	175.00	168.75	170.31
342	NYSE	HOV	Mon, Aug 23, 1993	173.44	176.56	173.44	175.00
341	NYSE	HOV	Fri, Aug 20, 1993	164.06	173.44	164.06	173.44
340	NYSE	HOV	Thu, Aug 19, 1993	154.69	164.06	154.69	162.50
339	NYSE	HOV	Wed, Aug 18, 1993	148.44	153.13	146.88	153.13
338	NYSE	HOV	Tue, Aug 17, 1993	154.69	154.69	150.00	150.00
337	NYSE	HOV	Mon, Aug 16, 1993	156.25	156.25	153.13	153.13
336	NYSE	HOV	Fri, Aug 13, 1993	153.13	156.25	153.13	154.69
335	NYSE	HOV	Thu, Aug 12, 1993	154.69	154.69	150.00	151.56
334	NYSE	HOV	Wed, Aug 11, 1993	145.31	151.56	145.31	151.56
333	NYSE	HOV	Tue, Aug 10, 1993	143.75	146.88	142.19	146.88
332	NYSE	HOV	Mon, Aug 9, 1993	143.75	145.31	143.75	143.75
331	NYSE	HOV	Fri, Aug 6, 1993	142.19	145.31	142.19	143.75
330	NYSE	HOV	Thu, Aug 5, 1993	142.19	143.75	142.19	143.75
329	NYSE	HOV	Wed, Aug 4, 1993	142.19	143.75	142.19	142.19
328	NYSE	HOV	Tue, Aug 3, 1993	143.75	145.31	142.19	142.19
327	NYSE	HOV	Mon, Aug 2, 1993	145.31	145.31	143.75	143.75
326	NYSE	HOV	Fri, Jul 30, 1993	143.75	146.88	143.75	145.31
325	NYSE	HOV	Thu, Jul 29, 1993	140.63	145.31	140.63	143.75
324	NYSE	HOV	Wed, Jul 28, 1993	139.06	140.63	135.94	140.63
323	NYSE	HOV	Tue, Jul 27, 1993	135.94	139.06	135.94	137.50
322	NYSE	HOV	Mon, Jul 26, 1993	135.94	135.94	135.94	135.94
321	NYSE	HOV	Fri, Jul 23, 1993	134.38	135.94	132.81	135.94
320	NYSE	HOV	Thu, Jul 22, 1993	135.94	135.94	134.38	134.38
319	NYSE	HOV	Wed, Jul 21, 1993	134.38	137.50	134.38	135.94
318	NYSE	HOV	Tue, Jul 20, 1993	137.50	137.50	135.94	135.94
317	NYSE	HOV	Mon, Jul 19, 1993	137.50	140.63	137.50	137.50
316	NYSE	HOV	Fri, Jul 16, 1993	137.50	139.06	137.50	139.06
315	NYSE	HOV	Thu, Jul 15, 1993	139.06	139.06	135.94	135.94
314	NYSE	HOV	Wed, Jul 14, 1993	137.50	139.06	137.50	137.50
313	NYSE	HOV	Tue, Jul 13, 1993	139.06	140.63	137.50	137.50
312	NYSE	HOV	Mon, Jul 12, 1993	139.06	140.63	137.50	139.06
311	NYSE	HOV	Fri, Jul 9, 1993	135.94	137.50	134.38	137.50
310	NYSE	HOV	Thu, Jul 8, 1993	142.19	142.19	139.06	139.06
309	NYSE	HOV	Wed, Jul 7, 1993	143.75	145.31	143.75	143.75
308	NYSE	HOV	Tue, Jul 6, 1993	143.75	146.88	142.19	143.75
307	NYSE	HOV	Fri, Jul 2, 1993	140.63	143.75	140.63	143.75
306	NYSE	HOV	Thu, Jul 1, 1993	142.19	142.19	140.63	142.19
305	NYSE	HOV	Wed, Jun 30, 1993	140.63	142.19	140.63	140.63
304	NYSE	HOV	Tue, Jun 29, 1993	146.88	146.88	140.63	142.19
303	NYSE	HOV	Mon, Jun 28, 1993	142.19	145.31	140.63	145.31
302	NYSE	HOV	Fri, Jun 25, 1993	143.75	143.75	140.63	142.19
301	NYSE	HOV	Thu, Jun 24, 1993	142.19	145.31	140.63	145.31
300	NYSE	HOV	Wed, Jun 23, 1993	143.75	146.88	142.19	143.75
299	NYSE	HOV	Tue, Jun 22, 1993	145.31	145.31	140.63	143.75
298	NYSE	HOV	Mon, Jun 21, 1993	143.75	145.31	142.19	145.31
297	NYSE	HOV	Fri, Jun 18, 1993	145.31	145.31	142.19	142.19
296	NYSE	HOV	Thu, Jun 17, 1993	145.31	145.31	143.75	145.31
295	NYSE	HOV	Wed, Jun 16, 1993	146.88	146.88	145.31	146.88
294	NYSE	HOV	Tue, Jun 15, 1993	143.75	146.88	143.75	146.88
293	NYSE	HOV	Mon, Jun 14, 1993	143.75	145.31	143.75	143.75
292	NYSE	HOV	Fri, Jun 11, 1993	145.31	146.88	143.75	145.31
291	NYSE	HOV	Thu, Jun 10, 1993	145.31	145.31	143.75	143.75
290	NYSE	HOV	Wed, Jun 9, 1993	143.75	145.31	143.75	143.75
289	NYSE	HOV	Tue, Jun 8, 1993	143.75	145.31	143.75	143.75
288	NYSE	HOV	Mon, Jun 7, 1993	148.44	148.44	145.31	145.31
287	NYSE	HOV	Fri, Jun 4, 1993	148.44	150.00	146.88	146.88
286	NYSE	HOV	Thu, Jun 3, 1993	148.44	153.13	148.44	148.44
285	NYSE	HOV	Wed, Jun 2, 1993	142.19	145.31	140.63	145.31
284	NYSE	HOV	Tue, Jun 1, 1993	145.31	146.88	142.19	142.19
283	NYSE	HOV	Fri, May 28, 1993	145.31	145.31	142.19	142.19
282	NYSE	HOV	Thu, May 27, 1993	146.88	146.88	143.75	145.31
281	NYSE	HOV	Wed, May 26, 1993	143.75	148.44	143.75	145.31
280	NYSE	HOV	Tue, May 25, 1993	139.06	143.75	139.06	143.75
279	NYSE	HOV	Mon, May 24, 1993	142.19	143.75	139.06	139.06
278	NYSE	HOV	Fri, May 21, 1993	137.50	143.75	137.50	142.19
277	NYSE	HOV	Thu, May 20, 1993	139.06	139.06	137.50	139.06
276	NYSE	HOV	Wed, May 19, 1993	135.94	139.06	134.38	137.50
275	NYSE	HOV	Tue, May 18, 1993	135.94	137.50	134.38	135.94
274	NYSE	HOV	Mon, May 17, 1993	135.94	137.50	135.94	135.94
273	NYSE	HOV	Fri, May 14, 1993	137.50	137.50	135.94	135.94
272	NYSE	HOV	Thu, May 13, 1993	140.63	140.63	137.50	139.06
271	NYSE	HOV	Wed, May 12, 1993	143.75	143.75	139.06	139.06
270	NYSE	HOV	Tue, May 11, 1993	146.88	146.88	146.88	146.88
269	NYSE	HOV	Mon, May 10, 1993	146.88	148.44	146.88	148.44
268	NYSE	HOV	Fri, May 7, 1993	150.00	151.56	146.88	148.44
267	NYSE	HOV	Thu, May 6, 1993	145.31	150.00	143.75	150.00
266	NYSE	HOV	Wed, May 5, 1993	140.63	145.31	140.63	145.31
265	NYSE	HOV	Tue, May 4, 1993	140.63	142.19	140.63	140.63
264	NYSE	HOV	Mon, May 3, 1993	134.38	140.63	132.81	140.63
263	NYSE	HOV	Fri, Apr 30, 1993	135.94	135.94	134.38	135.94
262	NYSE	HOV	Thu, Apr 29, 1993	134.38	134.38	132.81	134.38
261	NYSE	HOV	Wed, Apr 28, 1993	131.25	134.38	131.25	134.38
260	NYSE	HOV	Tue, Apr 27, 1993	135.94	135.94	132.81	132.81
259	NYSE	HOV	Mon, Apr 26, 1993	137.50	137.50	135.94	135.94
258	NYSE	HOV	Fri, Apr 23, 1993	137.50	137.50	135.94	135.94
257	NYSE	HOV	Thu, Apr 22, 1993	139.06	139.06	137.50	137.50
256	NYSE	HOV	Wed, Apr 21, 1993	139.06	140.63	137.50	137.50
255	NYSE	HOV	Tue, Apr 20, 1993	137.50	140.63	137.50	140.63
254	NYSE	HOV	Mon, Apr 19, 1993	134.38	142.19	134.38	137.50
253	NYSE	HOV	Fri, Apr 16, 1993	134.38	134.38	131.25	132.81
252	NYSE	HOV	Thu, Apr 15, 1993	135.94	143.75	132.81	134.38
251	NYSE	HOV	Wed, Apr 14, 1993	134.38	134.38	132.81	132.81
250	NYSE	HOV	Tue, Apr 13, 1993	132.81	134.38	132.81	134.38
249	NYSE	HOV	Mon, Apr 12, 1993	132.81	135.94	132.81	132.81
248	NYSE	HOV	Thu, Apr 8, 1993	132.81	134.38	132.81	132.81
247	NYSE	HOV	Wed, Apr 7, 1993	131.25	132.81	131.25	132.81
246	NYSE	HOV	Tue, Apr 6, 1993	132.81	134.38	132.81	132.81
245	NYSE	HOV	Mon, Apr 5, 1993	132.81	132.81	131.25	132.81
244	NYSE	HOV	Fri, Apr 2, 1993	132.81	134.38	131.25	132.81
243	NYSE	HOV	Thu, Apr 1, 1993	132.81	134.38	131.25	134.38
242	NYSE	HOV	Wed, Mar 31, 1993	134.38	135.94	132.81	135.94
241	NYSE	HOV	Tue, Mar 30, 1993	131.25	134.38	131.25	134.38
240	NYSE	HOV	Mon, Mar 29, 1993	135.94	135.94	132.81	132.81
239	NYSE	HOV	Fri, Mar 26, 1993	132.81	134.38	131.25	134.38
238	NYSE	HOV	Thu, Mar 25, 1993	132.81	134.38	131.25	132.81
237	NYSE	HOV	Wed, Mar 24, 1993	139.06	139.06	132.81	132.81
236	NYSE	HOV	Tue, Mar 23, 1993	140.63	140.63	137.50	139.06
235	NYSE	HOV	Mon, Mar 22, 1993	140.63	142.19	139.06	139.06
234	NYSE	HOV	Fri, Mar 19, 1993	140.63	142.19	139.06	140.63
233	NYSE	HOV	Thu, Mar 18, 1993	146.88	146.88	142.19	142.19
232	NYSE	HOV	Wed, Mar 17, 1993	148.44	148.44	143.75	143.75
231	NYSE	HOV	Tue, Mar 16, 1993	150.00	151.56	150.00	150.00
230	NYSE	HOV	Mon, Mar 15, 1993	151.56	154.69	151.56	151.56
229	NYSE	HOV	Fri, Mar 12, 1993	150.00	153.13	150.00	153.13
228	NYSE	HOV	Thu, Mar 11, 1993	151.56	154.69	151.56	151.56
227	NYSE	HOV	Wed, Mar 10, 1993	150.00	151.56	148.44	151.56
226	NYSE	HOV	Tue, Mar 9, 1993	146.88	150.00	146.88	150.00
225	NYSE	HOV	Mon, Mar 8, 1993	148.44	148.44	146.88	146.88
224	NYSE	HOV	Fri, Mar 5, 1993	148.44	150.00	148.44	148.44
223	NYSE	HOV	Thu, Mar 4, 1993	150.00	150.00	143.75	150.00
222	NYSE	HOV	Wed, Mar 3, 1993	146.88	151.56	145.31	151.56
221	NYSE	HOV	Tue, Mar 2, 1993	142.19	145.31	142.19	145.31
220	NYSE	HOV	Mon, Mar 1, 1993	143.75	145.31	142.19	143.75
219	NYSE	HOV	Fri, Feb 26, 1993	146.88	146.88	137.50	143.75
218	NYSE	HOV	Thu, Feb 25, 1993	145.31	145.31	143.75	145.31
217	NYSE	HOV	Wed, Feb 24, 1993	146.88	148.44	146.88	146.88
216	NYSE	HOV	Tue, Feb 23, 1993	135.94	151.56	132.81	150.00
215	NYSE	HOV	Mon, Feb 22, 1993	139.06	140.63	139.06	139.06
214	NYSE	HOV	Fri, Feb 19, 1993	140.63	142.19	137.50	140.63
213	NYSE	HOV	Thu, Feb 18, 1993	140.63	142.19	137.50	139.06
212	NYSE	HOV	Wed, Feb 17, 1993	142.19	142.19	140.63	140.63
211	NYSE	HOV	Tue, Feb 16, 1993	146.88	146.88	142.19	143.75
210	NYSE	HOV	Fri, Feb 12, 1993	146.88	148.44	146.88	148.44
209	NYSE	HOV	Thu, Feb 11, 1993	150.00	150.00	146.88	148.44
208	NYSE	HOV	Wed, Feb 10, 1993	151.56	154.69	150.00	150.00
207	NYSE	HOV	Tue, Feb 9, 1993	154.69	154.69	148.44	151.56
206	NYSE	HOV	Mon, Feb 8, 1993	150.00	153.13	150.00	153.13
205	NYSE	HOV	Fri, Feb 5, 1993	150.00	154.69	148.44	151.56
204	NYSE	HOV	Thu, Feb 4, 1993	150.00	151.56	148.44	148.44
203	NYSE	HOV	Wed, Feb 3, 1993	146.88	151.56	146.88	150.00
202	NYSE	HOV	Tue, Feb 2, 1993	150.00	150.00	148.44	148.44
201	NYSE	HOV	Mon, Feb 1, 1993	150.00	151.56	148.44	150.00
200	NYSE	HOV	Fri, Jan 29, 1993	146.88	150.00	146.88	150.00
199	NYSE	HOV	Thu, Jan 28, 1993	146.88	150.00	145.31	148.44
198	NYSE	HOV	Wed, Jan 27, 1993	151.56	153.13	148.44	148.44
197	NYSE	HOV	Tue, Jan 26, 1993	151.56	153.13	151.56	151.56
196	NYSE	HOV	Mon, Jan 25, 1993	140.63	150.00	140.63	148.44
195	NYSE	HOV	Fri, Jan 22, 1993	143.75	143.75	140.63	140.63
194	NYSE	HOV	Thu, Jan 21, 1993	142.19	145.31	140.63	143.75
193	NYSE	HOV	Wed, Jan 20, 1993	146.88	146.88	140.63	140.63
192	NYSE	HOV	Tue, Jan 19, 1993	142.19	145.31	140.63	145.31
191	NYSE	HOV	Mon, Jan 18, 1993	143.75	143.75	140.63	142.19
190	NYSE	HOV	Fri, Jan 15, 1993	151.56	153.13	146.88	146.88
189	NYSE	HOV	Thu, Jan 14, 1993	145.31	157.81	145.31	151.56
188	NYSE	HOV	Wed, Jan 13, 1993	143.75	145.31	142.19	143.75
187	NYSE	HOV	Tue, Jan 12, 1993	146.88	146.88	143.75	143.75
186	NYSE	HOV	Mon, Jan 11, 1993	143.75	145.31	143.75	145.31
185	NYSE	HOV	Fri, Jan 8, 1993	145.31	146.88	143.75	143.75
184	NYSE	HOV	Thu, Jan 7, 1993	146.88	146.88	145.31	145.31
183	NYSE	HOV	Wed, Jan 6, 1993	145.31	146.88	143.75	146.88
182	NYSE	HOV	Tue, Jan 5, 1993	150.00	150.00	146.88	146.88
181	NYSE	HOV	Mon, Jan 4, 1993	143.75	150.00	143.75	148.44
180	NYSE	HOV	Thu, Dec 31, 1992	151.56	151.56	143.75	143.75
179	NYSE	HOV	Wed, Dec 30, 1992	146.88	153.13	146.88	151.56
178	NYSE	HOV	Tue, Dec 29, 1992	148.44	148.44	145.31	148.44
177	NYSE	HOV	Mon, Dec 28, 1992	143.75	148.44	143.75	146.88
176	NYSE	HOV	Thu, Dec 24, 1992	143.75	145.31	143.75	145.31
175	NYSE	HOV	Wed, Dec 23, 1992	145.31	145.31	143.75	143.75
174	NYSE	HOV	Tue, Dec 22, 1992	146.88	150.00	143.75	143.75
173	NYSE	HOV	Mon, Dec 21, 1992	143.75	145.31	140.63	145.31
172	NYSE	HOV	Fri, Dec 18, 1992	145.31	146.88	145.31	146.88
171	NYSE	HOV	Thu, Dec 17, 1992	150.00	150.00	137.50	145.31
170	NYSE	HOV	Wed, Dec 16, 1992	160.94	164.06	154.69	154.69
169	NYSE	HOV	Tue, Dec 15, 1992	154.69	160.94	154.69	159.38
168	NYSE	HOV	Mon, Dec 14, 1992	154.69	157.81	154.69	154.69
167	NYSE	HOV	Fri, Dec 11, 1992	157.81	159.38	154.69	154.69
166	NYSE	HOV	Thu, Dec 10, 1992	156.25	164.06	156.25	159.38
165	NYSE	HOV	Wed, Dec 9, 1992	154.69	157.81	150.00	157.81
164	NYSE	HOV	Tue, Dec 8, 1992	160.94	160.94	154.69	156.25
163	NYSE	HOV	Mon, Dec 7, 1992	153.13	160.94	153.13	160.94
162	NYSE	HOV	Fri, Dec 4, 1992	148.44	153.13	148.44	151.56
161	NYSE	HOV	Thu, Dec 3, 1992	150.00	150.00	145.31	145.31
160	NYSE	HOV	Wed, Dec 2, 1992	142.19	150.00	139.06	150.00
159	NYSE	HOV	Tue, Dec 1, 1992	139.06	142.19	135.94	142.19
158	NYSE	HOV	Mon, Nov 30, 1992	139.06	139.06	135.94	137.50
157	NYSE	HOV	Fri, Nov 27, 1992	137.50	139.06	135.94	137.50
156	NYSE	HOV	Wed, Nov 25, 1992	134.38	137.50	134.38	137.50
155	NYSE	HOV	Tue, Nov 24, 1992	129.69	132.81	129.69	131.25
154	NYSE	HOV	Mon, Nov 23, 1992	132.81	132.81	129.69	131.25
153	NYSE	HOV	Fri, Nov 20, 1992	131.25	134.38	129.69	134.38
152	NYSE	HOV	Thu, Nov 19, 1992	129.69	131.25	128.13	131.25
151	NYSE	HOV	Wed, Nov 18, 1992	131.25	132.81	131.25	131.25
150	NYSE	HOV	Tue, Nov 17, 1992	134.38	134.38	132.81	132.81
149	NYSE	HOV	Mon, Nov 16, 1992	131.25	134.38	131.25	132.81
148	NYSE	HOV	Fri, Nov 13, 1992	135.94	135.94	131.25	131.25
147	NYSE	HOV	Thu, Nov 12, 1992	139.06	140.63	134.38	134.38
146	NYSE	HOV	Wed, Nov 11, 1992	135.94	139.06	134.38	139.06
145	NYSE	HOV	Tue, Nov 10, 1992	132.81	135.94	132.81	135.94
144	NYSE	HOV	Mon, Nov 9, 1992	134.38	134.38	129.69	132.81
143	NYSE	HOV	Fri, Nov 6, 1992	118.75	134.38	118.75	134.38
142	NYSE	HOV	Thu, Nov 5, 1992	117.19	120.31	117.19	120.31
141	NYSE	HOV	Wed, Nov 4, 1992	118.75	120.31	118.75	118.75
140	NYSE	HOV	Tue, Nov 3, 1992	121.88	121.88	118.75	118.75
139	NYSE	HOV	Mon, Nov 2, 1992	118.75	121.88	118.75	121.88
138	NYSE	HOV	Fri, Oct 30, 1992	118.75	118.75	115.63	118.75
137	NYSE	HOV	Thu, Oct 29, 1992	118.75	118.75	117.19	117.19
136	NYSE	HOV	Wed, Oct 28, 1992	117.19	117.19	117.19	117.19
135	NYSE	HOV	Tue, Oct 27, 1992	117.19	118.75	117.19	117.19
134	NYSE	HOV	Mon, Oct 26, 1992	115.63	117.19	115.63	115.63
133	NYSE	HOV	Fri, Oct 23, 1992	120.31	120.31	117.19	118.75
132	NYSE	HOV	Thu, Oct 22, 1992	121.88	121.88	118.75	118.75
131	NYSE	HOV	Wed, Oct 21, 1992	120.31	121.88	120.31	121.88
130	NYSE	HOV	Tue, Oct 20, 1992	115.63	121.88	115.63	121.88
129	NYSE	HOV	Mon, Oct 19, 1992	115.63	117.19	114.06	115.63
128	NYSE	HOV	Fri, Oct 16, 1992	117.19	117.19	115.63	115.63
127	NYSE	HOV	Thu, Oct 15, 1992	112.50	117.19	112.50	115.63
126	NYSE	HOV	Wed, Oct 14, 1992	114.06	123.44	112.50	112.50
125	NYSE	HOV	Fri, Sep 11, 1992	118.75	123.44	114.06	123.44
124	NYSE	HOV	Thu, Sep 10, 1992	123.44	125.00	121.88	121.88
123	NYSE	HOV	Wed, Sep 9, 1992	121.88	125.00	121.88	123.44
122	NYSE	HOV	Tue, Sep 8, 1992	126.56	126.56	123.44	123.44
121	NYSE	HOV	Fri, Sep 4, 1992	128.13	129.69	128.13	129.69
120	NYSE	HOV	Thu, Sep 3, 1992	132.81	132.81	129.69	129.69
119	NYSE	HOV	Wed, Sep 2, 1992	134.38	134.38	131.25	132.81
118	NYSE	HOV	Tue, Sep 1, 1992	132.81	132.81	129.69	132.81
117	NYSE	HOV	Mon, Aug 31, 1992	137.50	137.50	134.38	134.38
116	NYSE	HOV	Fri, Aug 28, 1992	137.50	137.50	134.38	137.50
115	NYSE	HOV	Thu, Aug 27, 1992	131.25	139.06	131.25	137.50
114	NYSE	HOV	Wed, Aug 26, 1992	129.69	131.25	129.69	129.69
113	NYSE	HOV	Tue, Aug 25, 1992	135.94	135.94	125.00	128.13
112	NYSE	HOV	Mon, Aug 24, 1992	143.75	143.75	131.25	134.38
111	NYSE	HOV	Fri, Aug 21, 1992	151.56	151.56	143.75	143.75
110	NYSE	HOV	Thu, Aug 20, 1992	148.44	154.69	148.44	153.13
109	NYSE	HOV	Wed, Aug 19, 1992	148.44	150.00	146.88	146.88
108	NYSE	HOV	Tue, Aug 18, 1992	146.88	148.44	146.88	148.44
107	NYSE	HOV	Mon, Aug 17, 1992	140.63	148.44	140.63	148.44
106	NYSE	HOV	Fri, Aug 14, 1992	142.19	142.19	139.06	140.63
105	NYSE	HOV	Thu, Aug 13, 1992	142.19	142.19	139.06	140.63
104	NYSE	HOV	Wed, Aug 12, 1992	150.00	150.00	139.06	140.63
103	NYSE	HOV	Tue, Aug 11, 1992	153.13	153.13	150.00	150.00
102	NYSE	HOV	Mon, Aug 10, 1992	148.44	151.56	148.44	151.56
101	NYSE	HOV	Fri, Aug 7, 1992	150.00	153.13	150.00	151.56
100	NYSE	HOV	Thu, Aug 6, 1992	148.44	150.00	143.75	150.00
99	NYSE	HOV	Wed, Aug 5, 1992	146.88	148.44	145.31	145.31
98	NYSE	HOV	Tue, Aug 4, 1992	148.44	150.00	148.44	150.00
97	NYSE	HOV	Mon, Aug 3, 1992	148.44	150.00	146.88	150.00
96	NYSE	HOV	Fri, Jul 31, 1992	145.31	148.44	145.31	148.44
95	NYSE	HOV	Thu, Jul 30, 1992	145.31	145.31	142.19	143.75
94	NYSE	HOV	Wed, Jul 29, 1992	135.94	145.31	135.94	142.19
93	NYSE	HOV	Tue, Jul 28, 1992	123.44	135.94	123.44	134.38
92	NYSE	HOV	Mon, Jul 27, 1992	125.00	125.00	123.44	123.44
91	NYSE	HOV	Fri, Jul 24, 1992	125.00	125.00	123.44	125.00
90	NYSE	HOV	Thu, Jul 23, 1992	126.56	126.56	123.44	123.44
89	NYSE	HOV	Wed, Jul 22, 1992	121.88	128.13	121.88	125.00
88	NYSE	HOV	Tue, Jul 21, 1992	126.56	126.56	125.00	125.00
87	NYSE	HOV	Mon, Jul 20, 1992	125.00	126.56	121.88	126.56
86	NYSE	HOV	Fri, Jul 17, 1992	131.25	131.25	125.00	126.56
85	NYSE	HOV	Thu, Jul 16, 1992	142.19	142.19	132.81	134.38
84	NYSE	HOV	Wed, Jul 15, 1992	140.63	146.88	139.06	140.63
83	NYSE	HOV	Tue, Jul 14, 1992	128.13	137.50	126.56	137.50
82	NYSE	HOV	Mon, Jul 13, 1992	125.00	126.56	123.44	126.56
81	NYSE	HOV	Fri, Jul 10, 1992	125.00	126.56	123.44	125.00
80	NYSE	HOV	Thu, Jul 9, 1992	120.31	125.00	120.31	125.00
79	NYSE	HOV	Wed, Jul 8, 1992	129.69	129.69	120.31	123.44
78	NYSE	HOV	Tue, Jul 7, 1992	134.38	137.50	131.25	131.25
77	NYSE	HOV	Mon, Jul 6, 1992	140.63	142.19	134.38	134.38
76	NYSE	HOV	Thu, Jul 2, 1992	125.00	137.50	125.00	137.50
75	NYSE	HOV	Wed, Jul 1, 1992	120.31	123.44	120.31	121.88
74	NYSE	HOV	Tue, Jun 30, 1992	118.75	121.88	118.75	120.31
73	NYSE	HOV	Mon, Jun 29, 1992	114.06	117.19	112.50	117.19
72	NYSE	HOV	Fri, Jun 26, 1992	112.50	112.50	110.94	112.50
71	NYSE	HOV	Thu, Jun 25, 1992	112.50	114.06	112.50	112.50
70	NYSE	HOV	Wed, Jun 24, 1992	114.06	115.63	112.50	112.50
69	NYSE	HOV	Tue, Jun 23, 1992	118.75	120.31	115.63	115.63
68	NYSE	HOV	Mon, Jun 22, 1992	114.06	118.75	110.94	118.75
67	NYSE	HOV	Fri, Jun 19, 1992	104.69	115.63	104.69	115.63
66	NYSE	HOV	Thu, Jun 18, 1992	101.56	104.69	101.56	103.13
65	NYSE	HOV	Wed, Jun 17, 1992	110.94	112.50	101.56	101.56
64	NYSE	HOV	Tue, Jun 16, 1992	114.06	115.63	109.38	109.38
63	NYSE	HOV	Mon, Jun 15, 1992	117.19	117.19	112.50	112.50
62	NYSE	HOV	Fri, Jun 12, 1992	121.88	121.88	118.75	120.31
61	NYSE	HOV	Thu, Jun 11, 1992	121.88	121.88	120.31	121.88
60	NYSE	HOV	Wed, Jun 10, 1992	128.13	128.13	121.88	121.88
59	NYSE	HOV	Tue, Jun 9, 1992	126.56	126.56	125.00	126.56
58	NYSE	HOV	Mon, Jun 8, 1992	131.25	131.25	125.00	126.56
57	NYSE	HOV	Fri, Jun 5, 1992	126.56	131.25	126.56	131.25
56	NYSE	HOV	Thu, Jun 4, 1992	123.44	128.13	123.44	125.00
55	NYSE	HOV	Wed, Jun 3, 1992	120.31	123.44	120.31	121.88
54	NYSE	HOV	Tue, Jun 2, 1992	115.63	118.75	114.06	118.75
53	NYSE	HOV	Mon, Jun 1, 1992	117.19	117.19	112.50	114.06
52	NYSE	HOV	Fri, May 29, 1992	118.75	120.31	114.06	117.19
51	NYSE	HOV	Thu, May 28, 1992	131.25	131.25	118.75	120.31
50	NYSE	HOV	Wed, May 27, 1992	131.25	132.81	129.69	131.25
49	NYSE	HOV	Tue, May 26, 1992	135.94	137.50	132.81	132.81
48	NYSE	HOV	Fri, May 22, 1992	132.81	134.38	132.81	134.38
47	NYSE	HOV	Thu, May 21, 1992	134.38	137.50	134.38	134.38
46	NYSE	HOV	Wed, May 20, 1992	137.50	139.06	135.94	135.94
45	NYSE	HOV	Tue, May 19, 1992	137.50	140.63	135.94	139.06
44	NYSE	HOV	Mon, May 18, 1992	137.50	139.06	137.50	139.06
43	NYSE	HOV	Fri, May 15, 1992	135.94	137.50	135.94	137.50
42	NYSE	HOV	Thu, May 14, 1992	137.50	137.50	134.38	135.94
41	NYSE	HOV	Wed, May 13, 1992	143.75	143.75	140.63	140.63
40	NYSE	HOV	Tue, May 12, 1992	140.63	143.75	139.06	143.75
39	NYSE	HOV	Mon, May 11, 1992	140.63	142.19	140.63	140.63
38	NYSE	HOV	Fri, May 8, 1992	145.31	145.31	142.19	142.19
37	NYSE	HOV	Thu, May 7, 1992	146.88	146.88	143.75	145.31
36	NYSE	HOV	Wed, May 6, 1992	143.75	145.31	143.75	145.31
35	NYSE	HOV	Tue, May 5, 1992	145.31	145.31	143.75	143.75
34	NYSE	HOV	Mon, May 4, 1992	142.19	146.88	142.19	145.31
33	NYSE	HOV	Fri, May 1, 1992	137.50	140.63	137.50	140.63
32	NYSE	HOV	Thu, Apr 30, 1992	135.94	139.06	135.94	135.94
31	NYSE	HOV	Wed, Apr 29, 1992	137.50	137.50	131.25	134.38
30	NYSE	HOV	Tue, Apr 28, 1992	145.31	146.88	139.06	140.63
29	NYSE	HOV	Mon, Apr 27, 1992	148.44	150.00	145.31	146.88
28	NYSE	HOV	Fri, Apr 24, 1992	150.00	150.00	146.88	148.44
27	NYSE	HOV	Thu, Apr 23, 1992	157.81	159.38	151.56	151.56
26	NYSE	HOV	Wed, Apr 22, 1992	162.50	165.63	157.81	157.81
25	NYSE	HOV	Tue, Apr 21, 1992	159.38	162.50	156.25	160.94
24	NYSE	HOV	Mon, Apr 20, 1992	167.19	167.19	159.38	162.50
23	NYSE	HOV	Thu, Apr 16, 1992	168.75	168.75	164.06	168.75
22	NYSE	HOV	Wed, Apr 15, 1992	160.94	167.19	159.38	167.19
21	NYSE	HOV	Tue, Apr 14, 1992	154.69	157.81	153.13	157.81
20	NYSE	HOV	Mon, Apr 13, 1992	164.06	164.06	157.81	157.81
19	NYSE	HOV	Fri, Apr 10, 1992	164.06	165.63	162.50	164.06
18	NYSE	HOV	Thu, Apr 9, 1992	160.94	164.06	160.94	162.50
17	NYSE	HOV	Wed, Apr 8, 1992	151.56	160.94	145.31	160.94
16	NYSE	HOV	Tue, Apr 7, 1992	164.06	164.06	153.13	153.13
15	NYSE	HOV	Mon, Apr 6, 1992	160.94	164.06	160.94	162.50
14	NYSE	HOV	Fri, Apr 3, 1992	171.88	171.88	160.94	160.94
13	NYSE	HOV	Thu, Apr 2, 1992	159.38	167.19	159.38	167.19
12	NYSE	HOV	Wed, Apr 1, 1992	151.56	156.25	150.00	156.25
11	NYSE	HOV	Tue, Mar 31, 1992	146.88	154.69	146.88	154.69
10	NYSE	HOV	Mon, Mar 30, 1992	153.13	153.13	146.88	146.88
9	NYSE	HOV	Fri, Mar 27, 1992	162.50	162.50	153.13	153.13
8	NYSE	HOV	Thu, Mar 26, 1992	173.44	173.44	156.25	164.06
7	NYSE	HOV	Wed, Mar 25, 1992	170.31	171.88	168.75	171.88
6	NYSE	HOV	Tue, Mar 24, 1992	171.88	171.88	164.06	167.19
5	NYSE	HOV	Mon, Mar 23, 1992	171.88	171.88	170.31	170.31
4	NYSE	HOV	Fri, Mar 20, 1992	168.75	173.44	167.19	173.44
3	NYSE	HOV	Thu, Mar 19, 1992	164.06	168.75	164.06	168.75
2	NYSE	HOV	Wed, Mar 18, 1992	159.38	164.06	159.38	164.06
1	NYSE	HOV	Tue, Mar 17, 1992	159.38	160.94	157.81	157.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Hovnanian Enterprises Inc NYSE:HOV 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