John Hancock Preferred Income Fund II NYSE:HPF Historical Prices

Below are the 5071 trading days of historical prices for HPF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5071	NYSE	HPF	Thu, Jan 19, 2023	16.61	16.82	16.53	16.62
5070	NYSE	HPF	Wed, Jan 18, 2023	16.96	17.10	16.66	16.68
5069	NYSE	HPF	Tue, Jan 17, 2023	16.76	16.89	16.74	16.87
5068	NYSE	HPF	Fri, Jan 13, 2023	16.80	16.86	16.66	16.73
5067	NYSE	HPF	Thu, Jan 12, 2023	16.63	16.88	16.60	16.85
5066	NYSE	HPF	Wed, Jan 11, 2023	16.73	16.74	16.61	16.61
5065	NYSE	HPF	Tue, Jan 10, 2023	16.30	16.76	16.29	16.66
5064	NYSE	HPF	Mon, Jan 9, 2023	16.20	16.39	16.20	16.28
5063	NYSE	HPF	Fri, Jan 6, 2023	16.10	16.23	16.02	16.20
5062	NYSE	HPF	Thu, Jan 5, 2023	15.95	16.02	15.73	16.00
5061	NYSE	HPF	Wed, Jan 4, 2023	15.87	16.09	15.76	15.97
5060	NYSE	HPF	Tue, Jan 3, 2023	15.67	15.84	15.39	15.84
5059	NYSE	HPF	Fri, Dec 30, 2022	15.40	15.71	15.35	15.68
5058	NYSE	HPF	Thu, Dec 29, 2022	15.37	15.60	15.32	15.35
5057	NYSE	HPF	Wed, Dec 28, 2022	15.50	15.60	15.30	15.35
5056	NYSE	HPF	Tue, Dec 27, 2022	15.79	15.79	15.40	15.50
5055	NYSE	HPF	Fri, Dec 23, 2022	15.53	15.81	15.51	15.77
5054	NYSE	HPF	Thu, Dec 22, 2022	15.71	15.71	15.55	15.61
5053	NYSE	HPF	Wed, Dec 21, 2022	15.67	15.85	15.67	15.73
5052	NYSE	HPF	Tue, Dec 20, 2022	15.78	15.92	15.63	15.69
5051	NYSE	HPF	Mon, Dec 19, 2022	15.80	15.97	15.75	15.90
5050	NYSE	HPF	Fri, Dec 16, 2022	15.82	16.05	15.45	15.89
5049	NYSE	HPF	Thu, Dec 15, 2022	15.75	16.01	15.75	15.98
5048	NYSE	HPF	Wed, Dec 14, 2022	15.70	15.92	15.60	15.90
5047	NYSE	HPF	Tue, Dec 13, 2022	15.61	15.81	15.58	15.66
5046	NYSE	HPF	Mon, Dec 12, 2022	15.49	15.51	15.31	15.39
5045	NYSE	HPF	Fri, Dec 9, 2022	15.73	15.73	15.49	15.49
5044	NYSE	HPF	Thu, Dec 8, 2022	16.05	16.15	15.73	15.72
5043	NYSE	HPF	Wed, Dec 7, 2022	16.01	16.15	15.99	16.09
5042	NYSE	HPF	Tue, Dec 6, 2022	16.05	16.14	16.01	16.04
5041	NYSE	HPF	Mon, Dec 5, 2022	16.26	16.36	16.01	16.03
5040	NYSE	HPF	Fri, Dec 2, 2022	16.19	16.46	16.14	16.32
5039	NYSE	HPF	Thu, Dec 1, 2022	16.14	16.40	16.13	16.28
5038	NYSE	HPF	Wed, Nov 30, 2022	15.87	16.10	15.77	16.08
5037	NYSE	HPF	Tue, Nov 29, 2022	15.92	15.99	15.74	15.83
5036	NYSE	HPF	Mon, Nov 28, 2022	16.05	16.16	15.86	15.90
5035	NYSE	HPF	Fri, Nov 25, 2022	15.97	16.07	15.89	16.01
5034	NYSE	HPF	Wed, Nov 23, 2022	16.02	16.19	15.92	15.97
5033	NYSE	HPF	Tue, Nov 22, 2022	15.90	16.17	15.88	16.08
5032	NYSE	HPF	Mon, Nov 21, 2022	15.68	15.91	15.68	15.89
5031	NYSE	HPF	Fri, Nov 18, 2022	15.85	15.95	15.60	15.69
5030	NYSE	HPF	Thu, Nov 17, 2022	15.92	16.05	15.80	15.83
5029	NYSE	HPF	Wed, Nov 16, 2022	16.16	16.29	16.06	16.20
5028	NYSE	HPF	Tue, Nov 15, 2022	16.22	16.34	16.09	16.31
5027	NYSE	HPF	Mon, Nov 14, 2022	16.34	16.38	16.02	16.11
5026	NYSE	HPF	Fri, Nov 11, 2022	16.35	16.56	16.28	16.30
5025	NYSE	HPF	Thu, Nov 10, 2022	16.18	16.40	16.04	16.35
5024	NYSE	HPF	Wed, Nov 9, 2022	15.96	16.31	15.89	15.86
5023	NYSE	HPF	Tue, Nov 8, 2022	15.60	15.96	15.60	15.92
5022	NYSE	HPF	Mon, Nov 7, 2022	15.67	15.67	15.48	15.56
5021	NYSE	HPF	Fri, Nov 4, 2022	15.57	15.63	15.40	15.58
5020	NYSE	HPF	Thu, Nov 3, 2022	15.61	15.72	15.50	15.51
5019	NYSE	HPF	Wed, Nov 2, 2022	16.13	16.13	15.75	15.76
5018	NYSE	HPF	Tue, Nov 1, 2022	16.61	16.67	16.09	16.20
5017	NYSE	HPF	Mon, Oct 31, 2022	16.58	16.77	16.39	16.54
5016	NYSE	HPF	Fri, Oct 28, 2022	16.21	16.57	16.21	16.57
5015	NYSE	HPF	Thu, Oct 27, 2022	15.82	16.38	15.60	16.25
5014	NYSE	HPF	Wed, Oct 26, 2022	15.43	15.93	15.34	15.73
5013	NYSE	HPF	Tue, Oct 25, 2022	15.31	15.57	15.25	15.47
5012	NYSE	HPF	Mon, Oct 24, 2022	15.09	15.41	15.01	15.24
5011	NYSE	HPF	Fri, Oct 21, 2022	14.95	15.15	14.90	15.09
5010	NYSE	HPF	Thu, Oct 20, 2022	14.93	15.08	14.92	14.98
5009	NYSE	HPF	Wed, Oct 19, 2022	14.96	15.16	14.83	14.92
5008	NYSE	HPF	Tue, Oct 18, 2022	15.16	15.22	15.06	15.08
5007	NYSE	HPF	Mon, Oct 17, 2022	15.46	15.65	14.87	15.02
5006	NYSE	HPF	Fri, Oct 14, 2022	15.52	15.62	15.29	15.30
5005	NYSE	HPF	Thu, Oct 13, 2022	15.34	15.72	15.27	15.52
5004	NYSE	HPF	Wed, Oct 12, 2022	15.97	16.01	15.70	15.70
5003	NYSE	HPF	Tue, Oct 11, 2022	16.33	16.36	16.11	16.03
5002	NYSE	HPF	Mon, Oct 10, 2022	16.44	16.48	16.24	16.25
5001	NYSE	HPF	Fri, Oct 7, 2022	16.84	16.84	16.47	16.53
5000	NYSE	HPF	Thu, Oct 6, 2022	16.90	17.10	16.89	17.02
4999	NYSE	HPF	Wed, Oct 5, 2022	16.81	17.08	16.74	17.03
4998	NYSE	HPF	Tue, Oct 4, 2022	16.85	17.05	16.77	16.96
4997	NYSE	HPF	Mon, Oct 3, 2022	16.55	16.96	16.46	16.70
4996	NYSE	HPF	Fri, Sep 30, 2022	16.29	16.45	16.27	16.45
4995	NYSE	HPF	Thu, Sep 29, 2022	16.38	16.50	16.00	16.20
4994	NYSE	HPF	Wed, Sep 28, 2022	16.38	16.61	16.34	16.45
4993	NYSE	HPF	Tue, Sep 27, 2022	16.42	16.47	16.14	16.31
4992	NYSE	HPF	Mon, Sep 26, 2022	16.64	17.30	16.35	16.39
4991	NYSE	HPF	Fri, Sep 23, 2022	17.00	17.04	16.60	16.68
4990	NYSE	HPF	Thu, Sep 22, 2022	17.21	17.28	17.01	17.05
4989	NYSE	HPF	Wed, Sep 21, 2022	17.24	17.36	17.15	17.20
4988	NYSE	HPF	Tue, Sep 20, 2022	17.15	17.24	17.10	17.18
4987	NYSE	HPF	Mon, Sep 19, 2022	17.25	17.35	17.25	17.25
4986	NYSE	HPF	Fri, Sep 16, 2022	17.47	17.47	17.29	17.34
4985	NYSE	HPF	Thu, Sep 15, 2022	17.60	17.75	17.52	17.61
4984	NYSE	HPF	Wed, Sep 14, 2022	17.91	17.95	17.66	17.71
4983	NYSE	HPF	Tue, Sep 13, 2022	17.96	17.96	17.80	17.80
4982	NYSE	HPF	Mon, Sep 12, 2022	18.29	18.29	18.15	18.15
4981	NYSE	HPF	Fri, Sep 9, 2022	18.21	18.32	18.10	18.16
4980	NYSE	HPF	Thu, Sep 8, 2022	18.15	18.35	18.15	18.15
4979	NYSE	HPF	Wed, Sep 7, 2022	17.96	18.22	17.96	18.19
4978	NYSE	HPF	Tue, Sep 6, 2022	17.78	18.00	17.62	17.90
4977	NYSE	HPF	Fri, Sep 2, 2022	17.72	17.75	17.59	17.69
4976	NYSE	HPF	Thu, Sep 1, 2022	17.72	17.76	17.56	17.62
4975	NYSE	HPF	Wed, Aug 31, 2022	18.06	18.24	17.82	17.86
4974	NYSE	HPF	Tue, Aug 30, 2022	18.01	18.10	17.66	17.90
4973	NYSE	HPF	Mon, Aug 29, 2022	17.98	18.09	17.90	17.98
4972	NYSE	HPF	Fri, Aug 26, 2022	18.08	18.26	17.94	17.98
4971	NYSE	HPF	Thu, Aug 25, 2022	18.27	18.30	18.12	18.17
4970	NYSE	HPF	Wed, Aug 24, 2022	18.10	18.35	18.10	18.16
4969	NYSE	HPF	Tue, Aug 23, 2022	18.36	18.46	18.03	18.13
4968	NYSE	HPF	Mon, Aug 22, 2022	18.55	18.58	18.36	18.38
4967	NYSE	HPF	Fri, Aug 19, 2022	18.75	18.75	18.62	18.62
4966	NYSE	HPF	Thu, Aug 18, 2022	18.79	18.90	18.79	18.83
4965	NYSE	HPF	Wed, Aug 17, 2022	18.95	19.04	18.80	18.80
4964	NYSE	HPF	Tue, Aug 16, 2022	19.13	19.17	19.00	19.08
4963	NYSE	HPF	Mon, Aug 15, 2022	19.14	19.25	19.00	19.13
4962	NYSE	HPF	Fri, Aug 12, 2022	19.13	19.19	19.07	19.16
4961	NYSE	HPF	Thu, Aug 11, 2022	19.29	19.29	19.07	19.10
4960	NYSE	HPF	Wed, Aug 10, 2022	19.16	19.32	19.16	19.25
4959	NYSE	HPF	Tue, Aug 9, 2022	19.25	19.26	19.00	19.00
4958	NYSE	HPF	Mon, Aug 8, 2022	19.20	19.28	19.17	19.24
4957	NYSE	HPF	Fri, Aug 5, 2022	19.22	19.29	19.11	19.17
4956	NYSE	HPF	Thu, Aug 4, 2022	19.25	19.38	19.19	19.29
4955	NYSE	HPF	Wed, Aug 3, 2022	19.11	19.24	19.03	19.24
4954	NYSE	HPF	Tue, Aug 2, 2022	18.92	19.19	18.87	19.03
4953	NYSE	HPF	Mon, Aug 1, 2022	18.63	19.04	18.60	19.02
4952	NYSE	HPF	Fri, Jul 29, 2022	18.49	18.80	18.44	18.80
4951	NYSE	HPF	Thu, Jul 28, 2022	18.22	18.32	17.95	18.29
4950	NYSE	HPF	Wed, Jul 27, 2022	17.98	18.17	17.95	18.15
4949	NYSE	HPF	Tue, Jul 26, 2022	18.00	18.08	17.73	17.82
4948	NYSE	HPF	Mon, Jul 25, 2022	18.00	18.05	17.89	17.98
4947	NYSE	HPF	Fri, Jul 22, 2022	18.00	18.10	17.91	17.92
4946	NYSE	HPF	Thu, Jul 21, 2022	17.82	18.00	17.82	18.00
4945	NYSE	HPF	Wed, Jul 20, 2022	17.71	17.99	17.60	17.91
4944	NYSE	HPF	Tue, Jul 19, 2022	17.48	17.67	17.43	17.67
4943	NYSE	HPF	Mon, Jul 18, 2022	17.44	17.49	17.31	17.36
4942	NYSE	HPF	Fri, Jul 15, 2022	17.39	17.52	17.33	17.43
4941	NYSE	HPF	Thu, Jul 14, 2022	17.33	17.34	17.15	17.30
4940	NYSE	HPF	Wed, Jul 13, 2022	17.20	17.45	17.20	17.38
4939	NYSE	HPF	Tue, Jul 12, 2022	17.38	17.70	17.35	17.35
4938	NYSE	HPF	Mon, Jul 11, 2022	17.61	17.63	17.33	17.35
4937	NYSE	HPF	Fri, Jul 8, 2022	17.61	17.62	17.37	17.62
4936	NYSE	HPF	Thu, Jul 7, 2022	18.06	18.10	17.64	17.58
4935	NYSE	HPF	Wed, Jul 6, 2022	18.08	18.24	17.90	17.95
4934	NYSE	HPF	Tue, Jul 5, 2022	18.00	18.23	17.97	18.13
4933	NYSE	HPF	Fri, Jul 1, 2022	17.99	18.15	17.99	18.05
4932	NYSE	HPF	Thu, Jun 30, 2022	18.06	18.21	17.90	17.98
4931	NYSE	HPF	Wed, Jun 29, 2022	17.85	18.04	17.79	18.01
4930	NYSE	HPF	Tue, Jun 28, 2022	17.81	17.88	17.69	17.82
4929	NYSE	HPF	Mon, Jun 27, 2022	17.68	17.85	17.58	17.68
4928	NYSE	HPF	Fri, Jun 24, 2022	17.44	17.69	17.43	17.58
4927	NYSE	HPF	Thu, Jun 23, 2022	17.09	17.38	17.09	17.38
4926	NYSE	HPF	Wed, Jun 22, 2022	17.09	17.33	17.01	17.06
4925	NYSE	HPF	Tue, Jun 21, 2022	17.04	17.27	17.03	17.19
4924	NYSE	HPF	Fri, Jun 17, 2022	16.85	17.02	16.80	16.87
4923	NYSE	HPF	Thu, Jun 16, 2022	17.34	17.34	16.74	16.85
4922	NYSE	HPF	Wed, Jun 15, 2022	17.29	17.51	17.20	17.42
4921	NYSE	HPF	Tue, Jun 14, 2022	17.70	17.70	17.16	17.27
4920	NYSE	HPF	Mon, Jun 13, 2022	18.25	18.25	17.65	17.69
4919	NYSE	HPF	Fri, Jun 10, 2022	18.68	18.68	18.35	18.45
4918	NYSE	HPF	Thu, Jun 9, 2022	19.00	19.18	18.88	18.81
4917	NYSE	HPF	Wed, Jun 8, 2022	18.88	19.13	18.84	19.13
4916	NYSE	HPF	Tue, Jun 7, 2022	18.58	18.90	18.58	18.87
4915	NYSE	HPF	Mon, Jun 6, 2022	18.52	18.66	18.46	18.58
4914	NYSE	HPF	Fri, Jun 3, 2022	18.82	19.00	18.36	18.45
4913	NYSE	HPF	Thu, Jun 2, 2022	19.14	19.20	18.98	18.99
4912	NYSE	HPF	Wed, Jun 1, 2022	19.25	19.30	18.96	19.15
4911	NYSE	HPF	Tue, May 31, 2022	19.09	19.33	18.97	19.19
4910	NYSE	HPF	Fri, May 27, 2022	18.81	19.13	18.81	18.98
4909	NYSE	HPF	Thu, May 26, 2022	18.40	18.78	18.40	18.75
4908	NYSE	HPF	Wed, May 25, 2022	18.12	18.47	18.06	18.37
4907	NYSE	HPF	Tue, May 24, 2022	17.79	18.10	17.71	18.06
4906	NYSE	HPF	Mon, May 23, 2022	17.66	17.85	17.66	17.81
4905	NYSE	HPF	Fri, May 20, 2022	17.80	17.84	17.55	17.67
4904	NYSE	HPF	Thu, May 19, 2022	17.45	17.86	17.42	17.71
4903	NYSE	HPF	Wed, May 18, 2022	17.61	17.80	17.52	17.58
4902	NYSE	HPF	Tue, May 17, 2022	17.82	17.85	17.65	17.77
4901	NYSE	HPF	Mon, May 16, 2022	17.66	17.85	17.66	17.67
4900	NYSE	HPF	Fri, May 13, 2022	17.49	17.70	17.49	17.65
4899	NYSE	HPF	Thu, May 12, 2022	17.52	17.55	17.28	17.38
4898	NYSE	HPF	Wed, May 11, 2022	17.59	17.83	17.51	17.54
4897	NYSE	HPF	Tue, May 10, 2022	18.07	18.12	17.70	17.59
4896	NYSE	HPF	Mon, May 9, 2022	17.90	18.07	17.72	18.00
4895	NYSE	HPF	Fri, May 6, 2022	17.85	18.03	17.66	18.01
4894	NYSE	HPF	Thu, May 5, 2022	17.88	17.92	17.75	17.87
4893	NYSE	HPF	Wed, May 4, 2022	17.71	17.96	17.63	17.95
4892	NYSE	HPF	Tue, May 3, 2022	17.62	17.71	17.61	17.63
4891	NYSE	HPF	Mon, May 2, 2022	17.75	17.75	17.43	17.63
4890	NYSE	HPF	Fri, Apr 29, 2022	17.89	17.89	17.64	17.68
4889	NYSE	HPF	Thu, Apr 28, 2022	17.71	17.85	17.54	17.85
4888	NYSE	HPF	Wed, Apr 27, 2022	17.71	17.87	17.63	17.67
4887	NYSE	HPF	Tue, Apr 26, 2022	17.85	17.88	17.64	17.64
4886	NYSE	HPF	Mon, Apr 25, 2022	17.75	17.96	17.75	17.85
4885	NYSE	HPF	Fri, Apr 22, 2022	18.11	18.11	17.82	17.89
4884	NYSE	HPF	Thu, Apr 21, 2022	18.40	18.42	18.11	18.14
4883	NYSE	HPF	Wed, Apr 20, 2022	18.30	18.39	18.21	18.30
4882	NYSE	HPF	Tue, Apr 19, 2022	18.09	18.24	18.08	18.20
4881	NYSE	HPF	Mon, Apr 18, 2022	18.22	18.24	18.08	18.08
4880	NYSE	HPF	Thu, Apr 14, 2022	18.36	18.38	18.16	18.16
4879	NYSE	HPF	Wed, Apr 13, 2022	18.36	18.41	18.32	18.32
4878	NYSE	HPF	Tue, Apr 12, 2022	18.53	18.61	18.30	18.34
4877	NYSE	HPF	Mon, Apr 11, 2022	18.63	18.63	18.43	18.46
4876	NYSE	HPF	Fri, Apr 8, 2022	18.83	18.83	18.66	18.66
4875	NYSE	HPF	Thu, Apr 7, 2022	18.98	19.12	18.91	18.82
4874	NYSE	HPF	Wed, Apr 6, 2022	19.07	19.15	18.89	18.95
4873	NYSE	HPF	Tue, Apr 5, 2022	19.42	19.42	19.19	19.19
4872	NYSE	HPF	Mon, Apr 4, 2022	19.22	19.39	19.04	19.38
4871	NYSE	HPF	Fri, Apr 1, 2022	19.06	19.21	18.98	19.18
4870	NYSE	HPF	Thu, Mar 31, 2022	18.85	19.10	18.85	19.03
4869	NYSE	HPF	Wed, Mar 30, 2022	18.69	18.82	18.69	18.78
4868	NYSE	HPF	Tue, Mar 29, 2022	18.47	18.73	18.47	18.73
4867	NYSE	HPF	Mon, Mar 28, 2022	18.39	18.45	18.35	18.35
4866	NYSE	HPF	Fri, Mar 25, 2022	18.52	18.55	18.34	18.35
4865	NYSE	HPF	Thu, Mar 24, 2022	18.37	18.62	18.32	18.49
4864	NYSE	HPF	Wed, Mar 23, 2022	18.40	18.52	18.33	18.41
4863	NYSE	HPF	Tue, Mar 22, 2022	18.30	18.48	18.30	18.44
4862	NYSE	HPF	Mon, Mar 21, 2022	18.40	18.44	18.29	18.32
4861	NYSE	HPF	Fri, Mar 18, 2022	18.42	18.55	18.32	18.42
4860	NYSE	HPF	Thu, Mar 17, 2022	18.04	18.37	18.03	18.34
4859	NYSE	HPF	Wed, Mar 16, 2022	17.88	18.07	17.83	18.06
4858	NYSE	HPF	Tue, Mar 15, 2022	17.57	17.76	17.57	17.76
4857	NYSE	HPF	Mon, Mar 14, 2022	18.09	18.10	17.47	17.51
4856	NYSE	HPF	Fri, Mar 11, 2022	18.23	18.28	18.07	18.07
4855	NYSE	HPF	Thu, Mar 10, 2022	18.06	18.23	18.06	18.20
4854	NYSE	HPF	Wed, Mar 9, 2022	18.20	18.44	18.19	18.23
4853	NYSE	HPF	Tue, Mar 8, 2022	17.98	18.25	17.91	18.14
4852	NYSE	HPF	Mon, Mar 7, 2022	18.40	18.51	17.91	17.97
4851	NYSE	HPF	Fri, Mar 4, 2022	18.50	18.59	18.38	18.39
4850	NYSE	HPF	Thu, Mar 3, 2022	18.70	18.84	18.59	18.59
4849	NYSE	HPF	Wed, Mar 2, 2022	18.57	18.77	18.57	18.67
4848	NYSE	HPF	Tue, Mar 1, 2022	18.67	18.81	18.54	18.57
4847	NYSE	HPF	Mon, Feb 28, 2022	18.50	18.85	18.50	18.67
4846	NYSE	HPF	Fri, Feb 25, 2022	18.17	18.64	18.17	18.64
4845	NYSE	HPF	Thu, Feb 24, 2022	17.78	18.18	17.60	18.16
4844	NYSE	HPF	Wed, Feb 23, 2022	18.25	18.31	18.06	18.07
4843	NYSE	HPF	Tue, Feb 22, 2022	18.50	18.75	18.25	18.25
4842	NYSE	HPF	Fri, Feb 18, 2022	18.55	18.72	18.55	18.62
4841	NYSE	HPF	Thu, Feb 17, 2022	18.66	18.81	18.54	18.58
4840	NYSE	HPF	Wed, Feb 16, 2022	18.60	18.78	18.56	18.73
4839	NYSE	HPF	Tue, Feb 15, 2022	18.54	18.70	18.54	18.63
4838	NYSE	HPF	Mon, Feb 14, 2022	18.65	18.71	18.40	18.47
4837	NYSE	HPF	Fri, Feb 11, 2022	18.95	19.02	18.70	18.75
4836	NYSE	HPF	Thu, Feb 10, 2022	19.07	19.15	18.88	18.99
4835	NYSE	HPF	Wed, Feb 9, 2022	19.27	19.41	19.27	19.24
4834	NYSE	HPF	Tue, Feb 8, 2022	19.25	19.30	19.15	19.21
4833	NYSE	HPF	Mon, Feb 7, 2022	19.31	19.43	19.29	19.35
4832	NYSE	HPF	Fri, Feb 4, 2022	19.39	19.44	19.25	19.36
4831	NYSE	HPF	Thu, Feb 3, 2022	19.59	19.59	19.40	19.49
4830	NYSE	HPF	Wed, Feb 2, 2022	19.67	19.73	19.61	19.70
4829	NYSE	HPF	Tue, Feb 1, 2022	19.52	19.69	19.52	19.65
4828	NYSE	HPF	Mon, Jan 31, 2022	19.20	19.50	19.14	19.50
4827	NYSE	HPF	Fri, Jan 28, 2022	18.89	19.15	18.82	19.13
4826	NYSE	HPF	Thu, Jan 27, 2022	19.17	19.31	18.89	18.95
4825	NYSE	HPF	Wed, Jan 26, 2022	19.31	19.44	18.95	18.99
4824	NYSE	HPF	Tue, Jan 25, 2022	19.00	19.28	18.90	19.12
4823	NYSE	HPF	Mon, Jan 24, 2022	19.55	19.59	18.65	19.23
4822	NYSE	HPF	Fri, Jan 21, 2022	20.15	20.15	19.76	19.76
4821	NYSE	HPF	Thu, Jan 20, 2022	20.21	20.43	20.17	20.17
4820	NYSE	HPF	Wed, Jan 19, 2022	20.24	20.37	20.21	20.21
4819	NYSE	HPF	Tue, Jan 18, 2022	20.56	20.56	20.22	20.23
4818	NYSE	HPF	Fri, Jan 14, 2022	20.88	20.88	20.58	20.62
4817	NYSE	HPF	Thu, Jan 13, 2022	20.89	21.09	20.87	20.88
4816	NYSE	HPF	Wed, Jan 12, 2022	21.24	21.24	20.93	20.97
4815	NYSE	HPF	Tue, Jan 11, 2022	20.79	21.11	20.73	20.99
4814	NYSE	HPF	Mon, Jan 10, 2022	20.68	20.81	20.61	20.81
4813	NYSE	HPF	Fri, Jan 7, 2022	20.61	20.83	20.61	20.68
4812	NYSE	HPF	Thu, Jan 6, 2022	20.55	20.68	20.44	20.60
4811	NYSE	HPF	Wed, Jan 5, 2022	20.78	20.83	20.50	20.50
4810	NYSE	HPF	Tue, Jan 4, 2022	20.86	20.89	20.73	20.78
4809	NYSE	HPF	Mon, Jan 3, 2022	20.84	20.97	20.82	20.86
4808	NYSE	HPF	Fri, Dec 31, 2021	20.91	20.98	20.84	20.88
4807	NYSE	HPF	Thu, Dec 30, 2021	20.75	20.82	20.69	20.80
4806	NYSE	HPF	Wed, Dec 29, 2021	20.73	20.73	20.68	20.69
4805	NYSE	HPF	Tue, Dec 28, 2021	20.71	20.76	20.57	20.73
4804	NYSE	HPF	Mon, Dec 27, 2021	20.68	20.87	20.60	20.75
4803	NYSE	HPF	Thu, Dec 23, 2021	20.73	20.84	20.51	20.58
4802	NYSE	HPF	Wed, Dec 22, 2021	20.67	20.75	20.60	20.67
4801	NYSE	HPF	Tue, Dec 21, 2021	20.65	20.65	20.50	20.63
4800	NYSE	HPF	Mon, Dec 20, 2021	20.59	20.67	20.45	20.52
4799	NYSE	HPF	Fri, Dec 17, 2021	20.64	20.73	20.62	20.65
4798	NYSE	HPF	Thu, Dec 16, 2021	20.79	20.86	20.70	20.74
4797	NYSE	HPF	Wed, Dec 15, 2021	20.75	20.94	20.64	20.79
4796	NYSE	HPF	Tue, Dec 14, 2021	20.79	20.87	20.77	20.80
4795	NYSE	HPF	Mon, Dec 13, 2021	21.02	21.19	20.77	20.84
4794	NYSE	HPF	Fri, Dec 10, 2021	21.16	21.26	21.08	21.12
4793	NYSE	HPF	Thu, Dec 9, 2021	21.11	21.35	21.11	21.14
4792	NYSE	HPF	Wed, Dec 8, 2021	21.08	21.24	21.02	21.22
4791	NYSE	HPF	Tue, Dec 7, 2021	20.91	21.22	20.86	21.08
4790	NYSE	HPF	Mon, Dec 6, 2021	20.78	20.78	20.68	20.78
4789	NYSE	HPF	Fri, Dec 3, 2021	20.83	20.95	20.65	20.67
4788	NYSE	HPF	Thu, Dec 2, 2021	20.91	21.01	20.81	20.85
4787	NYSE	HPF	Wed, Dec 1, 2021	21.19	21.37	20.89	20.91
4786	NYSE	HPF	Tue, Nov 30, 2021	21.54	21.54	21.12	21.18
4785	NYSE	HPF	Mon, Nov 29, 2021	21.16	21.50	21.09	21.48
4784	NYSE	HPF	Fri, Nov 26, 2021	21.17	21.24	20.84	21.15
4783	NYSE	HPF	Wed, Nov 24, 2021	21.35	21.45	21.23	21.27
4782	NYSE	HPF	Tue, Nov 23, 2021	21.61	21.61	21.35	21.36
4781	NYSE	HPF	Mon, Nov 22, 2021	21.73	21.80	21.58	21.58
4780	NYSE	HPF	Fri, Nov 19, 2021	21.77	21.82	21.70	21.75
4779	NYSE	HPF	Thu, Nov 18, 2021	21.87	21.87	21.70	21.74
4778	NYSE	HPF	Wed, Nov 17, 2021	21.88	21.90	21.78	21.87
4777	NYSE	HPF	Tue, Nov 16, 2021	21.66	21.81	21.65	21.81
4776	NYSE	HPF	Mon, Nov 15, 2021	21.83	21.85	21.66	21.67
4775	NYSE	HPF	Fri, Nov 12, 2021	21.95	21.95	21.85	21.86
4774	NYSE	HPF	Thu, Nov 11, 2021	21.95	21.95	21.87	21.93
4773	NYSE	HPF	Wed, Nov 10, 2021	21.82	21.91	21.82	21.86
4772	NYSE	HPF	Tue, Nov 9, 2021	22.17	22.17	21.97	21.90
4771	NYSE	HPF	Mon, Nov 8, 2021	22.13	22.16	22.02	22.10
4770	NYSE	HPF	Fri, Nov 5, 2021	22.00	22.07	21.92	21.94
4769	NYSE	HPF	Thu, Nov 4, 2021	21.88	22.01	21.88	21.97
4768	NYSE	HPF	Wed, Nov 3, 2021	21.88	21.98	21.88	21.93
4767	NYSE	HPF	Tue, Nov 2, 2021	22.10	22.12	21.94	21.95
4766	NYSE	HPF	Mon, Nov 1, 2021	22.14	22.14	22.00	22.04
4765	NYSE	HPF	Fri, Oct 29, 2021	21.97	22.02	21.87	21.90
4764	NYSE	HPF	Thu, Oct 28, 2021	21.93	21.95	21.85	21.93
4763	NYSE	HPF	Wed, Oct 27, 2021	22.01	22.03	21.91	21.92
4762	NYSE	HPF	Tue, Oct 26, 2021	21.90	22.00	21.82	21.98
4761	NYSE	HPF	Mon, Oct 25, 2021	21.91	22.00	21.90	21.90
4760	NYSE	HPF	Fri, Oct 22, 2021	21.91	21.94	21.86	21.92
4759	NYSE	HPF	Thu, Oct 21, 2021	21.95	22.00	21.88	21.88
4758	NYSE	HPF	Wed, Oct 20, 2021	21.82	21.95	21.82	21.93
4757	NYSE	HPF	Tue, Oct 19, 2021	21.79	21.85	21.77	21.82
4756	NYSE	HPF	Mon, Oct 18, 2021	21.87	21.87	21.54	21.81
4755	NYSE	HPF	Fri, Oct 15, 2021	21.88	21.88	21.80	21.88
4754	NYSE	HPF	Thu, Oct 14, 2021	21.87	21.94	21.82	21.88
4753	NYSE	HPF	Wed, Oct 13, 2021	21.66	21.77	21.59	21.76
4752	NYSE	HPF	Tue, Oct 12, 2021	21.68	21.68	21.48	21.57
4751	NYSE	HPF	Mon, Oct 11, 2021	21.62	21.74	21.55	21.59
4750	NYSE	HPF	Fri, Oct 8, 2021	21.65	21.75	21.65	21.70
4749	NYSE	HPF	Thu, Oct 7, 2021	21.89	21.89	21.72	21.66
4748	NYSE	HPF	Wed, Oct 6, 2021	21.55	21.90	21.51	21.80
4747	NYSE	HPF	Tue, Oct 5, 2021	21.58	21.67	21.55	21.60
4746	NYSE	HPF	Mon, Oct 4, 2021	21.66	21.74	21.50	21.55
4745	NYSE	HPF	Fri, Oct 1, 2021	21.74	21.77	21.61	21.67
4744	NYSE	HPF	Thu, Sep 30, 2021	21.96	22.00	21.66	21.70
4743	NYSE	HPF	Wed, Sep 29, 2021	21.57	21.93	21.49	21.85
4742	NYSE	HPF	Tue, Sep 28, 2021	21.64	21.65	21.38	21.58
4741	NYSE	HPF	Mon, Sep 27, 2021	21.75	21.89	21.65	21.71
4740	NYSE	HPF	Fri, Sep 24, 2021	21.99	22.04	21.83	21.84
4739	NYSE	HPF	Thu, Sep 23, 2021	22.11	22.13	21.90	21.99
4738	NYSE	HPF	Wed, Sep 22, 2021	21.74	22.05	21.74	22.00
4737	NYSE	HPF	Tue, Sep 21, 2021	21.74	21.80	21.70	21.72
4736	NYSE	HPF	Mon, Sep 20, 2021	21.88	21.90	21.54	21.64
4735	NYSE	HPF	Fri, Sep 17, 2021	22.01	22.04	21.97	21.97
4734	NYSE	HPF	Thu, Sep 16, 2021	21.98	22.05	21.97	22.02
4733	NYSE	HPF	Wed, Sep 15, 2021	22.05	22.06	21.94	22.04
4732	NYSE	HPF	Tue, Sep 14, 2021	22.05	22.09	21.95	21.97
4731	NYSE	HPF	Mon, Sep 13, 2021	21.90	22.02	21.90	22.02
4730	NYSE	HPF	Fri, Sep 10, 2021	22.02	22.08	21.87	21.87
4729	NYSE	HPF	Thu, Sep 9, 2021	22.21	22.27	22.13	22.01
4728	NYSE	HPF	Wed, Sep 8, 2021	22.37	22.38	22.20	22.27
4727	NYSE	HPF	Tue, Sep 7, 2021	22.33	22.41	22.33	22.33
4726	NYSE	HPF	Fri, Sep 3, 2021	22.55	22.60	22.26	22.39
4725	NYSE	HPF	Thu, Sep 2, 2021	22.83	22.85	22.55	22.55
4724	NYSE	HPF	Wed, Sep 1, 2021	22.72	22.76	22.64	22.73
4723	NYSE	HPF	Tue, Aug 31, 2021	22.75	22.81	22.64	22.74
4722	NYSE	HPF	Mon, Aug 30, 2021	22.53	22.75	22.52	22.74
4721	NYSE	HPF	Fri, Aug 27, 2021	22.38	22.59	22.38	22.55
4720	NYSE	HPF	Thu, Aug 26, 2021	22.54	22.59	22.32	22.42
4719	NYSE	HPF	Wed, Aug 25, 2021	22.41	22.59	22.41	22.56
4718	NYSE	HPF	Tue, Aug 24, 2021	22.47	22.56	22.41	22.45
4717	NYSE	HPF	Mon, Aug 23, 2021	22.19	22.58	22.11	22.55
4716	NYSE	HPF	Fri, Aug 20, 2021	21.96	22.27	21.96	22.21
4715	NYSE	HPF	Thu, Aug 19, 2021	22.15	22.26	21.89	22.03
4714	NYSE	HPF	Wed, Aug 18, 2021	22.42	22.60	22.33	22.33
4713	NYSE	HPF	Tue, Aug 17, 2021	22.65	22.69	22.46	22.58
4712	NYSE	HPF	Mon, Aug 16, 2021	22.77	22.77	22.58	22.60
4711	NYSE	HPF	Fri, Aug 13, 2021	22.65	22.92	22.46	22.68
4710	NYSE	HPF	Thu, Aug 12, 2021	22.57	22.63	22.48	22.57
4709	NYSE	HPF	Wed, Aug 11, 2021	22.43	22.57	22.40	22.54
4708	NYSE	HPF	Tue, Aug 10, 2021	22.89	22.93	22.30	22.49
4707	NYSE	HPF	Mon, Aug 9, 2021	22.66	22.72	22.53	22.64
4706	NYSE	HPF	Fri, Aug 6, 2021	22.44	22.64	22.36	22.61
4705	NYSE	HPF	Thu, Aug 5, 2021	22.36	22.40	22.35	22.36
4704	NYSE	HPF	Wed, Aug 4, 2021	22.12	22.38	22.12	22.36
4703	NYSE	HPF	Tue, Aug 3, 2021	22.19	22.20	22.08	22.18
4702	NYSE	HPF	Mon, Aug 2, 2021	22.15	22.15	22.00	22.09
4701	NYSE	HPF	Fri, Jul 30, 2021	21.99	22.04	21.94	22.00
4700	NYSE	HPF	Thu, Jul 29, 2021	21.85	21.94	21.85	21.94
4699	NYSE	HPF	Wed, Jul 28, 2021	21.88	21.97	21.82	21.87
4698	NYSE	HPF	Tue, Jul 27, 2021	21.61	21.82	21.61	21.82
4697	NYSE	HPF	Mon, Jul 26, 2021	21.71	21.73	21.66	21.73
4696	NYSE	HPF	Fri, Jul 23, 2021	21.55	21.71	21.50	21.62
4695	NYSE	HPF	Thu, Jul 22, 2021	21.44	21.48	21.43	21.47
4694	NYSE	HPF	Wed, Jul 21, 2021	21.42	21.50	21.26	21.34
4693	NYSE	HPF	Tue, Jul 20, 2021	21.15	21.37	21.09	21.26
4692	NYSE	HPF	Mon, Jul 19, 2021	21.41	21.43	21.00	21.05
4691	NYSE	HPF	Fri, Jul 16, 2021	21.45	21.48	21.39	21.45
4690	NYSE	HPF	Thu, Jul 15, 2021	21.46	21.52	21.45	21.45
4689	NYSE	HPF	Wed, Jul 14, 2021	21.73	21.73	21.47	21.47
4688	NYSE	HPF	Tue, Jul 13, 2021	21.59	21.78	21.59	21.71
4687	NYSE	HPF	Mon, Jul 12, 2021	21.56	21.62	21.54	21.60
4686	NYSE	HPF	Fri, Jul 9, 2021	21.66	21.66	21.56	21.62
4685	NYSE	HPF	Thu, Jul 8, 2021	21.62	21.86	21.60	21.72
4684	NYSE	HPF	Wed, Jul 7, 2021	21.63	21.67	21.56	21.67
4683	NYSE	HPF	Tue, Jul 6, 2021	21.58	21.60	21.44	21.52
4682	NYSE	HPF	Fri, Jul 2, 2021	21.50	21.64	21.50	21.53
4681	NYSE	HPF	Thu, Jul 1, 2021	21.65	21.80	21.49	21.50
4680	NYSE	HPF	Wed, Jun 30, 2021	21.80	21.82	21.60	21.60
4679	NYSE	HPF	Tue, Jun 29, 2021	21.60	21.68	21.55	21.65
4678	NYSE	HPF	Mon, Jun 28, 2021	21.75	21.75	21.61	21.68
4677	NYSE	HPF	Fri, Jun 25, 2021	21.69	21.75	21.62	21.65
4676	NYSE	HPF	Thu, Jun 24, 2021	21.54	21.61	21.44	21.60
4675	NYSE	HPF	Wed, Jun 23, 2021	21.57	21.59	21.44	21.47
4674	NYSE	HPF	Tue, Jun 22, 2021	21.50	21.51	21.42	21.49
4673	NYSE	HPF	Mon, Jun 21, 2021	21.33	21.51	21.30	21.45
4672	NYSE	HPF	Fri, Jun 18, 2021	21.43	21.43	21.26	21.28
4671	NYSE	HPF	Thu, Jun 17, 2021	21.46	21.46	21.32	21.37
4670	NYSE	HPF	Wed, Jun 16, 2021	21.23	21.46	21.18	21.46
4669	NYSE	HPF	Tue, Jun 15, 2021	21.70	21.75	21.22	21.22
4668	NYSE	HPF	Mon, Jun 14, 2021	21.49	21.69	21.47	21.63
4667	NYSE	HPF	Fri, Jun 11, 2021	21.40	21.58	21.40	21.46
4666	NYSE	HPF	Thu, Jun 10, 2021	21.56	21.56	21.40	21.45
4665	NYSE	HPF	Wed, Jun 9, 2021	21.51	21.60	21.51	21.48
4664	NYSE	HPF	Tue, Jun 8, 2021	21.48	21.54	21.40	21.51
4663	NYSE	HPF	Mon, Jun 7, 2021	21.28	21.42	21.28	21.42
4662	NYSE	HPF	Fri, Jun 4, 2021	21.23	21.23	21.17	21.22
4661	NYSE	HPF	Thu, Jun 3, 2021	21.10	21.16	21.03	21.13
4660	NYSE	HPF	Wed, Jun 2, 2021	20.97	21.14	20.97	21.05
4659	NYSE	HPF	Tue, Jun 1, 2021	20.94	21.04	20.85	21.04
4658	NYSE	HPF	Fri, May 28, 2021	20.97	20.97	20.85	20.89
4657	NYSE	HPF	Thu, May 27, 2021	20.90	20.90	20.65	20.81
4656	NYSE	HPF	Wed, May 26, 2021	20.95	20.95	20.79	20.83
4655	NYSE	HPF	Tue, May 25, 2021	20.83	20.90	20.82	20.83
4654	NYSE	HPF	Mon, May 24, 2021	20.86	20.89	20.80	20.83
4653	NYSE	HPF	Fri, May 21, 2021	20.73	20.85	20.73	20.76
4652	NYSE	HPF	Thu, May 20, 2021	20.85	20.90	20.73	20.73
4651	NYSE	HPF	Wed, May 19, 2021	20.75	20.79	20.61	20.75
4650	NYSE	HPF	Tue, May 18, 2021	20.70	20.85	20.68	20.81
4649	NYSE	HPF	Mon, May 17, 2021	20.54	20.69	20.54	20.67
4648	NYSE	HPF	Fri, May 14, 2021	20.49	20.75	20.48	20.66
4647	NYSE	HPF	Thu, May 13, 2021	20.58	20.61	20.24	20.45
4646	NYSE	HPF	Wed, May 12, 2021	21.17	21.19	20.54	20.60
4645	NYSE	HPF	Tue, May 11, 2021	21.31	21.40	21.19	21.24
4644	NYSE	HPF	Mon, May 10, 2021	21.46	21.51	21.32	21.42
4643	NYSE	HPF	Fri, May 7, 2021	21.19	21.47	21.15	21.45
4642	NYSE	HPF	Thu, May 6, 2021	21.15	21.17	21.03	21.12
4641	NYSE	HPF	Wed, May 5, 2021	21.21	21.21	21.13	21.15
4640	NYSE	HPF	Tue, May 4, 2021	21.21	21.23	21.04	21.15
4639	NYSE	HPF	Mon, May 3, 2021	21.15	21.20	21.11	21.14
4638	NYSE	HPF	Fri, Apr 30, 2021	21.03	21.13	21.00	21.07
4637	NYSE	HPF	Thu, Apr 29, 2021	21.14	21.14	21.00	21.03
4636	NYSE	HPF	Wed, Apr 28, 2021	20.94	21.10	20.91	21.06
4635	NYSE	HPF	Tue, Apr 27, 2021	21.06	21.06	20.83	20.87
4634	NYSE	HPF	Mon, Apr 26, 2021	20.99	21.07	20.90	20.96
4633	NYSE	HPF	Fri, Apr 23, 2021	21.16	21.23	21.00	21.03
4632	NYSE	HPF	Thu, Apr 22, 2021	20.99	21.08	20.86	21.08
4631	NYSE	HPF	Wed, Apr 21, 2021	21.00	21.17	21.00	21.02
4630	NYSE	HPF	Tue, Apr 20, 2021	21.16	21.16	20.77	20.95
4629	NYSE	HPF	Mon, Apr 19, 2021	21.44	21.45	21.10	21.16
4628	NYSE	HPF	Fri, Apr 16, 2021	21.48	21.53	21.33	21.34
4627	NYSE	HPF	Thu, Apr 15, 2021	21.47	21.50	21.44	21.50
4626	NYSE	HPF	Wed, Apr 14, 2021	21.41	21.48	21.33	21.38
4625	NYSE	HPF	Tue, Apr 13, 2021	21.44	21.50	21.34	21.39
4624	NYSE	HPF	Mon, Apr 12, 2021	21.30	21.45	21.25	21.44
4623	NYSE	HPF	Fri, Apr 9, 2021	21.42	21.42	21.27	21.31
4622	NYSE	HPF	Thu, Apr 8, 2021	21.40	21.49	21.25	21.36
4621	NYSE	HPF	Wed, Apr 7, 2021	21.23	21.43	21.18	21.24
4620	NYSE	HPF	Tue, Apr 6, 2021	21.28	21.33	21.13	21.13
4619	NYSE	HPF	Mon, Apr 5, 2021	21.10	21.30	21.10	21.24
4618	NYSE	HPF	Thu, Apr 1, 2021	20.81	21.08	20.80	21.01
4617	NYSE	HPF	Wed, Mar 31, 2021	20.75	20.89	20.53	20.80
4616	NYSE	HPF	Tue, Mar 30, 2021	20.11	20.50	20.04	20.44
4615	NYSE	HPF	Mon, Mar 29, 2021	19.94	19.99	19.90	19.96
4614	NYSE	HPF	Fri, Mar 26, 2021	19.84	19.90	19.79	19.90
4613	NYSE	HPF	Thu, Mar 25, 2021	19.79	19.79	19.70	19.78
4612	NYSE	HPF	Wed, Mar 24, 2021	19.70	19.75	19.62	19.72
4611	NYSE	HPF	Tue, Mar 23, 2021	19.52	19.63	19.51	19.60
4610	NYSE	HPF	Mon, Mar 22, 2021	19.41	19.52	19.41	19.49
4609	NYSE	HPF	Fri, Mar 19, 2021	19.34	19.41	19.25	19.41
4608	NYSE	HPF	Thu, Mar 18, 2021	19.48	19.50	19.30	19.32
4607	NYSE	HPF	Wed, Mar 17, 2021	19.61	19.61	19.45	19.53
4606	NYSE	HPF	Tue, Mar 16, 2021	19.39	19.50	19.39	19.50
4605	NYSE	HPF	Mon, Mar 15, 2021	19.31	19.39	19.29	19.39
4604	NYSE	HPF	Fri, Mar 12, 2021	19.19	19.21	19.06	19.20
4603	NYSE	HPF	Thu, Mar 11, 2021	19.23	19.24	19.10	19.13
4602	NYSE	HPF	Wed, Mar 10, 2021	19.07	19.17	19.06	19.15
4601	NYSE	HPF	Tue, Mar 9, 2021	19.08	19.25	19.07	19.04
4600	NYSE	HPF	Mon, Mar 8, 2021	18.93	19.11	18.93	19.00
4599	NYSE	HPF	Fri, Mar 5, 2021	18.98	18.98	18.76	18.90
4598	NYSE	HPF	Thu, Mar 4, 2021	19.00	19.03	18.77	18.89
4597	NYSE	HPF	Wed, Mar 3, 2021	18.98	19.08	18.86	19.01
4596	NYSE	HPF	Tue, Mar 2, 2021	18.83	18.91	18.80	18.91
4595	NYSE	HPF	Mon, Mar 1, 2021	18.62	18.85	18.62	18.81
4594	NYSE	HPF	Fri, Feb 26, 2021	18.65	18.65	18.44	18.55
4593	NYSE	HPF	Thu, Feb 25, 2021	18.74	18.76	18.40	18.48
4592	NYSE	HPF	Wed, Feb 24, 2021	18.65	18.80	18.58	18.74
4591	NYSE	HPF	Tue, Feb 23, 2021	18.66	18.70	18.58	18.68
4590	NYSE	HPF	Mon, Feb 22, 2021	18.79	18.79	18.70	18.70
4589	NYSE	HPF	Fri, Feb 19, 2021	18.84	18.91	18.82	18.87
4588	NYSE	HPF	Thu, Feb 18, 2021	18.87	18.87	18.57	18.76
4587	NYSE	HPF	Wed, Feb 17, 2021	18.88	18.88	18.74	18.85
4586	NYSE	HPF	Tue, Feb 16, 2021	18.97	19.01	18.87	18.88
4585	NYSE	HPF	Fri, Feb 12, 2021	18.94	19.05	18.86	19.02
4584	NYSE	HPF	Thu, Feb 11, 2021	19.03	19.05	18.95	19.00
4583	NYSE	HPF	Wed, Feb 10, 2021	19.01	19.08	18.98	19.02
4582	NYSE	HPF	Tue, Feb 9, 2021	19.14	19.16	19.01	19.04
4581	NYSE	HPF	Mon, Feb 8, 2021	19.02	19.04	18.95	19.04
4580	NYSE	HPF	Fri, Feb 5, 2021	18.94	19.02	18.86	18.97
4579	NYSE	HPF	Thu, Feb 4, 2021	18.68	18.93	18.63	18.85
4578	NYSE	HPF	Wed, Feb 3, 2021	18.70	18.70	18.61	18.62
4577	NYSE	HPF	Tue, Feb 2, 2021	18.56	18.69	18.56	18.61
4576	NYSE	HPF	Mon, Feb 1, 2021	18.41	18.59	18.36	18.53
4575	NYSE	HPF	Fri, Jan 29, 2021	18.45	18.50	18.33	18.36
4574	NYSE	HPF	Thu, Jan 28, 2021	18.31	18.43	18.30	18.41
4573	NYSE	HPF	Wed, Jan 27, 2021	18.55	18.63	18.28	18.31
4572	NYSE	HPF	Tue, Jan 26, 2021	18.59	18.64	18.47	18.53
4571	NYSE	HPF	Mon, Jan 25, 2021	18.64	18.65	18.49	18.50
4570	NYSE	HPF	Fri, Jan 22, 2021	18.65	18.68	18.56	18.60
4569	NYSE	HPF	Thu, Jan 21, 2021	18.68	18.68	18.56	18.65
4568	NYSE	HPF	Wed, Jan 20, 2021	18.52	18.70	18.52	18.61
4567	NYSE	HPF	Tue, Jan 19, 2021	18.43	18.53	18.42	18.42
4566	NYSE	HPF	Fri, Jan 15, 2021	18.46	18.51	18.38	18.39
4565	NYSE	HPF	Thu, Jan 14, 2021	18.43	18.53	18.39	18.42
4564	NYSE	HPF	Wed, Jan 13, 2021	18.22	18.40	18.22	18.37
4563	NYSE	HPF	Tue, Jan 12, 2021	18.40	18.41	18.26	18.25
4562	NYSE	HPF	Mon, Jan 11, 2021	18.62	18.72	18.40	18.49
4561	NYSE	HPF	Fri, Jan 8, 2021	18.79	18.81	18.65	18.67
4560	NYSE	HPF	Thu, Jan 7, 2021	18.84	18.85	18.67	18.75
4559	NYSE	HPF	Wed, Jan 6, 2021	18.85	18.89	18.61	18.74
4558	NYSE	HPF	Tue, Jan 5, 2021	18.82	18.89	18.78	18.85
4557	NYSE	HPF	Mon, Jan 4, 2021	18.92	18.95	18.71	18.82
4556	NYSE	HPF	Thu, Dec 31, 2020	18.85	19.01	18.80	19.01
4555	NYSE	HPF	Wed, Dec 30, 2020	18.85	18.86	18.68	18.79
4554	NYSE	HPF	Tue, Dec 29, 2020	18.89	18.90	18.76	18.84
4553	NYSE	HPF	Mon, Dec 28, 2020	18.82	18.89	18.76	18.84
4552	NYSE	HPF	Thu, Dec 24, 2020	18.66	18.80	18.65	18.73
4551	NYSE	HPF	Wed, Dec 23, 2020	18.64	18.74	18.63	18.67
4550	NYSE	HPF	Tue, Dec 22, 2020	18.66	18.69	18.57	18.64
4549	NYSE	HPF	Mon, Dec 21, 2020	18.60	18.65	18.50	18.61
4548	NYSE	HPF	Fri, Dec 18, 2020	18.84	18.88	18.60	18.63
4547	NYSE	HPF	Thu, Dec 17, 2020	18.81	18.84	18.72	18.84
4546	NYSE	HPF	Wed, Dec 16, 2020	18.59	18.76	18.55	18.75
4545	NYSE	HPF	Tue, Dec 15, 2020	18.56	18.60	18.52	18.53
4544	NYSE	HPF	Mon, Dec 14, 2020	18.63	18.67	18.52	18.55
4543	NYSE	HPF	Fri, Dec 11, 2020	18.53	18.60	18.50	18.60
4542	NYSE	HPF	Thu, Dec 10, 2020	18.65	18.69	18.50	18.53
4541	NYSE	HPF	Wed, Dec 9, 2020	18.79	18.85	18.69	18.64
4540	NYSE	HPF	Tue, Dec 8, 2020	18.79	18.94	18.71	18.76
4539	NYSE	HPF	Mon, Dec 7, 2020	18.69	18.71	18.62	18.69
4538	NYSE	HPF	Fri, Dec 4, 2020	18.54	18.66	18.49	18.61
4537	NYSE	HPF	Thu, Dec 3, 2020	18.50	18.56	18.45	18.49
4536	NYSE	HPF	Wed, Dec 2, 2020	18.39	18.49	18.39	18.45
4535	NYSE	HPF	Tue, Dec 1, 2020	18.40	18.54	18.36	18.39
4534	NYSE	HPF	Mon, Nov 30, 2020	18.42	18.45	18.30	18.34
4533	NYSE	HPF	Fri, Nov 27, 2020	18.45	18.48	18.39	18.44
4532	NYSE	HPF	Wed, Nov 25, 2020	18.35	18.48	18.35	18.42
4531	NYSE	HPF	Tue, Nov 24, 2020	18.39	18.44	18.32	18.34
4530	NYSE	HPF	Mon, Nov 23, 2020	18.27	18.31	18.22	18.27
4529	NYSE	HPF	Fri, Nov 20, 2020	18.25	18.31	18.16	18.19
4528	NYSE	HPF	Thu, Nov 19, 2020	18.24	18.38	18.19	18.23
4527	NYSE	HPF	Wed, Nov 18, 2020	18.39	18.56	18.28	18.32
4526	NYSE	HPF	Tue, Nov 17, 2020	18.26	18.42	18.23	18.39
4525	NYSE	HPF	Mon, Nov 16, 2020	18.20	18.34	18.20	18.34
4524	NYSE	HPF	Fri, Nov 13, 2020	18.08	18.18	18.06	18.16
4523	NYSE	HPF	Thu, Nov 12, 2020	18.19	18.19	17.96	18.03
4522	NYSE	HPF	Wed, Nov 11, 2020	18.07	18.20	18.07	18.13
4521	NYSE	HPF	Tue, Nov 10, 2020	18.08	18.13	17.98	18.02
4520	NYSE	HPF	Mon, Nov 9, 2020	18.30	18.30	18.08	17.96
4519	NYSE	HPF	Fri, Nov 6, 2020	17.88	17.93	17.79	17.92
4518	NYSE	HPF	Thu, Nov 5, 2020	17.73	17.91	17.73	17.80
4517	NYSE	HPF	Wed, Nov 4, 2020	17.64	17.82	17.64	17.65
4516	NYSE	HPF	Tue, Nov 3, 2020	17.54	17.65	17.54	17.55
4515	NYSE	HPF	Mon, Nov 2, 2020	17.50	17.64	17.50	17.54
4514	NYSE	HPF	Fri, Oct 30, 2020	17.57	17.57	17.32	17.36
4513	NYSE	HPF	Thu, Oct 29, 2020	17.44	17.55	17.38	17.41
4512	NYSE	HPF	Wed, Oct 28, 2020	17.68	17.72	17.38	17.46
4511	NYSE	HPF	Tue, Oct 27, 2020	17.95	17.95	17.75	17.77
4510	NYSE	HPF	Mon, Oct 26, 2020	17.98	17.98	17.83	17.91
4509	NYSE	HPF	Fri, Oct 23, 2020	18.04	18.04	17.97	18.00
4508	NYSE	HPF	Thu, Oct 22, 2020	17.87	17.98	17.86	17.95
4507	NYSE	HPF	Wed, Oct 21, 2020	17.89	18.03	17.85	17.85
4506	NYSE	HPF	Tue, Oct 20, 2020	17.82	18.00	17.82	17.95
4505	NYSE	HPF	Mon, Oct 19, 2020	17.94	17.97	17.73	17.85
4504	NYSE	HPF	Fri, Oct 16, 2020	18.02	18.08	17.94	17.94
4503	NYSE	HPF	Thu, Oct 15, 2020	17.99	18.09	17.98	18.04
4502	NYSE	HPF	Wed, Oct 14, 2020	18.17	18.20	18.04	18.05
4501	NYSE	HPF	Tue, Oct 13, 2020	18.18	18.27	18.12	18.15
4500	NYSE	HPF	Mon, Oct 12, 2020	18.17	18.32	18.12	18.24
4499	NYSE	HPF	Fri, Oct 9, 2020	18.38	18.38	18.11	18.23
4498	NYSE	HPF	Thu, Oct 8, 2020	18.24	18.48	18.18	18.33
4497	NYSE	HPF	Wed, Oct 7, 2020	18.17	18.23	18.12	18.18
4496	NYSE	HPF	Tue, Oct 6, 2020	17.98	18.15	17.98	18.04
4495	NYSE	HPF	Mon, Oct 5, 2020	18.01	18.06	17.97	18.03
4494	NYSE	HPF	Fri, Oct 2, 2020	17.62	17.92	17.62	17.87
4493	NYSE	HPF	Thu, Oct 1, 2020	17.96	17.96	17.79	17.94
4492	NYSE	HPF	Wed, Sep 30, 2020	17.93	17.96	17.79	17.82
4491	NYSE	HPF	Tue, Sep 29, 2020	17.83	17.92	17.75	17.91
4490	NYSE	HPF	Mon, Sep 28, 2020	17.69	17.96	17.69	17.85
4489	NYSE	HPF	Fri, Sep 25, 2020	17.50	17.66	17.50	17.61
4488	NYSE	HPF	Thu, Sep 24, 2020	17.52	17.59	17.28	17.57
4487	NYSE	HPF	Wed, Sep 23, 2020	17.83	17.97	17.58	17.59
4486	NYSE	HPF	Tue, Sep 22, 2020	17.96	18.02	17.82	17.88
4485	NYSE	HPF	Mon, Sep 21, 2020	18.01	18.09	17.86	17.95
4484	NYSE	HPF	Fri, Sep 18, 2020	18.41	18.41	18.15	18.19
4483	NYSE	HPF	Thu, Sep 17, 2020	18.36	18.43	18.31	18.36
4482	NYSE	HPF	Wed, Sep 16, 2020	18.33	18.45	18.28	18.44
4481	NYSE	HPF	Tue, Sep 15, 2020	18.33	18.33	18.23	18.28
4480	NYSE	HPF	Mon, Sep 14, 2020	18.27	18.28	18.11	18.15
4479	NYSE	HPF	Fri, Sep 11, 2020	18.02	18.13	17.94	18.01
4478	NYSE	HPF	Thu, Sep 10, 2020	18.21	18.21	18.10	18.13
4477	NYSE	HPF	Wed, Sep 9, 2020	18.09	18.26	18.09	18.14
4476	NYSE	HPF	Tue, Sep 8, 2020	17.89	17.96	17.80	17.96
4475	NYSE	HPF	Fri, Sep 4, 2020	18.09	18.17	17.62	18.05
4474	NYSE	HPF	Thu, Sep 3, 2020	18.39	18.39	18.01	18.09
4473	NYSE	HPF	Wed, Sep 2, 2020	18.32	18.43	18.32	18.43
4472	NYSE	HPF	Tue, Sep 1, 2020	18.39	18.47	18.31	18.37
4471	NYSE	HPF	Mon, Aug 31, 2020	18.50	18.50	18.35	18.37
4470	NYSE	HPF	Fri, Aug 28, 2020	18.53	18.53	18.34	18.34
4469	NYSE	HPF	Thu, Aug 27, 2020	18.50	18.54	18.38	18.38
4468	NYSE	HPF	Wed, Aug 26, 2020	18.41	18.50	18.40	18.41
4467	NYSE	HPF	Tue, Aug 25, 2020	18.44	18.47	18.42	18.47
4466	NYSE	HPF	Mon, Aug 24, 2020	18.41	18.50	18.39	18.43
4465	NYSE	HPF	Fri, Aug 21, 2020	18.53	18.56	18.38	18.42
4464	NYSE	HPF	Thu, Aug 20, 2020	18.64	18.64	18.46	18.53
4463	NYSE	HPF	Wed, Aug 19, 2020	18.65	18.70	18.56	18.63
4462	NYSE	HPF	Tue, Aug 18, 2020	18.55	18.64	18.54	18.62
4461	NYSE	HPF	Mon, Aug 17, 2020	18.63	18.74	18.56	18.65
4460	NYSE	HPF	Fri, Aug 14, 2020	18.90	18.90	18.54	18.63
4459	NYSE	HPF	Thu, Aug 13, 2020	18.81	18.90	18.80	18.80
4458	NYSE	HPF	Wed, Aug 12, 2020	19.02	19.04	18.81	18.89
4457	NYSE	HPF	Tue, Aug 11, 2020	18.90	19.06	18.90	18.85
4456	NYSE	HPF	Mon, Aug 10, 2020	18.77	18.88	18.67	18.88
4455	NYSE	HPF	Fri, Aug 7, 2020	18.57	18.73	18.56	18.70
4454	NYSE	HPF	Thu, Aug 6, 2020	18.56	18.62	18.54	18.60
4453	NYSE	HPF	Wed, Aug 5, 2020	18.64	18.74	18.58	18.62
4452	NYSE	HPF	Tue, Aug 4, 2020	18.69	18.69	18.55	18.62
4451	NYSE	HPF	Mon, Aug 3, 2020	18.55	18.68	18.52	18.63
4450	NYSE	HPF	Fri, Jul 31, 2020	18.53	18.63	18.37	18.46
4449	NYSE	HPF	Thu, Jul 30, 2020	18.26	18.39	18.22	18.36
4448	NYSE	HPF	Wed, Jul 29, 2020	18.22	18.42	18.10	18.42
4447	NYSE	HPF	Tue, Jul 28, 2020	18.01	18.15	17.99	18.06
4446	NYSE	HPF	Mon, Jul 27, 2020	18.07	18.15	18.05	18.06
4445	NYSE	HPF	Fri, Jul 24, 2020	18.21	18.21	17.97	18.15
4444	NYSE	HPF	Thu, Jul 23, 2020	18.05	18.19	18.05	18.16
4443	NYSE	HPF	Wed, Jul 22, 2020	17.98	18.09	17.94	18.01
4442	NYSE	HPF	Tue, Jul 21, 2020	17.90	17.97	17.83	17.95
4441	NYSE	HPF	Mon, Jul 20, 2020	17.81	17.90	17.78	17.87
4440	NYSE	HPF	Fri, Jul 17, 2020	17.95	17.99	17.81	17.85
4439	NYSE	HPF	Thu, Jul 16, 2020	17.68	17.88	17.68	17.84
4438	NYSE	HPF	Wed, Jul 15, 2020	17.68	17.81	17.62	17.81
4437	NYSE	HPF	Tue, Jul 14, 2020	17.62	17.69	17.56	17.69
4436	NYSE	HPF	Mon, Jul 13, 2020	17.90	17.90	17.65	17.70
4435	NYSE	HPF	Fri, Jul 10, 2020	17.80	17.96	17.47	17.83
4434	NYSE	HPF	Thu, Jul 9, 2020	17.87	17.98	17.73	17.68
4433	NYSE	HPF	Wed, Jul 8, 2020	18.01	18.08	17.80	17.87
4432	NYSE	HPF	Tue, Jul 7, 2020	18.13	18.13	17.90	17.95
4431	NYSE	HPF	Mon, Jul 6, 2020	18.39	18.39	18.00	18.08
4430	NYSE	HPF	Thu, Jul 2, 2020	18.03	18.21	18.03	18.13
4429	NYSE	HPF	Wed, Jul 1, 2020	18.03	18.03	17.87	17.96
4428	NYSE	HPF	Tue, Jun 30, 2020	17.83	18.03	17.79	18.03
4427	NYSE	HPF	Mon, Jun 29, 2020	17.40	17.69	17.40	17.66
4426	NYSE	HPF	Fri, Jun 26, 2020	17.73	17.75	17.50	17.51
4425	NYSE	HPF	Thu, Jun 25, 2020	17.91	17.91	17.61	17.61
4424	NYSE	HPF	Wed, Jun 24, 2020	17.96	18.06	17.66	17.82
4423	NYSE	HPF	Tue, Jun 23, 2020	18.11	18.19	18.02	18.10
4422	NYSE	HPF	Mon, Jun 22, 2020	18.01	18.17	18.00	18.07
4421	NYSE	HPF	Fri, Jun 19, 2020	18.11	18.19	17.99	18.08
4420	NYSE	HPF	Thu, Jun 18, 2020	18.04	18.16	17.98	17.98
4419	NYSE	HPF	Wed, Jun 17, 2020	18.16	18.30	18.10	18.12
4418	NYSE	HPF	Tue, Jun 16, 2020	18.14	18.48	18.05	18.22
4417	NYSE	HPF	Mon, Jun 15, 2020	17.25	17.80	17.10	17.78
4416	NYSE	HPF	Fri, Jun 12, 2020	18.23	18.23	17.52	17.62
4415	NYSE	HPF	Thu, Jun 11, 2020	18.20	18.34	17.39	17.47
4414	NYSE	HPF	Wed, Jun 10, 2020	19.11	19.18	18.85	18.93
4413	NYSE	HPF	Tue, Jun 9, 2020	19.37	19.42	19.15	19.18
4412	NYSE	HPF	Mon, Jun 8, 2020	19.27	19.39	19.14	19.38
4411	NYSE	HPF	Fri, Jun 5, 2020	19.47	19.47	18.99	19.04
4410	NYSE	HPF	Thu, Jun 4, 2020	18.95	18.95	18.66	18.79
4409	NYSE	HPF	Wed, Jun 3, 2020	18.65	18.98	18.65	18.86
4408	NYSE	HPF	Tue, Jun 2, 2020	18.23	18.66	18.23	18.54
4407	NYSE	HPF	Mon, Jun 1, 2020	17.79	18.36	17.79	18.31
4406	NYSE	HPF	Fri, May 29, 2020	17.75	17.96	17.71	17.92
4405	NYSE	HPF	Thu, May 28, 2020	17.72	17.86	17.70	17.75
4404	NYSE	HPF	Wed, May 27, 2020	17.42	17.75	17.42	17.64
4403	NYSE	HPF	Tue, May 26, 2020	17.60	17.60	17.36	17.47
4402	NYSE	HPF	Fri, May 22, 2020	16.91	17.05	16.75	17.05
4401	NYSE	HPF	Thu, May 21, 2020	16.85	16.90	16.80	16.86
4400	NYSE	HPF	Wed, May 20, 2020	16.99	17.07	16.69	16.79
4399	NYSE	HPF	Tue, May 19, 2020	16.79	16.96	16.79	16.85
4398	NYSE	HPF	Mon, May 18, 2020	16.29	16.73	16.29	16.68
4397	NYSE	HPF	Fri, May 15, 2020	15.95	16.08	15.74	16.02
4396	NYSE	HPF	Thu, May 14, 2020	15.90	16.01	15.50	15.99
4395	NYSE	HPF	Wed, May 13, 2020	16.72	16.75	16.08	16.13
4394	NYSE	HPF	Tue, May 12, 2020	16.95	17.05	16.78	16.84
4393	NYSE	HPF	Mon, May 11, 2020	16.98	17.10	16.87	16.98
4392	NYSE	HPF	Fri, May 8, 2020	17.15	17.22	17.03	17.16
4391	NYSE	HPF	Thu, May 7, 2020	17.12	17.19	17.10	17.07
4390	NYSE	HPF	Wed, May 6, 2020	17.20	17.32	16.96	16.99
4389	NYSE	HPF	Tue, May 5, 2020	17.01	17.21	16.97	17.20
4388	NYSE	HPF	Mon, May 4, 2020	16.66	16.83	16.54	16.75
4387	NYSE	HPF	Fri, May 1, 2020	17.16	17.31	16.82	16.96
4386	NYSE	HPF	Thu, Apr 30, 2020	17.70	17.70	17.20	17.50
4385	NYSE	HPF	Wed, Apr 29, 2020	17.20	17.58	17.06	17.58
4384	NYSE	HPF	Tue, Apr 28, 2020	16.85	16.98	16.69	16.89
4383	NYSE	HPF	Mon, Apr 27, 2020	16.75	16.80	16.57	16.72
4382	NYSE	HPF	Fri, Apr 24, 2020	16.50	16.67	16.20	16.59
4381	NYSE	HPF	Thu, Apr 23, 2020	16.60	16.60	16.18	16.26
4380	NYSE	HPF	Wed, Apr 22, 2020	16.03	16.35	16.02	16.29
4379	NYSE	HPF	Tue, Apr 21, 2020	16.15	16.15	15.80	15.92
4378	NYSE	HPF	Mon, Apr 20, 2020	16.41	16.55	16.25	16.30
4377	NYSE	HPF	Fri, Apr 17, 2020	16.84	16.87	16.38	16.51
4376	NYSE	HPF	Thu, Apr 16, 2020	16.25	16.45	16.18	16.25
4375	NYSE	HPF	Wed, Apr 15, 2020	15.89	16.75	15.89	16.38
4374	NYSE	HPF	Tue, Apr 14, 2020	16.55	17.06	16.48	16.50
4373	NYSE	HPF	Mon, Apr 13, 2020	16.93	16.93	15.36	16.20
4372	NYSE	HPF	Thu, Apr 9, 2020	15.95	17.11	15.95	16.73
4371	NYSE	HPF	Wed, Apr 8, 2020	15.38	16.15	15.14	16.01
4370	NYSE	HPF	Tue, Apr 7, 2020	14.96	15.36	14.60	15.00
4369	NYSE	HPF	Mon, Apr 6, 2020	13.60	14.29	13.20	14.20
4368	NYSE	HPF	Fri, Apr 3, 2020	13.81	13.81	12.70	12.95
4367	NYSE	HPF	Thu, Apr 2, 2020	13.70	14.04	13.50	13.54
4366	NYSE	HPF	Wed, Apr 1, 2020	14.95	14.95	13.42	13.73
4365	NYSE	HPF	Tue, Mar 31, 2020	15.90	16.01	15.40	15.40
4364	NYSE	HPF	Mon, Mar 30, 2020	15.27	15.89	15.13	15.59
4363	NYSE	HPF	Fri, Mar 27, 2020	15.99	16.09	15.30	15.82
4362	NYSE	HPF	Thu, Mar 26, 2020	15.04	16.75	14.85	16.25
4361	NYSE	HPF	Wed, Mar 25, 2020	12.60	15.05	12.57	14.60
4360	NYSE	HPF	Tue, Mar 24, 2020	11.38	12.62	11.38	12.23
4359	NYSE	HPF	Mon, Mar 23, 2020	12.57	12.57	10.06	10.80
4358	NYSE	HPF	Fri, Mar 20, 2020	11.65	14.00	11.65	12.64
4357	NYSE	HPF	Thu, Mar 19, 2020	9.66	12.10	9.00	11.62
4356	NYSE	HPF	Wed, Mar 18, 2020	13.57	13.57	9.52	10.27
4355	NYSE	HPF	Tue, Mar 17, 2020	14.27	15.45	13.63	14.12
4354	NYSE	HPF	Mon, Mar 16, 2020	14.60	15.36	14.11	14.11
4353	NYSE	HPF	Fri, Mar 13, 2020	15.83	16.37	15.72	16.37
4352	NYSE	HPF	Thu, Mar 12, 2020	17.98	17.98	15.60	15.61
4351	NYSE	HPF	Wed, Mar 11, 2020	19.51	19.58	18.82	18.83
4350	NYSE	HPF	Tue, Mar 10, 2020	20.17	20.34	19.45	19.91
4349	NYSE	HPF	Mon, Mar 9, 2020	19.09	20.16	19.08	19.42
4348	NYSE	HPF	Fri, Mar 6, 2020	20.63	20.86	20.47	20.79
4347	NYSE	HPF	Thu, Mar 5, 2020	21.10	21.36	21.01	21.14
4346	NYSE	HPF	Wed, Mar 4, 2020	21.11	21.44	21.05	21.42
4345	NYSE	HPF	Tue, Mar 3, 2020	20.93	21.32	20.56	20.97
4344	NYSE	HPF	Mon, Mar 2, 2020	19.63	20.80	19.63	20.73
4343	NYSE	HPF	Fri, Feb 28, 2020	19.59	20.24	19.03	19.56
4342	NYSE	HPF	Thu, Feb 27, 2020	21.02	21.08	20.10	20.22
4341	NYSE	HPF	Wed, Feb 26, 2020	21.33	21.52	21.07	21.23
4340	NYSE	HPF	Tue, Feb 25, 2020	22.34	22.37	21.17	21.28
4339	NYSE	HPF	Mon, Feb 24, 2020	22.55	22.58	22.21	22.23
4338	NYSE	HPF	Fri, Feb 21, 2020	22.68	22.77	22.64	22.67
4337	NYSE	HPF	Thu, Feb 20, 2020	22.72	22.85	22.58	22.68
4336	NYSE	HPF	Wed, Feb 19, 2020	22.88	22.88	22.76	22.84
4335	NYSE	HPF	Tue, Feb 18, 2020	22.82	22.83	22.72	22.77
4334	NYSE	HPF	Fri, Feb 14, 2020	22.68	22.76	22.66	22.72
4333	NYSE	HPF	Thu, Feb 13, 2020	22.72	22.77	22.67	22.70
4332	NYSE	HPF	Wed, Feb 12, 2020	22.86	22.86	22.70	22.75
4331	NYSE	HPF	Tue, Feb 11, 2020	22.83	22.97	22.80	22.80
4330	NYSE	HPF	Mon, Feb 10, 2020	22.83	22.86	22.71	22.84
4329	NYSE	HPF	Fri, Feb 7, 2020	22.65	22.77	22.65	22.77
4328	NYSE	HPF	Thu, Feb 6, 2020	22.57	22.66	22.51	22.63
4327	NYSE	HPF	Wed, Feb 5, 2020	22.47	22.53	22.44	22.52
4326	NYSE	HPF	Tue, Feb 4, 2020	22.43	22.46	22.39	22.41
4325	NYSE	HPF	Mon, Feb 3, 2020	22.40	22.46	22.30	22.34
4324	NYSE	HPF	Fri, Jan 31, 2020	22.50	22.50	22.42	22.44
4323	NYSE	HPF	Thu, Jan 30, 2020	22.43	22.45	22.39	22.45
4322	NYSE	HPF	Wed, Jan 29, 2020	22.32	22.46	22.32	22.39
4321	NYSE	HPF	Tue, Jan 28, 2020	22.26	22.46	22.24	22.33
4320	NYSE	HPF	Mon, Jan 27, 2020	22.34	22.36	22.21	22.26
4319	NYSE	HPF	Fri, Jan 24, 2020	22.42	22.42	22.33	22.35
4318	NYSE	HPF	Thu, Jan 23, 2020	22.35	22.45	22.32	22.42
4317	NYSE	HPF	Wed, Jan 22, 2020	22.40	22.49	22.40	22.43
4316	NYSE	HPF	Tue, Jan 21, 2020	22.36	22.47	22.29	22.45
4315	NYSE	HPF	Fri, Jan 17, 2020	22.33	22.36	22.29	22.34
4314	NYSE	HPF	Thu, Jan 16, 2020	22.29	22.39	22.24	22.36
4313	NYSE	HPF	Wed, Jan 15, 2020	22.37	22.43	22.28	22.29
4312	NYSE	HPF	Tue, Jan 14, 2020	22.27	22.35	22.27	22.34
4311	NYSE	HPF	Mon, Jan 13, 2020	22.30	22.34	22.17	22.29
4310	NYSE	HPF	Fri, Jan 10, 2020	22.20	22.37	22.20	22.29
4309	NYSE	HPF	Thu, Jan 9, 2020	22.38	22.50	22.34	22.22
4308	NYSE	HPF	Wed, Jan 8, 2020	22.40	22.49	22.33	22.38
4307	NYSE	HPF	Tue, Jan 7, 2020	22.37	22.44	22.30	22.42
4306	NYSE	HPF	Mon, Jan 6, 2020	22.34	22.45	22.34	22.37
4305	NYSE	HPF	Fri, Jan 3, 2020	22.27	22.38	22.27	22.33
4304	NYSE	HPF	Thu, Jan 2, 2020	22.20	22.35	22.13	22.29
4303	NYSE	HPF	Tue, Dec 31, 2019	22.32	22.32	22.18	22.28
4302	NYSE	HPF	Mon, Dec 30, 2019	22.25	22.25	22.11	22.23
4301	NYSE	HPF	Fri, Dec 27, 2019	22.29	22.29	22.10	22.14
4300	NYSE	HPF	Thu, Dec 26, 2019	22.12	22.23	22.06	22.11
4299	NYSE	HPF	Tue, Dec 24, 2019	22.07	22.19	22.06	22.15
4298	NYSE	HPF	Mon, Dec 23, 2019	22.09	22.13	21.97	22.12
4297	NYSE	HPF	Fri, Dec 20, 2019	22.07	22.11	22.01	22.11
4296	NYSE	HPF	Thu, Dec 19, 2019	21.93	22.07	21.93	22.07
4295	NYSE	HPF	Wed, Dec 18, 2019	21.92	21.99	21.89	21.96
4294	NYSE	HPF	Tue, Dec 17, 2019	21.75	21.91	21.75	21.91
4293	NYSE	HPF	Mon, Dec 16, 2019	21.67	21.78	21.67	21.75
4292	NYSE	HPF	Fri, Dec 13, 2019	21.65	21.71	21.62	21.68
4291	NYSE	HPF	Thu, Dec 12, 2019	21.65	21.65	21.58	21.65
4290	NYSE	HPF	Wed, Dec 11, 2019	21.53	21.62	21.44	21.60
4289	NYSE	HPF	Tue, Dec 10, 2019	21.62	21.70	21.52	21.46
4288	NYSE	HPF	Mon, Dec 9, 2019	21.70	21.74	21.60	21.69
4287	NYSE	HPF	Fri, Dec 6, 2019	21.52	21.72	21.52	21.68
4286	NYSE	HPF	Thu, Dec 5, 2019	21.44	21.65	21.44	21.57
4285	NYSE	HPF	Wed, Dec 4, 2019	21.44	21.53	21.40	21.46
4284	NYSE	HPF	Tue, Dec 3, 2019	21.35	21.45	21.28	21.39
4283	NYSE	HPF	Mon, Dec 2, 2019	21.48	21.50	21.26	21.45
4282	NYSE	HPF	Fri, Nov 29, 2019	21.56	21.62	21.50	21.56
4281	NYSE	HPF	Wed, Nov 27, 2019	21.52	21.62	21.50	21.53
4280	NYSE	HPF	Tue, Nov 26, 2019	21.63	21.68	21.55	21.61
4279	NYSE	HPF	Mon, Nov 25, 2019	21.73	21.73	21.57	21.57
4278	NYSE	HPF	Fri, Nov 22, 2019	21.62	21.70	21.61	21.67
4277	NYSE	HPF	Thu, Nov 21, 2019	21.64	21.69	21.61	21.67
4276	NYSE	HPF	Wed, Nov 20, 2019	21.58	21.68	21.57	21.62
4275	NYSE	HPF	Tue, Nov 19, 2019	21.68	21.73	21.58	21.62
4274	NYSE	HPF	Mon, Nov 18, 2019	21.67	21.78	21.61	21.72
4273	NYSE	HPF	Fri, Nov 15, 2019	21.76	21.78	21.63	21.67
4272	NYSE	HPF	Thu, Nov 14, 2019	21.76	21.79	21.67	21.77
4271	NYSE	HPF	Wed, Nov 13, 2019	21.64	21.74	21.61	21.71
4270	NYSE	HPF	Tue, Nov 12, 2019	21.52	21.67	21.50	21.59
4269	NYSE	HPF	Mon, Nov 11, 2019	21.66	21.73	21.53	21.56
4268	NYSE	HPF	Fri, Nov 8, 2019	21.67	21.82	21.67	21.79
4267	NYSE	HPF	Thu, Nov 7, 2019	22.05	22.05	21.80	21.68
4266	NYSE	HPF	Wed, Nov 6, 2019	21.90	22.06	21.82	22.00
4265	NYSE	HPF	Tue, Nov 5, 2019	22.06	22.18	21.90	21.91
4264	NYSE	HPF	Mon, Nov 4, 2019	22.15	22.22	22.01	22.05
4263	NYSE	HPF	Fri, Nov 1, 2019	22.20	22.20	22.08	22.12
4262	NYSE	HPF	Thu, Oct 31, 2019	22.26	22.30	22.16	22.23
4261	NYSE	HPF	Wed, Oct 30, 2019	22.21	22.27	22.15	22.15
4260	NYSE	HPF	Tue, Oct 29, 2019	22.11	22.33	21.85	22.26
4259	NYSE	HPF	Mon, Oct 28, 2019	22.35	22.35	22.22	22.24
4258	NYSE	HPF	Fri, Oct 25, 2019	22.51	22.60	22.36	22.39
4257	NYSE	HPF	Thu, Oct 24, 2019	22.57	22.58	22.44	22.49
4256	NYSE	HPF	Wed, Oct 23, 2019	22.58	22.78	22.47	22.60
4255	NYSE	HPF	Tue, Oct 22, 2019	22.64	22.81	22.60	22.62
4254	NYSE	HPF	Mon, Oct 21, 2019	22.60	22.76	22.60	22.63
4253	NYSE	HPF	Fri, Oct 18, 2019	22.46	22.70	22.42	22.63
4252	NYSE	HPF	Thu, Oct 17, 2019	22.40	22.51	22.38	22.46
4251	NYSE	HPF	Wed, Oct 16, 2019	22.36	22.54	22.25	22.40
4250	NYSE	HPF	Tue, Oct 15, 2019	22.40	22.47	22.20	22.42
4249	NYSE	HPF	Mon, Oct 14, 2019	22.18	22.40	22.16	22.37
4248	NYSE	HPF	Fri, Oct 11, 2019	22.46	22.55	22.18	22.18
4247	NYSE	HPF	Thu, Oct 10, 2019	22.44	22.63	22.37	22.44
4246	NYSE	HPF	Wed, Oct 9, 2019	22.51	22.69	22.51	22.42
4245	NYSE	HPF	Tue, Oct 8, 2019	22.34	22.57	22.34	22.50
4244	NYSE	HPF	Mon, Oct 7, 2019	22.39	22.50	22.32	22.45
4243	NYSE	HPF	Fri, Oct 4, 2019	22.45	22.52	22.34	22.39
4242	NYSE	HPF	Thu, Oct 3, 2019	22.55	22.57	22.40	22.46
4241	NYSE	HPF	Wed, Oct 2, 2019	22.85	22.96	22.11	22.57
4240	NYSE	HPF	Tue, Oct 1, 2019	23.36	23.53	23.36	23.47
4239	NYSE	HPF	Mon, Sep 30, 2019	23.38	23.46	23.29	23.38
4238	NYSE	HPF	Fri, Sep 27, 2019	23.17	23.25	23.13	23.24
4237	NYSE	HPF	Thu, Sep 26, 2019	23.14	23.26	23.11	23.11
4236	NYSE	HPF	Wed, Sep 25, 2019	23.17	23.20	23.08	23.14
4235	NYSE	HPF	Tue, Sep 24, 2019	23.25	23.26	23.08	23.12
4234	NYSE	HPF	Mon, Sep 23, 2019	23.25	23.35	23.16	23.20
4233	NYSE	HPF	Fri, Sep 20, 2019	23.20	23.21	23.05	23.20
4232	NYSE	HPF	Thu, Sep 19, 2019	23.02	23.17	23.02	23.14
4231	NYSE	HPF	Wed, Sep 18, 2019	22.86	23.02	22.81	23.01
4230	NYSE	HPF	Tue, Sep 17, 2019	22.80	22.89	22.73	22.75
4229	NYSE	HPF	Mon, Sep 16, 2019	22.72	22.85	22.66	22.85
4228	NYSE	HPF	Fri, Sep 13, 2019	23.06	23.06	22.67	22.67
4227	NYSE	HPF	Thu, Sep 12, 2019	23.10	23.12	23.03	23.07
4226	NYSE	HPF	Wed, Sep 11, 2019	23.19	23.21	23.09	23.05
4225	NYSE	HPF	Tue, Sep 10, 2019	23.22	23.22	23.08	23.13
4224	NYSE	HPF	Mon, Sep 9, 2019	23.19	23.23	23.15	23.22
4223	NYSE	HPF	Fri, Sep 6, 2019	23.13	23.18	23.04	23.10
4222	NYSE	HPF	Thu, Sep 5, 2019	22.98	23.10	22.90	23.10
4221	NYSE	HPF	Wed, Sep 4, 2019	22.89	22.97	22.88	22.96
4220	NYSE	HPF	Tue, Sep 3, 2019	22.90	23.00	22.82	22.89
4219	NYSE	HPF	Fri, Aug 30, 2019	23.08	23.08	22.90	22.90
4218	NYSE	HPF	Thu, Aug 29, 2019	23.00	23.08	22.99	23.04
4217	NYSE	HPF	Wed, Aug 28, 2019	22.93	23.00	22.93	23.00
4216	NYSE	HPF	Tue, Aug 27, 2019	23.07	23.12	22.89	22.91
4215	NYSE	HPF	Mon, Aug 26, 2019	23.04	23.12	23.00	23.06
4214	NYSE	HPF	Fri, Aug 23, 2019	23.04	23.04	22.90	23.01
4213	NYSE	HPF	Thu, Aug 22, 2019	23.01	23.14	23.00	23.04
4212	NYSE	HPF	Wed, Aug 21, 2019	23.37	23.37	22.99	23.06
4211	NYSE	HPF	Tue, Aug 20, 2019	23.10	23.30	23.10	23.21
4210	NYSE	HPF	Mon, Aug 19, 2019	23.00	23.13	22.99	23.12
4209	NYSE	HPF	Fri, Aug 16, 2019	22.83	23.07	22.83	22.93
4208	NYSE	HPF	Thu, Aug 15, 2019	22.75	22.89	22.70	22.87
4207	NYSE	HPF	Wed, Aug 14, 2019	23.03	23.04	22.74	22.75
4206	NYSE	HPF	Tue, Aug 13, 2019	22.95	23.21	22.95	23.04
4205	NYSE	HPF	Mon, Aug 12, 2019	22.83	23.09	22.80	23.08
4204	NYSE	HPF	Fri, Aug 9, 2019	23.19	23.19	22.90	22.96
4203	NYSE	HPF	Thu, Aug 8, 2019	23.16	23.27	22.91	23.10
4202	NYSE	HPF	Wed, Aug 7, 2019	23.15	23.15	22.89	23.05
4201	NYSE	HPF	Tue, Aug 6, 2019	23.36	23.40	23.20	23.20
4200	NYSE	HPF	Mon, Aug 5, 2019	23.45	23.58	23.21	23.21
4199	NYSE	HPF	Fri, Aug 2, 2019	23.70	23.70	23.56	23.61
4198	NYSE	HPF	Thu, Aug 1, 2019	23.70	23.82	23.60	23.65
4197	NYSE	HPF	Wed, Jul 31, 2019	23.60	23.68	23.53	23.67
4196	NYSE	HPF	Tue, Jul 30, 2019	23.38	23.50	23.36	23.48
4195	NYSE	HPF	Mon, Jul 29, 2019	23.31	23.48	23.25	23.46
4194	NYSE	HPF	Fri, Jul 26, 2019	23.21	23.39	23.17	23.31
4193	NYSE	HPF	Thu, Jul 25, 2019	23.19	23.31	23.19	23.23
4192	NYSE	HPF	Wed, Jul 24, 2019	23.26	23.40	23.26	23.35
4191	NYSE	HPF	Tue, Jul 23, 2019	23.34	23.34	23.17	23.28
4190	NYSE	HPF	Mon, Jul 22, 2019	23.40	23.40	23.17	23.26
4189	NYSE	HPF	Fri, Jul 19, 2019	23.47	23.47	23.21	23.28
4188	NYSE	HPF	Thu, Jul 18, 2019	23.26	23.49	23.26	23.39
4187	NYSE	HPF	Wed, Jul 17, 2019	23.40	23.40	23.30	23.37
4186	NYSE	HPF	Tue, Jul 16, 2019	23.30	23.36	23.21	23.30
4185	NYSE	HPF	Mon, Jul 15, 2019	23.23	23.34	23.18	23.24
4184	NYSE	HPF	Fri, Jul 12, 2019	23.21	23.29	23.16	23.23
4183	NYSE	HPF	Thu, Jul 11, 2019	23.19	23.29	23.13	23.27
4182	NYSE	HPF	Wed, Jul 10, 2019	23.16	23.23	23.13	23.13
4181	NYSE	HPF	Tue, Jul 9, 2019	23.06	23.26	23.06	23.10
4180	NYSE	HPF	Mon, Jul 8, 2019	23.07	23.17	23.06	23.11
4179	NYSE	HPF	Fri, Jul 5, 2019	23.15	23.15	22.92	23.04
4178	NYSE	HPF	Wed, Jul 3, 2019	22.87	23.05	22.87	23.04
4177	NYSE	HPF	Tue, Jul 2, 2019	22.82	23.00	22.82	22.89
4176	NYSE	HPF	Mon, Jul 1, 2019	23.09	23.13	22.82	22.86
4175	NYSE	HPF	Fri, Jun 28, 2019	22.92	23.02	22.80	23.02
4174	NYSE	HPF	Thu, Jun 27, 2019	22.54	22.74	22.51	22.72
4173	NYSE	HPF	Wed, Jun 26, 2019	22.65	22.71	22.56	22.62
4172	NYSE	HPF	Tue, Jun 25, 2019	22.79	22.79	22.53	22.54
4171	NYSE	HPF	Mon, Jun 24, 2019	22.94	23.03	22.67	22.73
4170	NYSE	HPF	Fri, Jun 21, 2019	22.98	23.08	22.65	22.80
4169	NYSE	HPF	Thu, Jun 20, 2019	22.85	23.13	22.85	23.05
4168	NYSE	HPF	Wed, Jun 19, 2019	22.77	22.94	22.75	22.85
4167	NYSE	HPF	Tue, Jun 18, 2019	22.85	22.92	22.76	22.92
4166	NYSE	HPF	Mon, Jun 17, 2019	22.60	22.74	22.57	22.65
4165	NYSE	HPF	Fri, Jun 14, 2019	22.52	22.67	22.50	22.52
4164	NYSE	HPF	Thu, Jun 13, 2019	22.46	22.55	22.46	22.54
4163	NYSE	HPF	Wed, Jun 12, 2019	22.64	22.64	22.47	22.51
4162	NYSE	HPF	Tue, Jun 11, 2019	22.68	22.84	22.62	22.70
4161	NYSE	HPF	Mon, Jun 10, 2019	22.71	22.71	22.52	22.62
4160	NYSE	HPF	Fri, Jun 7, 2019	22.58	22.60	22.44	22.59
4159	NYSE	HPF	Thu, Jun 6, 2019	22.39	22.57	22.39	22.51
4158	NYSE	HPF	Wed, Jun 5, 2019	22.30	22.37	22.23	22.26
4157	NYSE	HPF	Tue, Jun 4, 2019	22.27	22.35	22.27	22.29
4156	NYSE	HPF	Mon, Jun 3, 2019	22.39	22.42	22.21	22.22
4155	NYSE	HPF	Fri, May 31, 2019	22.34	22.44	22.25	22.39
4154	NYSE	HPF	Thu, May 30, 2019	22.40	22.45	22.31	22.39
4153	NYSE	HPF	Wed, May 29, 2019	22.20	22.29	22.17	22.26
4152	NYSE	HPF	Tue, May 28, 2019	22.16	22.28	22.16	22.17
4151	NYSE	HPF	Fri, May 24, 2019	22.16	22.22	22.15	22.16
4150	NYSE	HPF	Thu, May 23, 2019	22.00	22.16	22.00	22.13
4149	NYSE	HPF	Wed, May 22, 2019	22.25	22.35	22.14	22.15
4148	NYSE	HPF	Tue, May 21, 2019	22.15	22.33	22.15	22.28
4147	NYSE	HPF	Mon, May 20, 2019	22.24	22.24	22.13	22.20
4146	NYSE	HPF	Fri, May 17, 2019	22.18	22.33	22.18	22.24
4145	NYSE	HPF	Thu, May 16, 2019	22.15	22.25	22.11	22.23
4144	NYSE	HPF	Wed, May 15, 2019	21.95	22.10	21.91	22.08
4143	NYSE	HPF	Tue, May 14, 2019	21.80	22.05	21.80	22.00
4142	NYSE	HPF	Mon, May 13, 2019	21.91	22.00	21.75	21.79
4141	NYSE	HPF	Fri, May 10, 2019	22.01	22.11	21.92	21.94
4140	NYSE	HPF	Thu, May 9, 2019	22.13	22.30	22.13	22.06
4139	NYSE	HPF	Wed, May 8, 2019	22.08	22.32	22.08	22.31
4138	NYSE	HPF	Tue, May 7, 2019	22.22	22.25	22.12	22.17
4137	NYSE	HPF	Mon, May 6, 2019	22.12	22.23	22.12	22.20
4136	NYSE	HPF	Fri, May 3, 2019	22.36	22.36	22.17	22.21
4135	NYSE	HPF	Thu, May 2, 2019	22.20	22.35	22.20	22.21
4134	NYSE	HPF	Wed, May 1, 2019	22.14	22.33	22.14	22.30
4133	NYSE	HPF	Tue, Apr 30, 2019	21.98	22.19	21.98	22.18
4132	NYSE	HPF	Mon, Apr 29, 2019	22.15	22.19	22.08	22.09
4131	NYSE	HPF	Fri, Apr 26, 2019	22.01	22.08	21.93	22.03
4130	NYSE	HPF	Thu, Apr 25, 2019	22.03	22.05	21.93	21.96
4129	NYSE	HPF	Wed, Apr 24, 2019	21.81	22.05	21.81	21.98
4128	NYSE	HPF	Tue, Apr 23, 2019	21.70	22.03	21.65	22.03
4127	NYSE	HPF	Mon, Apr 22, 2019	22.00	22.05	21.74	21.75
4126	NYSE	HPF	Thu, Apr 18, 2019	22.03	22.13	22.00	22.00
4125	NYSE	HPF	Wed, Apr 17, 2019	22.16	22.21	22.09	22.09
4124	NYSE	HPF	Tue, Apr 16, 2019	22.34	22.34	22.11	22.20
4123	NYSE	HPF	Mon, Apr 15, 2019	21.93	22.19	21.93	22.07
4122	NYSE	HPF	Fri, Apr 12, 2019	22.04	22.15	22.00	22.07
4121	NYSE	HPF	Thu, Apr 11, 2019	21.80	22.22	21.80	22.10
4120	NYSE	HPF	Wed, Apr 10, 2019	21.75	22.07	21.75	21.85
4119	NYSE	HPF	Tue, Apr 9, 2019	21.93	22.02	21.93	21.84
4118	NYSE	HPF	Mon, Apr 8, 2019	22.09	22.09	22.00	22.02
4117	NYSE	HPF	Fri, Apr 5, 2019	22.13	22.14	22.02	22.06
4116	NYSE	HPF	Thu, Apr 4, 2019	22.14	22.27	21.99	22.06
4115	NYSE	HPF	Wed, Apr 3, 2019	22.12	22.37	22.11	22.14
4114	NYSE	HPF	Tue, Apr 2, 2019	22.11	22.20	22.05	22.17
4113	NYSE	HPF	Mon, Apr 1, 2019	21.91	22.08	21.91	22.07
4112	NYSE	HPF	Fri, Mar 29, 2019	21.88	21.97	21.82	21.87
4111	NYSE	HPF	Thu, Mar 28, 2019	21.98	21.98	21.78	21.84
4110	NYSE	HPF	Wed, Mar 27, 2019	21.89	21.96	21.67	21.93
4109	NYSE	HPF	Tue, Mar 26, 2019	21.77	21.87	21.70	21.77
4108	NYSE	HPF	Mon, Mar 25, 2019	21.89	21.89	21.74	21.79
4107	NYSE	HPF	Fri, Mar 22, 2019	21.81	21.94	21.72	21.78
4106	NYSE	HPF	Thu, Mar 21, 2019	21.77	21.99	21.77	21.87
4105	NYSE	HPF	Wed, Mar 20, 2019	21.68	21.94	21.60	21.85
4104	NYSE	HPF	Tue, Mar 19, 2019	21.81	21.92	21.68	21.71
4103	NYSE	HPF	Mon, Mar 18, 2019	21.95	21.95	21.77	21.82
4102	NYSE	HPF	Fri, Mar 15, 2019	21.76	22.00	21.76	21.99
4101	NYSE	HPF	Thu, Mar 14, 2019	21.75	22.00	21.75	21.91
4100	NYSE	HPF	Wed, Mar 13, 2019	21.70	21.75	21.68	21.74
4099	NYSE	HPF	Tue, Mar 12, 2019	21.75	21.80	21.71	21.72
4098	NYSE	HPF	Mon, Mar 11, 2019	21.60	21.75	21.56	21.75
4097	NYSE	HPF	Fri, Mar 8, 2019	21.17	21.70	21.17	21.59
4096	NYSE	HPF	Thu, Mar 7, 2019	21.59	21.65	21.48	21.42
4095	NYSE	HPF	Wed, Mar 6, 2019	21.57	21.80	21.57	21.63
4094	NYSE	HPF	Tue, Mar 5, 2019	21.70	21.70	21.52	21.62
4093	NYSE	HPF	Mon, Mar 4, 2019	21.75	21.75	21.56	21.70
4092	NYSE	HPF	Fri, Mar 1, 2019	21.74	21.74	21.63	21.68
4091	NYSE	HPF	Thu, Feb 28, 2019	21.54	21.65	21.46	21.65
4090	NYSE	HPF	Wed, Feb 27, 2019	21.33	21.46	21.33	21.43
4089	NYSE	HPF	Tue, Feb 26, 2019	21.30	21.56	21.19	21.49
4088	NYSE	HPF	Mon, Feb 25, 2019	21.08	21.29	21.05	21.27
4087	NYSE	HPF	Fri, Feb 22, 2019	21.03	21.12	20.99	21.00
4086	NYSE	HPF	Thu, Feb 21, 2019	21.22	21.22	20.94	20.94
4085	NYSE	HPF	Wed, Feb 20, 2019	21.17	21.23	21.14	21.23
4084	NYSE	HPF	Tue, Feb 19, 2019	21.15	21.18	21.10	21.18
4083	NYSE	HPF	Fri, Feb 15, 2019	20.95	21.15	20.95	21.03
4082	NYSE	HPF	Thu, Feb 14, 2019	20.98	21.13	20.92	20.97
4081	NYSE	HPF	Wed, Feb 13, 2019	21.09	21.17	20.94	20.95
4080	NYSE	HPF	Tue, Feb 12, 2019	21.02	21.14	21.02	21.05
4079	NYSE	HPF	Mon, Feb 11, 2019	21.19	21.19	21.01	21.07
4078	NYSE	HPF	Fri, Feb 8, 2019	21.15	21.19	20.98	21.16
4077	NYSE	HPF	Thu, Feb 7, 2019	21.07	21.23	21.03	21.08
4076	NYSE	HPF	Wed, Feb 6, 2019	21.06	21.12	21.00	21.09
4075	NYSE	HPF	Tue, Feb 5, 2019	21.05	21.26	21.05	21.11
4074	NYSE	HPF	Mon, Feb 4, 2019	21.10	21.27	21.04	21.04
4073	NYSE	HPF	Fri, Feb 1, 2019	21.21	21.21	21.01	21.17
4072	NYSE	HPF	Thu, Jan 31, 2019	20.99	21.20	20.90	21.16
4071	NYSE	HPF	Wed, Jan 30, 2019	20.77	20.96	20.65	20.96
4070	NYSE	HPF	Tue, Jan 29, 2019	20.44	20.63	20.44	20.59
4069	NYSE	HPF	Mon, Jan 28, 2019	20.25	20.50	20.19	20.47
4068	NYSE	HPF	Fri, Jan 25, 2019	20.18	20.41	20.09	20.35
4067	NYSE	HPF	Thu, Jan 24, 2019	20.04	20.12	20.03	20.06
4066	NYSE	HPF	Wed, Jan 23, 2019	20.05	20.17	20.05	20.06
4065	NYSE	HPF	Tue, Jan 22, 2019	20.05	20.16	20.01	20.01
4064	NYSE	HPF	Fri, Jan 18, 2019	20.06	20.20	20.05	20.18
4063	NYSE	HPF	Thu, Jan 17, 2019	20.14	20.19	19.93	20.06
4062	NYSE	HPF	Wed, Jan 16, 2019	20.05	20.12	20.00	20.12
4061	NYSE	HPF	Tue, Jan 15, 2019	20.08	20.11	19.93	19.95
4060	NYSE	HPF	Mon, Jan 14, 2019	19.94	20.07	19.94	20.07
4059	NYSE	HPF	Fri, Jan 11, 2019	20.02	20.14	20.01	20.12
4058	NYSE	HPF	Thu, Jan 10, 2019	20.34	20.34	20.17	20.19
4057	NYSE	HPF	Wed, Jan 9, 2019	20.39	20.40	20.21	20.34
4056	NYSE	HPF	Tue, Jan 8, 2019	20.19	20.36	19.98	20.26
4055	NYSE	HPF	Mon, Jan 7, 2019	19.43	20.21	19.43	20.08
4054	NYSE	HPF	Fri, Jan 4, 2019	19.50	19.58	19.43	19.51
4053	NYSE	HPF	Thu, Jan 3, 2019	19.22	19.34	19.11	19.25
4052	NYSE	HPF	Wed, Jan 2, 2019	18.49	19.22	18.49	19.20
4051	NYSE	HPF	Mon, Dec 31, 2018	18.78	18.99	18.64	18.75
4050	NYSE	HPF	Fri, Dec 28, 2018	18.27	18.72	18.23	18.70
4049	NYSE	HPF	Thu, Dec 27, 2018	17.96	18.35	17.96	18.27
4048	NYSE	HPF	Wed, Dec 26, 2018	17.50	18.21	17.50	18.20
4047	NYSE	HPF	Mon, Dec 24, 2018	17.53	17.57	17.26	17.48
4046	NYSE	HPF	Fri, Dec 21, 2018	17.97	18.19	17.67	17.71
4045	NYSE	HPF	Thu, Dec 20, 2018	18.84	18.99	17.72	18.12
4044	NYSE	HPF	Wed, Dec 19, 2018	19.13	19.26	19.00	19.09
4043	NYSE	HPF	Tue, Dec 18, 2018	19.29	19.40	19.15	19.31
4042	NYSE	HPF	Mon, Dec 17, 2018	19.63	19.66	19.13	19.27
4041	NYSE	HPF	Fri, Dec 14, 2018	19.75	19.86	19.63	19.70
4040	NYSE	HPF	Thu, Dec 13, 2018	20.04	20.04	19.88	19.90
4039	NYSE	HPF	Wed, Dec 12, 2018	20.03	20.06	19.94	20.00
4038	NYSE	HPF	Tue, Dec 11, 2018	20.13	20.16	19.97	20.02
4037	NYSE	HPF	Mon, Dec 10, 2018	20.17	20.22	19.98	20.09
4036	NYSE	HPF	Fri, Dec 7, 2018	20.30	20.37	20.08	20.17
4035	NYSE	HPF	Thu, Dec 6, 2018	20.31	20.36	20.00	20.21
4034	NYSE	HPF	Tue, Dec 4, 2018	20.71	20.71	20.45	20.57
4033	NYSE	HPF	Mon, Dec 3, 2018	20.55	20.72	20.50	20.64
4032	NYSE	HPF	Fri, Nov 30, 2018	20.57	20.57	20.41	20.49
4031	NYSE	HPF	Thu, Nov 29, 2018	20.25	20.67	20.22	20.48
4030	NYSE	HPF	Wed, Nov 28, 2018	20.02	20.30	20.02	20.29
4029	NYSE	HPF	Tue, Nov 27, 2018	20.08	20.08	19.92	20.04
4028	NYSE	HPF	Mon, Nov 26, 2018	20.00	20.05	19.95	20.02
4027	NYSE	HPF	Fri, Nov 23, 2018	19.97	20.01	19.92	19.95
4026	NYSE	HPF	Wed, Nov 21, 2018	19.91	20.00	19.90	19.95
4025	NYSE	HPF	Tue, Nov 20, 2018	20.03	20.03	19.88	19.90
4024	NYSE	HPF	Mon, Nov 19, 2018	20.18	20.23	20.11	20.14
4023	NYSE	HPF	Fri, Nov 16, 2018	20.12	20.24	20.12	20.20
4022	NYSE	HPF	Thu, Nov 15, 2018	20.28	20.29	20.16	20.16
4021	NYSE	HPF	Wed, Nov 14, 2018	20.45	20.45	20.28	20.28
4020	NYSE	HPF	Tue, Nov 13, 2018	20.50	20.58	20.44	20.45
4019	NYSE	HPF	Mon, Nov 12, 2018	20.47	20.49	20.44	20.49
4018	NYSE	HPF	Fri, Nov 9, 2018	20.71	20.77	20.44	20.46
4017	NYSE	HPF	Thu, Nov 8, 2018	20.80	20.89	20.64	20.52
4016	NYSE	HPF	Wed, Nov 7, 2018	20.72	20.80	20.65	20.80
4015	NYSE	HPF	Tue, Nov 6, 2018	20.44	20.61	20.44	20.58
4014	NYSE	HPF	Mon, Nov 5, 2018	20.58	20.63	20.49	20.56
4013	NYSE	HPF	Fri, Nov 2, 2018	20.53	20.56	20.36	20.48
4012	NYSE	HPF	Thu, Nov 1, 2018	20.50	20.61	20.46	20.58
4011	NYSE	HPF	Wed, Oct 31, 2018	20.47	20.50	20.37	20.50
4010	NYSE	HPF	Tue, Oct 30, 2018	20.29	20.40	20.29	20.39
4009	NYSE	HPF	Mon, Oct 29, 2018	20.35	20.43	20.29	20.34
4008	NYSE	HPF	Fri, Oct 26, 2018	20.37	20.37	20.20	20.22
4007	NYSE	HPF	Thu, Oct 25, 2018	20.27	20.39	20.27	20.39
4006	NYSE	HPF	Wed, Oct 24, 2018	20.43	20.44	20.21	20.27
4005	NYSE	HPF	Tue, Oct 23, 2018	20.43	20.46	20.30	20.43
4004	NYSE	HPF	Mon, Oct 22, 2018	20.48	20.50	20.41	20.49
4003	NYSE	HPF	Fri, Oct 19, 2018	20.38	20.48	20.36	20.43
4002	NYSE	HPF	Thu, Oct 18, 2018	20.42	20.49	20.31	20.40
4001	NYSE	HPF	Wed, Oct 17, 2018	20.40	20.47	20.35	20.45
4000	NYSE	HPF	Tue, Oct 16, 2018	20.36	20.49	20.30	20.40
3999	NYSE	HPF	Mon, Oct 15, 2018	20.30	20.35	20.25	20.26
3998	NYSE	HPF	Fri, Oct 12, 2018	20.36	20.47	20.24	20.29
3997	NYSE	HPF	Thu, Oct 11, 2018	20.35	20.46	20.12	20.20
3996	NYSE	HPF	Wed, Oct 10, 2018	20.80	20.91	20.37	20.40
3995	NYSE	HPF	Tue, Oct 9, 2018	20.78	21.03	20.78	20.84
3994	NYSE	HPF	Mon, Oct 8, 2018	20.76	20.95	20.75	20.77
3993	NYSE	HPF	Fri, Oct 5, 2018	20.74	20.82	20.62	20.79
3992	NYSE	HPF	Thu, Oct 4, 2018	21.04	21.04	20.82	20.88
3991	NYSE	HPF	Wed, Oct 3, 2018	21.18	21.30	21.04	21.11
3990	NYSE	HPF	Tue, Oct 2, 2018	21.07	21.18	21.05	21.14
3989	NYSE	HPF	Mon, Oct 1, 2018	21.25	21.30	21.05	21.05
3988	NYSE	HPF	Fri, Sep 28, 2018	21.20	21.29	21.10	21.17
3987	NYSE	HPF	Thu, Sep 27, 2018	21.35	21.35	21.00	21.05
3986	NYSE	HPF	Wed, Sep 26, 2018	21.36	21.50	21.35	21.36
3985	NYSE	HPF	Tue, Sep 25, 2018	21.53	21.54	21.30	21.34
3984	NYSE	HPF	Mon, Sep 24, 2018	21.45	21.57	21.45	21.56
3983	NYSE	HPF	Fri, Sep 21, 2018	21.39	21.51	21.39	21.49
3982	NYSE	HPF	Thu, Sep 20, 2018	21.39	21.46	21.39	21.44
3981	NYSE	HPF	Wed, Sep 19, 2018	21.44	21.44	21.31	21.39
3980	NYSE	HPF	Tue, Sep 18, 2018	21.60	21.60	21.36	21.45
3979	NYSE	HPF	Mon, Sep 17, 2018	21.59	21.60	21.50	21.52
3978	NYSE	HPF	Fri, Sep 14, 2018	21.47	21.55	21.46	21.55
3977	NYSE	HPF	Thu, Sep 13, 2018	21.65	21.71	21.58	21.58
3976	NYSE	HPF	Wed, Sep 12, 2018	21.80	21.90	21.75	21.72
3975	NYSE	HPF	Tue, Sep 11, 2018	21.70	21.76	21.63	21.75
3974	NYSE	HPF	Mon, Sep 10, 2018	21.40	21.71	21.37	21.69
3973	NYSE	HPF	Fri, Sep 7, 2018	21.44	21.53	21.42	21.43
3972	NYSE	HPF	Thu, Sep 6, 2018	21.59	21.59	21.40	21.52
3971	NYSE	HPF	Wed, Sep 5, 2018	21.71	21.79	21.56	21.62
3970	NYSE	HPF	Tue, Sep 4, 2018	21.64	21.69	21.59	21.69
3969	NYSE	HPF	Fri, Aug 31, 2018	21.65	21.72	21.57	21.63
3968	NYSE	HPF	Thu, Aug 30, 2018	21.51	21.63	21.51	21.58
3967	NYSE	HPF	Wed, Aug 29, 2018	21.54	21.57	21.50	21.57
3966	NYSE	HPF	Tue, Aug 28, 2018	21.49	21.54	21.41	21.54
3965	NYSE	HPF	Mon, Aug 27, 2018	21.50	21.52	21.43	21.49
3964	NYSE	HPF	Fri, Aug 24, 2018	21.39	21.48	21.38	21.41
3963	NYSE	HPF	Thu, Aug 23, 2018	21.36	21.47	21.36	21.39
3962	NYSE	HPF	Wed, Aug 22, 2018	21.40	21.49	21.38	21.41
3961	NYSE	HPF	Tue, Aug 21, 2018	21.36	21.40	21.36	21.40
3960	NYSE	HPF	Mon, Aug 20, 2018	21.31	21.38	21.30	21.35
3959	NYSE	HPF	Fri, Aug 17, 2018	21.36	21.41	21.30	21.30
3958	NYSE	HPF	Thu, Aug 16, 2018	21.33	21.38	21.30	21.36
3957	NYSE	HPF	Wed, Aug 15, 2018	21.36	21.38	21.27	21.29
3956	NYSE	HPF	Tue, Aug 14, 2018	21.48	21.48	21.37	21.37
3955	NYSE	HPF	Mon, Aug 13, 2018	21.39	21.43	21.30	21.41
3954	NYSE	HPF	Fri, Aug 10, 2018	21.40	21.47	21.26	21.31
3953	NYSE	HPF	Thu, Aug 9, 2018	21.51	21.57	21.50	21.43
3952	NYSE	HPF	Wed, Aug 8, 2018	21.52	21.57	21.45	21.51
3951	NYSE	HPF	Tue, Aug 7, 2018	21.45	21.56	21.40	21.52
3950	NYSE	HPF	Mon, Aug 6, 2018	21.45	21.55	21.42	21.47
3949	NYSE	HPF	Fri, Aug 3, 2018	21.46	21.46	21.35	21.41
3948	NYSE	HPF	Thu, Aug 2, 2018	21.29	21.42	21.29	21.38
3947	NYSE	HPF	Wed, Aug 1, 2018	21.35	21.40	21.24	21.27
3946	NYSE	HPF	Tue, Jul 31, 2018	21.23	21.28	21.16	21.27
3945	NYSE	HPF	Mon, Jul 30, 2018	21.06	21.15	21.04	21.15
3944	NYSE	HPF	Fri, Jul 27, 2018	21.09	21.13	21.01	21.05
3943	NYSE	HPF	Thu, Jul 26, 2018	21.09	21.10	21.02	21.03
3942	NYSE	HPF	Wed, Jul 25, 2018	21.09	21.09	21.01	21.06
3941	NYSE	HPF	Tue, Jul 24, 2018	21.08	21.09	21.04	21.05
3940	NYSE	HPF	Mon, Jul 23, 2018	21.04	21.14	21.04	21.07
3939	NYSE	HPF	Fri, Jul 20, 2018	21.03	21.15	21.03	21.04
3938	NYSE	HPF	Thu, Jul 19, 2018	21.13	21.18	21.01	21.01
3937	NYSE	HPF	Wed, Jul 18, 2018	21.32	21.32	21.24	21.25
3936	NYSE	HPF	Tue, Jul 17, 2018	21.36	21.36	21.31	21.35
3935	NYSE	HPF	Mon, Jul 16, 2018	21.33	21.39	21.25	21.39
3934	NYSE	HPF	Fri, Jul 13, 2018	21.60	21.60	21.24	21.30
3933	NYSE	HPF	Thu, Jul 12, 2018	21.60	21.63	21.55	21.58
3932	NYSE	HPF	Wed, Jul 11, 2018	21.58	21.58	21.50	21.55
3931	NYSE	HPF	Tue, Jul 10, 2018	21.72	21.73	21.67	21.56
3930	NYSE	HPF	Mon, Jul 9, 2018	21.62	21.71	21.62	21.68
3929	NYSE	HPF	Fri, Jul 6, 2018	21.47	21.63	21.47	21.63
3928	NYSE	HPF	Thu, Jul 5, 2018	21.53	21.57	21.48	21.50
3927	NYSE	HPF	Tue, Jul 3, 2018	21.40	21.52	21.40	21.46
3926	NYSE	HPF	Mon, Jul 2, 2018	21.35	21.46	21.32	21.44
3925	NYSE	HPF	Fri, Jun 29, 2018	21.33	21.33	21.25	21.33
3924	NYSE	HPF	Thu, Jun 28, 2018	21.08	21.20	21.07	21.20
3923	NYSE	HPF	Wed, Jun 27, 2018	21.01	21.15	21.01	21.03
3922	NYSE	HPF	Tue, Jun 26, 2018	20.90	21.06	20.89	21.06
3921	NYSE	HPF	Mon, Jun 25, 2018	20.96	21.00	20.93	20.93
3920	NYSE	HPF	Fri, Jun 22, 2018	20.98	21.00	20.97	20.98
3919	NYSE	HPF	Thu, Jun 21, 2018	21.01	21.01	20.91	20.95
3918	NYSE	HPF	Wed, Jun 20, 2018	20.97	21.00	20.95	20.95
3917	NYSE	HPF	Tue, Jun 19, 2018	20.92	20.94	20.84	20.94
3916	NYSE	HPF	Mon, Jun 18, 2018	21.00	21.00	20.95	20.99
3915	NYSE	HPF	Fri, Jun 15, 2018	20.93	21.00	20.92	21.00
3914	NYSE	HPF	Thu, Jun 14, 2018	20.82	20.95	20.82	20.92
3913	NYSE	HPF	Wed, Jun 13, 2018	20.89	20.95	20.81	20.82
3912	NYSE	HPF	Tue, Jun 12, 2018	20.94	20.94	20.81	20.91
3911	NYSE	HPF	Mon, Jun 11, 2018	21.06	21.06	20.83	20.91
3910	NYSE	HPF	Fri, Jun 8, 2018	20.97	21.05	20.94	21.02
3909	NYSE	HPF	Thu, Jun 7, 2018	21.08	21.17	21.07	20.93
3908	NYSE	HPF	Wed, Jun 6, 2018	20.94	21.07	20.90	21.07
3907	NYSE	HPF	Tue, Jun 5, 2018	20.90	20.94	20.86	20.91
3906	NYSE	HPF	Mon, Jun 4, 2018	20.85	20.91	20.81	20.89
3905	NYSE	HPF	Fri, Jun 1, 2018	20.70	20.85	20.67	20.83
3904	NYSE	HPF	Thu, May 31, 2018	20.69	20.69	20.63	20.68
3903	NYSE	HPF	Wed, May 30, 2018	20.40	20.63	20.40	20.58
3902	NYSE	HPF	Tue, May 29, 2018	20.27	20.47	20.27	20.42
3901	NYSE	HPF	Fri, May 25, 2018	20.30	20.40	20.30	20.34
3900	NYSE	HPF	Thu, May 24, 2018	20.26	20.31	20.25	20.28
3899	NYSE	HPF	Wed, May 23, 2018	20.19	20.29	20.16	20.29
3898	NYSE	HPF	Tue, May 22, 2018	20.15	20.27	20.15	20.17
3897	NYSE	HPF	Mon, May 21, 2018	20.16	20.29	20.15	20.25
3896	NYSE	HPF	Fri, May 18, 2018	20.12	20.18	20.06	20.10
3895	NYSE	HPF	Thu, May 17, 2018	20.13	20.18	20.10	20.11
3894	NYSE	HPF	Wed, May 16, 2018	20.17	20.23	20.13	20.14
3893	NYSE	HPF	Tue, May 15, 2018	20.29	20.29	20.18	20.18
3892	NYSE	HPF	Mon, May 14, 2018	20.20	20.38	20.19	20.33
3891	NYSE	HPF	Fri, May 11, 2018	20.18	20.30	20.18	20.23
3890	NYSE	HPF	Thu, May 10, 2018	20.14	20.34	20.14	20.23
3889	NYSE	HPF	Wed, May 9, 2018	20.34	20.35	20.31	20.19
3888	NYSE	HPF	Tue, May 8, 2018	20.21	20.35	20.17	20.35
3887	NYSE	HPF	Mon, May 7, 2018	20.10	20.27	20.10	20.14
3886	NYSE	HPF	Fri, May 4, 2018	20.08	20.19	20.00	20.17
3885	NYSE	HPF	Thu, May 3, 2018	19.90	20.05	19.90	20.03
3884	NYSE	HPF	Wed, May 2, 2018	19.87	20.02	19.87	19.93
3883	NYSE	HPF	Tue, May 1, 2018	19.91	19.92	19.82	19.90
3882	NYSE	HPF	Mon, Apr 30, 2018	19.86	19.89	19.79	19.84
3881	NYSE	HPF	Fri, Apr 27, 2018	19.72	19.79	19.70	19.78
3880	NYSE	HPF	Thu, Apr 26, 2018	19.65	19.72	19.60	19.66
3879	NYSE	HPF	Wed, Apr 25, 2018	19.68	19.68	19.54	19.59
3878	NYSE	HPF	Tue, Apr 24, 2018	19.70	19.73	19.66	19.68
3877	NYSE	HPF	Mon, Apr 23, 2018	19.66	19.73	19.65	19.65
3876	NYSE	HPF	Fri, Apr 20, 2018	19.74	19.76	19.63	19.64
3875	NYSE	HPF	Thu, Apr 19, 2018	19.81	19.81	19.67	19.74
3874	NYSE	HPF	Wed, Apr 18, 2018	19.73	19.82	19.71	19.78
3873	NYSE	HPF	Tue, Apr 17, 2018	19.69	19.82	19.69	19.73
3872	NYSE	HPF	Mon, Apr 16, 2018	19.71	19.75	19.67	19.67
3871	NYSE	HPF	Fri, Apr 13, 2018	19.74	19.77	19.62	19.62
3870	NYSE	HPF	Thu, Apr 12, 2018	19.90	19.90	19.73	19.75
3869	NYSE	HPF	Wed, Apr 11, 2018	19.76	19.94	19.76	19.88
3868	NYSE	HPF	Tue, Apr 10, 2018	20.07	20.10	19.98	19.84
3867	NYSE	HPF	Mon, Apr 9, 2018	20.10	20.16	20.05	20.06
3866	NYSE	HPF	Fri, Apr 6, 2018	19.98	20.17	19.96	20.06
3865	NYSE	HPF	Thu, Apr 5, 2018	19.84	20.00	19.84	19.96
3864	NYSE	HPF	Wed, Apr 4, 2018	19.74	19.92	19.74	19.91
3863	NYSE	HPF	Tue, Apr 3, 2018	20.03	20.03	19.81	19.88
3862	NYSE	HPF	Mon, Apr 2, 2018	19.98	20.02	19.91	19.96
3861	NYSE	HPF	Thu, Mar 29, 2018	19.96	20.05	19.86	20.05
3860	NYSE	HPF	Wed, Mar 28, 2018	19.71	19.86	19.71	19.84
3859	NYSE	HPF	Tue, Mar 27, 2018	19.70	19.89	19.68	19.74
3858	NYSE	HPF	Mon, Mar 26, 2018	19.73	19.79	19.62	19.64
3857	NYSE	HPF	Fri, Mar 23, 2018	19.82	19.86	19.70	19.70
3856	NYSE	HPF	Thu, Mar 22, 2018	19.76	19.85	19.76	19.80
3855	NYSE	HPF	Wed, Mar 21, 2018	19.95	19.96	19.78	19.82
3854	NYSE	HPF	Tue, Mar 20, 2018	20.02	20.06	19.92	19.93
3853	NYSE	HPF	Mon, Mar 19, 2018	20.17	20.17	20.03	20.06
3852	NYSE	HPF	Fri, Mar 16, 2018	20.07	20.19	20.07	20.17
3851	NYSE	HPF	Thu, Mar 15, 2018	20.12	20.12	20.01	20.10
3850	NYSE	HPF	Wed, Mar 14, 2018	20.03	20.13	19.97	20.05
3849	NYSE	HPF	Tue, Mar 13, 2018	19.99	20.02	19.95	19.99
3848	NYSE	HPF	Mon, Mar 12, 2018	20.16	20.16	19.96	19.97
3847	NYSE	HPF	Fri, Mar 9, 2018	20.05	20.19	20.05	20.07
3846	NYSE	HPF	Thu, Mar 8, 2018	20.21	20.24	20.20	20.06
3845	NYSE	HPF	Wed, Mar 7, 2018	20.00	20.20	20.00	20.20
3844	NYSE	HPF	Tue, Mar 6, 2018	20.10	20.11	20.05	20.07
3843	NYSE	HPF	Mon, Mar 5, 2018	19.92	20.06	19.90	20.05
3842	NYSE	HPF	Fri, Mar 2, 2018	19.89	19.91	19.82	19.89
3841	NYSE	HPF	Thu, Mar 1, 2018	19.91	20.01	19.89	19.90
3840	NYSE	HPF	Wed, Feb 28, 2018	20.00	20.06	19.90	19.90
3839	NYSE	HPF	Tue, Feb 27, 2018	20.12	20.14	19.90	19.92
3838	NYSE	HPF	Mon, Feb 26, 2018	19.96	20.14	19.96	20.07
3837	NYSE	HPF	Fri, Feb 23, 2018	19.81	19.99	19.81	19.90
3836	NYSE	HPF	Thu, Feb 22, 2018	19.76	19.85	19.75	19.77
3835	NYSE	HPF	Wed, Feb 21, 2018	19.73	19.86	19.71	19.73
3834	NYSE	HPF	Tue, Feb 20, 2018	19.69	19.77	19.66	19.72
3833	NYSE	HPF	Fri, Feb 16, 2018	19.66	19.79	19.63	19.72
3832	NYSE	HPF	Thu, Feb 15, 2018	19.64	19.65	19.56	19.63
3831	NYSE	HPF	Wed, Feb 14, 2018	19.59	19.63	19.54	19.56
3830	NYSE	HPF	Tue, Feb 13, 2018	19.57	19.67	19.54	19.65
3829	NYSE	HPF	Mon, Feb 12, 2018	19.56	19.65	19.49	19.57
3828	NYSE	HPF	Fri, Feb 9, 2018	19.77	19.80	19.39	19.51
3827	NYSE	HPF	Thu, Feb 8, 2018	20.03	20.04	19.66	19.63
3826	NYSE	HPF	Wed, Feb 7, 2018	19.67	20.09	19.67	20.05
3825	NYSE	HPF	Tue, Feb 6, 2018	19.60	19.87	19.46	19.76
3824	NYSE	HPF	Mon, Feb 5, 2018	19.91	19.98	19.61	19.74
3823	NYSE	HPF	Fri, Feb 2, 2018	19.95	20.02	19.86	19.99
3822	NYSE	HPF	Thu, Feb 1, 2018	20.10	20.26	20.01	20.02
3821	NYSE	HPF	Wed, Jan 31, 2018	20.33	20.33	20.09	20.15
3820	NYSE	HPF	Tue, Jan 30, 2018	20.06	20.15	19.90	20.11
3819	NYSE	HPF	Mon, Jan 29, 2018	20.32	20.32	20.00	20.16
3818	NYSE	HPF	Fri, Jan 26, 2018	20.67	20.67	20.31	20.38
3817	NYSE	HPF	Thu, Jan 25, 2018	20.78	20.78	20.64	20.67
3816	NYSE	HPF	Wed, Jan 24, 2018	20.74	20.81	20.67	20.79
3815	NYSE	HPF	Tue, Jan 23, 2018	20.60	20.77	20.57	20.77
3814	NYSE	HPF	Mon, Jan 22, 2018	20.80	20.85	20.43	20.64
3813	NYSE	HPF	Fri, Jan 19, 2018	20.95	20.95	20.80	20.82
3812	NYSE	HPF	Thu, Jan 18, 2018	21.07	21.07	20.90	20.93
3811	NYSE	HPF	Wed, Jan 17, 2018	21.17	21.27	21.09	21.09
3810	NYSE	HPF	Tue, Jan 16, 2018	21.30	21.37	21.21	21.22
3809	NYSE	HPF	Fri, Jan 12, 2018	21.31	21.37	21.26	21.28
3808	NYSE	HPF	Thu, Jan 11, 2018	21.35	21.40	21.30	21.33
3807	NYSE	HPF	Wed, Jan 10, 2018	21.45	21.47	21.36	21.27
3806	NYSE	HPF	Tue, Jan 9, 2018	21.39	21.50	21.39	21.47
3805	NYSE	HPF	Mon, Jan 8, 2018	21.31	21.44	21.31	21.42
3804	NYSE	HPF	Fri, Jan 5, 2018	21.37	21.38	21.32	21.35
3803	NYSE	HPF	Thu, Jan 4, 2018	21.37	21.42	21.29	21.38
3802	NYSE	HPF	Wed, Jan 3, 2018	21.38	21.40	21.30	21.37
3801	NYSE	HPF	Tue, Jan 2, 2018	21.49	21.56	21.32	21.38
3800	NYSE	HPF	Fri, Dec 29, 2017	21.49	21.53	21.46	21.49
3799	NYSE	HPF	Thu, Dec 28, 2017	21.41	21.46	21.37	21.43
3798	NYSE	HPF	Wed, Dec 27, 2017	21.43	21.48	21.39	21.41
3797	NYSE	HPF	Tue, Dec 26, 2017	21.42	21.50	21.42	21.47
3796	NYSE	HPF	Fri, Dec 22, 2017	21.44	21.50	21.40	21.50
3795	NYSE	HPF	Thu, Dec 21, 2017	21.45	21.48	21.38	21.39
3794	NYSE	HPF	Wed, Dec 20, 2017	21.41	21.55	21.38	21.46
3793	NYSE	HPF	Tue, Dec 19, 2017	21.42	21.47	21.33	21.46
3792	NYSE	HPF	Mon, Dec 18, 2017	21.32	21.43	21.32	21.42
3791	NYSE	HPF	Fri, Dec 15, 2017	21.23	21.40	21.23	21.39
3790	NYSE	HPF	Thu, Dec 14, 2017	21.05	21.28	21.05	21.23
3789	NYSE	HPF	Wed, Dec 13, 2017	21.19	21.20	21.03	21.09
3788	NYSE	HPF	Tue, Dec 12, 2017	21.31	21.33	21.19	21.20
3787	NYSE	HPF	Mon, Dec 11, 2017	21.31	21.43	21.31	21.34
3786	NYSE	HPF	Fri, Dec 8, 2017	21.48	21.53	21.32	21.32
3785	NYSE	HPF	Thu, Dec 7, 2017	21.50	21.63	21.46	21.48
3784	NYSE	HPF	Wed, Dec 6, 2017	21.59	21.59	21.52	21.56
3783	NYSE	HPF	Tue, Dec 5, 2017	21.51	21.57	21.46	21.53
3782	NYSE	HPF	Mon, Dec 4, 2017	21.33	21.45	21.28	21.45
3781	NYSE	HPF	Fri, Dec 1, 2017	21.20	21.32	21.20	21.31
3780	NYSE	HPF	Thu, Nov 30, 2017	21.26	21.27	21.17	21.26
3779	NYSE	HPF	Wed, Nov 29, 2017	21.21	21.29	21.18	21.21
3778	NYSE	HPF	Tue, Nov 28, 2017	21.25	21.29	21.18	21.25
3777	NYSE	HPF	Mon, Nov 27, 2017	21.28	21.28	21.16	21.18
3776	NYSE	HPF	Fri, Nov 24, 2017	21.24	21.26	21.16	21.20
3775	NYSE	HPF	Wed, Nov 22, 2017	21.18	21.31	21.15	21.19
3774	NYSE	HPF	Tue, Nov 21, 2017	21.34	21.34	21.19	21.21
3773	NYSE	HPF	Mon, Nov 20, 2017	21.26	21.38	21.24	21.29
3772	NYSE	HPF	Fri, Nov 17, 2017	21.18	21.29	21.17	21.28
3771	NYSE	HPF	Thu, Nov 16, 2017	21.17	21.30	21.14	21.25
3770	NYSE	HPF	Wed, Nov 15, 2017	21.15	21.22	20.99	21.16
3769	NYSE	HPF	Tue, Nov 14, 2017	21.21	21.31	21.16	21.16
3768	NYSE	HPF	Mon, Nov 13, 2017	21.34	21.37	21.27	21.33
3767	NYSE	HPF	Fri, Nov 10, 2017	21.48	21.49	21.36	21.36
3766	NYSE	HPF	Thu, Nov 9, 2017	21.64	21.70	21.60	21.55
3765	NYSE	HPF	Wed, Nov 8, 2017	21.65	21.68	21.59	21.65
3764	NYSE	HPF	Tue, Nov 7, 2017	21.65	21.70	21.59	21.69
3763	NYSE	HPF	Mon, Nov 6, 2017	21.44	21.64	21.44	21.61
3762	NYSE	HPF	Fri, Nov 3, 2017	21.65	21.66	21.41	21.42
3761	NYSE	HPF	Thu, Nov 2, 2017	21.67	21.68	21.65	21.65
3760	NYSE	HPF	Wed, Nov 1, 2017	21.61	21.71	21.58	21.71
3759	NYSE	HPF	Tue, Oct 31, 2017	21.57	21.66	21.48	21.65
3758	NYSE	HPF	Mon, Oct 30, 2017	21.50	21.58	21.46	21.49
3757	NYSE	HPF	Fri, Oct 27, 2017	21.49	21.59	21.47	21.54
3756	NYSE	HPF	Thu, Oct 26, 2017	21.56	21.59	21.46	21.46
3755	NYSE	HPF	Wed, Oct 25, 2017	21.67	21.67	21.45	21.56
3754	NYSE	HPF	Tue, Oct 24, 2017	21.70	21.75	21.70	21.75
3753	NYSE	HPF	Mon, Oct 23, 2017	21.67	21.79	21.67	21.73
3752	NYSE	HPF	Fri, Oct 20, 2017	21.61	21.74	21.61	21.72
3751	NYSE	HPF	Thu, Oct 19, 2017	21.56	21.69	21.56	21.68
3750	NYSE	HPF	Wed, Oct 18, 2017	21.74	21.76	21.69	21.69
3749	NYSE	HPF	Tue, Oct 17, 2017	21.76	21.83	21.72	21.73
3748	NYSE	HPF	Mon, Oct 16, 2017	21.84	21.86	21.77	21.79
3747	NYSE	HPF	Fri, Oct 13, 2017	21.85	21.88	21.79	21.81
3746	NYSE	HPF	Thu, Oct 12, 2017	21.76	21.89	21.76	21.88
3745	NYSE	HPF	Wed, Oct 11, 2017	21.76	21.78	21.73	21.78
3744	NYSE	HPF	Tue, Oct 10, 2017	21.82	21.89	21.76	21.74
3743	NYSE	HPF	Mon, Oct 9, 2017	21.80	21.80	21.73	21.79
3742	NYSE	HPF	Fri, Oct 6, 2017	21.79	21.79	21.69	21.78
3741	NYSE	HPF	Thu, Oct 5, 2017	21.79	21.84	21.79	21.82
3740	NYSE	HPF	Wed, Oct 4, 2017	21.90	21.91	21.78	21.79
3739	NYSE	HPF	Tue, Oct 3, 2017	21.86	21.90	21.79	21.88
3738	NYSE	HPF	Mon, Oct 2, 2017	21.84	21.94	21.83	21.92
3737	NYSE	HPF	Fri, Sep 29, 2017	21.80	21.91	21.75	21.91
3736	NYSE	HPF	Thu, Sep 28, 2017	21.84	21.85	21.72	21.80
3735	NYSE	HPF	Wed, Sep 27, 2017	21.70	21.77	21.67	21.76
3734	NYSE	HPF	Tue, Sep 26, 2017	21.61	21.77	21.61	21.75
3733	NYSE	HPF	Mon, Sep 25, 2017	21.70	21.70	21.64	21.66
3732	NYSE	HPF	Fri, Sep 22, 2017	21.61	21.72	21.60	21.68
3731	NYSE	HPF	Thu, Sep 21, 2017	21.66	21.74	21.57	21.58
3730	NYSE	HPF	Wed, Sep 20, 2017	21.68	21.79	21.65	21.73
3729	NYSE	HPF	Tue, Sep 19, 2017	21.68	21.75	21.64	21.75
3728	NYSE	HPF	Mon, Sep 18, 2017	21.69	21.77	21.69	21.73
3727	NYSE	HPF	Fri, Sep 15, 2017	21.63	21.77	21.63	21.74
3726	NYSE	HPF	Thu, Sep 14, 2017	21.63	21.71	21.63	21.68
3725	NYSE	HPF	Wed, Sep 13, 2017	21.77	21.77	21.67	21.70
3724	NYSE	HPF	Tue, Sep 12, 2017	21.56	21.73	21.56	21.73
3723	NYSE	HPF	Mon, Sep 11, 2017	21.58	21.69	21.51	21.54
3722	NYSE	HPF	Fri, Sep 8, 2017	21.65	21.75	21.52	21.52
3721	NYSE	HPF	Thu, Sep 7, 2017	21.80	21.89	21.76	21.72
3720	NYSE	HPF	Wed, Sep 6, 2017	21.73	21.79	21.69	21.72
3719	NYSE	HPF	Tue, Sep 5, 2017	21.75	21.75	21.68	21.73
3718	NYSE	HPF	Fri, Sep 1, 2017	21.65	21.80	21.65	21.80
3717	NYSE	HPF	Thu, Aug 31, 2017	21.56	21.70	21.53	21.70
3716	NYSE	HPF	Wed, Aug 30, 2017	21.41	21.54	21.41	21.47
3715	NYSE	HPF	Tue, Aug 29, 2017	21.59	21.60	21.46	21.48
3714	NYSE	HPF	Mon, Aug 28, 2017	21.67	21.71	21.59	21.63
3713	NYSE	HPF	Fri, Aug 25, 2017	21.67	21.68	21.58	21.59
3712	NYSE	HPF	Thu, Aug 24, 2017	21.69	21.69	21.60	21.65
3711	NYSE	HPF	Wed, Aug 23, 2017	21.59	21.71	21.55	21.63
3710	NYSE	HPF	Tue, Aug 22, 2017	21.59	21.60	21.56	21.58
3709	NYSE	HPF	Mon, Aug 21, 2017	21.50	21.58	21.50	21.54
3708	NYSE	HPF	Fri, Aug 18, 2017	21.56	21.57	21.44	21.49
3707	NYSE	HPF	Thu, Aug 17, 2017	21.70	21.74	21.54	21.55
3706	NYSE	HPF	Wed, Aug 16, 2017	21.73	21.74	21.67	21.69
3705	NYSE	HPF	Tue, Aug 15, 2017	21.64	21.67	21.56	21.61
3704	NYSE	HPF	Mon, Aug 14, 2017	21.76	21.77	21.62	21.65
3703	NYSE	HPF	Fri, Aug 11, 2017	21.18	21.74	21.17	21.64
3702	NYSE	HPF	Thu, Aug 10, 2017	21.97	21.98	21.34	21.43
3701	NYSE	HPF	Wed, Aug 9, 2017	22.09	22.15	21.97	21.97
3700	NYSE	HPF	Tue, Aug 8, 2017	22.45	22.45	22.30	22.17
3699	NYSE	HPF	Mon, Aug 7, 2017	22.39	22.55	22.39	22.43
3698	NYSE	HPF	Fri, Aug 4, 2017	22.50	22.55	22.43	22.45
3697	NYSE	HPF	Thu, Aug 3, 2017	22.67	22.71	22.49	22.58
3696	NYSE	HPF	Wed, Aug 2, 2017	22.45	22.50	22.35	22.50
3695	NYSE	HPF	Tue, Aug 1, 2017	22.44	22.46	22.40	22.42
3694	NYSE	HPF	Mon, Jul 31, 2017	22.29	22.40	22.26	22.39
3693	NYSE	HPF	Fri, Jul 28, 2017	22.14	22.22	22.08	22.22
3692	NYSE	HPF	Thu, Jul 27, 2017	22.10	22.19	22.03	22.03
3691	NYSE	HPF	Wed, Jul 26, 2017	22.03	22.17	22.03	22.14
3690	NYSE	HPF	Tue, Jul 25, 2017	22.10	22.11	22.00	22.03
3689	NYSE	HPF	Mon, Jul 24, 2017	22.20	22.20	22.08	22.09
3688	NYSE	HPF	Fri, Jul 21, 2017	22.17	22.17	22.06	22.09
3687	NYSE	HPF	Thu, Jul 20, 2017	22.09	22.17	22.09	22.17
3686	NYSE	HPF	Wed, Jul 19, 2017	22.10	22.14	22.08	22.08
3685	NYSE	HPF	Tue, Jul 18, 2017	22.16	22.16	22.04	22.12
3684	NYSE	HPF	Mon, Jul 17, 2017	22.03	22.17	22.03	22.11
3683	NYSE	HPF	Fri, Jul 14, 2017	22.08	22.08	21.90	21.97
3682	NYSE	HPF	Thu, Jul 13, 2017	22.10	22.10	21.90	21.95
3681	NYSE	HPF	Wed, Jul 12, 2017	22.19	22.19	22.00	22.06
3680	NYSE	HPF	Tue, Jul 11, 2017	22.00	22.25	22.00	22.10
3679	NYSE	HPF	Mon, Jul 10, 2017	22.17	22.25	22.13	22.05
3678	NYSE	HPF	Fri, Jul 7, 2017	22.14	22.16	22.04	22.11
3677	NYSE	HPF	Thu, Jul 6, 2017	22.09	22.14	22.04	22.14
3676	NYSE	HPF	Wed, Jul 5, 2017	22.03	22.10	21.98	22.08
3675	NYSE	HPF	Mon, Jul 3, 2017	22.10	22.19	21.98	22.03
3674	NYSE	HPF	Fri, Jun 30, 2017	22.11	22.13	21.96	21.96
3673	NYSE	HPF	Thu, Jun 29, 2017	22.10	22.10	21.96	21.99
3672	NYSE	HPF	Wed, Jun 28, 2017	22.08	22.14	22.08	22.10
3671	NYSE	HPF	Tue, Jun 27, 2017	22.04	22.14	22.04	22.10
3670	NYSE	HPF	Mon, Jun 26, 2017	21.95	22.07	21.95	22.06
3669	NYSE	HPF	Fri, Jun 23, 2017	21.96	21.96	21.86	21.95
3668	NYSE	HPF	Thu, Jun 22, 2017	21.91	22.00	21.88	21.93
3667	NYSE	HPF	Wed, Jun 21, 2017	21.96	21.99	21.91	21.91
3666	NYSE	HPF	Tue, Jun 20, 2017	22.05	22.10	21.95	22.02
3665	NYSE	HPF	Mon, Jun 19, 2017	22.00	22.02	21.94	22.02
3664	NYSE	HPF	Fri, Jun 16, 2017	21.84	21.93	21.82	21.88
3663	NYSE	HPF	Thu, Jun 15, 2017	21.77	21.89	21.77	21.89
3662	NYSE	HPF	Wed, Jun 14, 2017	21.77	21.82	21.76	21.80
3661	NYSE	HPF	Tue, Jun 13, 2017	21.75	21.79	21.70	21.74
3660	NYSE	HPF	Mon, Jun 12, 2017	21.67	21.87	21.67	21.78
3659	NYSE	HPF	Fri, Jun 9, 2017	21.67	21.75	21.62	21.74
3658	NYSE	HPF	Thu, Jun 8, 2017	21.79	21.79	21.67	21.67
3657	NYSE	HPF	Wed, Jun 7, 2017	21.83	21.90	21.81	21.67
3656	NYSE	HPF	Tue, Jun 6, 2017	21.82	21.92	21.78	21.81
3655	NYSE	HPF	Mon, Jun 5, 2017	21.76	21.84	21.76	21.82
3654	NYSE	HPF	Fri, Jun 2, 2017	22.01	22.01	21.86	21.86
3653	NYSE	HPF	Thu, Jun 1, 2017	21.88	22.00	21.87	21.88
3652	NYSE	HPF	Wed, May 31, 2017	21.89	21.89	21.80	21.88
3651	NYSE	HPF	Tue, May 30, 2017	21.81	21.82	21.75	21.78
3650	NYSE	HPF	Fri, May 26, 2017	21.76	21.91	21.76	21.88
3649	NYSE	HPF	Thu, May 25, 2017	21.84	21.85	21.79	21.83
3648	NYSE	HPF	Wed, May 24, 2017	21.69	21.78	21.69	21.75
3647	NYSE	HPF	Tue, May 23, 2017	21.69	21.75	21.68	21.69
3646	NYSE	HPF	Mon, May 22, 2017	21.57	21.72	21.57	21.67
3645	NYSE	HPF	Fri, May 19, 2017	21.42	21.61	21.42	21.56
3644	NYSE	HPF	Thu, May 18, 2017	21.38	21.50	21.38	21.47
3643	NYSE	HPF	Wed, May 17, 2017	21.38	21.44	21.38	21.38
3642	NYSE	HPF	Tue, May 16, 2017	21.42	21.47	21.40	21.45
3641	NYSE	HPF	Mon, May 15, 2017	21.41	21.53	21.37	21.45
3640	NYSE	HPF	Fri, May 12, 2017	21.68	21.68	21.56	21.57
3639	NYSE	HPF	Thu, May 11, 2017	21.69	21.73	21.66	21.68
3638	NYSE	HPF	Wed, May 10, 2017	21.67	21.74	21.67	21.69
3637	NYSE	HPF	Tue, May 9, 2017	21.77	21.77	21.64	21.72
3636	NYSE	HPF	Mon, May 8, 2017	21.72	21.84	21.72	21.70
3635	NYSE	HPF	Fri, May 5, 2017	21.66	21.74	21.63	21.72
3634	NYSE	HPF	Thu, May 4, 2017	21.56	21.70	21.51	21.70
3633	NYSE	HPF	Wed, May 3, 2017	21.67	21.67	21.55	21.61
3632	NYSE	HPF	Tue, May 2, 2017	21.53	21.61	21.51	21.58
3631	NYSE	HPF	Mon, May 1, 2017	21.59	21.59	21.49	21.58
3630	NYSE	HPF	Fri, Apr 28, 2017	21.47	21.58	21.41	21.57
3629	NYSE	HPF	Thu, Apr 27, 2017	21.37	21.43	21.37	21.41
3628	NYSE	HPF	Wed, Apr 26, 2017	21.41	21.41	21.35	21.37
3627	NYSE	HPF	Tue, Apr 25, 2017	21.32	21.43	21.30	21.40
3626	NYSE	HPF	Mon, Apr 24, 2017	21.35	21.39	21.30	21.31
3625	NYSE	HPF	Fri, Apr 21, 2017	21.31	21.35	21.30	21.32
3624	NYSE	HPF	Thu, Apr 20, 2017	21.33	21.35	21.30	21.33
3623	NYSE	HPF	Wed, Apr 19, 2017	21.25	21.33	21.20	21.31
3622	NYSE	HPF	Tue, Apr 18, 2017	21.46	21.46	21.23	21.25
3621	NYSE	HPF	Mon, Apr 17, 2017	21.37	21.46	21.37	21.41
3620	NYSE	HPF	Thu, Apr 13, 2017	21.22	21.43	21.22	21.41
3619	NYSE	HPF	Wed, Apr 12, 2017	21.35	21.39	21.22	21.26
3618	NYSE	HPF	Tue, Apr 11, 2017	21.22	21.38	21.22	21.35
3617	NYSE	HPF	Mon, Apr 10, 2017	21.29	21.40	21.29	21.25
3616	NYSE	HPF	Fri, Apr 7, 2017	21.23	21.43	21.23	21.28
3615	NYSE	HPF	Thu, Apr 6, 2017	21.25	21.28	21.16	21.25
3614	NYSE	HPF	Wed, Apr 5, 2017	21.29	21.33	21.17	21.25
3613	NYSE	HPF	Tue, Apr 4, 2017	21.24	21.34	21.23	21.24
3612	NYSE	HPF	Mon, Apr 3, 2017	21.13	21.37	21.10	21.37
3611	NYSE	HPF	Fri, Mar 31, 2017	20.95	21.11	20.92	21.10
3610	NYSE	HPF	Thu, Mar 30, 2017	20.86	20.98	20.84	20.96
3609	NYSE	HPF	Wed, Mar 29, 2017	20.97	21.02	20.87	20.89
3608	NYSE	HPF	Tue, Mar 28, 2017	20.88	21.02	20.86	20.99
3607	NYSE	HPF	Mon, Mar 27, 2017	20.76	20.89	20.76	20.83
3606	NYSE	HPF	Fri, Mar 24, 2017	20.92	20.98	20.88	20.90
3605	NYSE	HPF	Thu, Mar 23, 2017	20.86	20.98	20.85	20.89
3604	NYSE	HPF	Wed, Mar 22, 2017	20.80	20.90	20.72	20.85
3603	NYSE	HPF	Tue, Mar 21, 2017	20.98	21.03	20.79	20.87
3602	NYSE	HPF	Mon, Mar 20, 2017	20.89	21.11	20.89	20.98
3601	NYSE	HPF	Fri, Mar 17, 2017	20.87	21.00	20.87	20.91
3600	NYSE	HPF	Thu, Mar 16, 2017	20.73	20.95	20.72	20.93
3599	NYSE	HPF	Wed, Mar 15, 2017	20.44	20.77	20.44	20.72
3598	NYSE	HPF	Tue, Mar 14, 2017	20.46	20.50	20.40	20.42
3597	NYSE	HPF	Mon, Mar 13, 2017	20.44	20.60	20.42	20.55
3596	NYSE	HPF	Fri, Mar 10, 2017	20.27	20.44	20.27	20.44
3595	NYSE	HPF	Thu, Mar 9, 2017	20.74	20.74	20.13	20.25
3594	NYSE	HPF	Wed, Mar 8, 2017	20.98	21.02	20.88	20.80
3593	NYSE	HPF	Tue, Mar 7, 2017	21.03	21.09	21.00	21.04
3592	NYSE	HPF	Mon, Mar 6, 2017	21.26	21.28	20.97	21.08
3591	NYSE	HPF	Fri, Mar 3, 2017	21.25	21.36	21.20	21.32
3590	NYSE	HPF	Thu, Mar 2, 2017	21.42	21.48	21.30	21.30
3589	NYSE	HPF	Wed, Mar 1, 2017	21.26	21.41	21.25	21.33
3588	NYSE	HPF	Tue, Feb 28, 2017	21.30	21.44	21.30	21.44
3587	NYSE	HPF	Mon, Feb 27, 2017	21.08	21.28	21.08	21.26
3586	NYSE	HPF	Fri, Feb 24, 2017	21.11	21.16	21.05	21.08
3585	NYSE	HPF	Thu, Feb 23, 2017	21.00	21.15	21.00	21.11
3584	NYSE	HPF	Wed, Feb 22, 2017	21.13	21.18	20.95	20.96
3583	NYSE	HPF	Tue, Feb 21, 2017	21.05	21.19	21.01	21.19
3582	NYSE	HPF	Fri, Feb 17, 2017	20.93	21.06	20.93	21.06
3581	NYSE	HPF	Thu, Feb 16, 2017	21.03	21.10	20.97	20.97
3580	NYSE	HPF	Wed, Feb 15, 2017	21.01	21.12	21.01	21.08
3579	NYSE	HPF	Tue, Feb 14, 2017	21.07	21.19	21.01	21.07
3578	NYSE	HPF	Mon, Feb 13, 2017	21.10	21.19	21.09	21.12
3577	NYSE	HPF	Fri, Feb 10, 2017	20.97	21.09	20.93	21.07
3576	NYSE	HPF	Thu, Feb 9, 2017	21.07	21.07	20.96	21.00
3575	NYSE	HPF	Wed, Feb 8, 2017	21.15	21.20	21.10	21.01
3574	NYSE	HPF	Tue, Feb 7, 2017	21.15	21.15	21.07	21.14
3573	NYSE	HPF	Mon, Feb 6, 2017	20.96	21.10	20.96	21.08
3572	NYSE	HPF	Fri, Feb 3, 2017	20.92	21.07	20.89	21.00
3571	NYSE	HPF	Thu, Feb 2, 2017	20.85	20.92	20.79	20.92
3570	NYSE	HPF	Wed, Feb 1, 2017	20.94	21.02	20.83	20.93
3569	NYSE	HPF	Tue, Jan 31, 2017	20.88	20.93	20.80	20.89
3568	NYSE	HPF	Mon, Jan 30, 2017	20.75	20.87	20.74	20.87
3567	NYSE	HPF	Fri, Jan 27, 2017	20.80	20.85	20.77	20.77
3566	NYSE	HPF	Thu, Jan 26, 2017	20.81	20.87	20.77	20.83
3565	NYSE	HPF	Wed, Jan 25, 2017	20.70	20.83	20.66	20.75
3564	NYSE	HPF	Tue, Jan 24, 2017	20.65	20.79	20.65	20.78
3563	NYSE	HPF	Mon, Jan 23, 2017	20.57	20.65	20.47	20.54
3562	NYSE	HPF	Fri, Jan 20, 2017	20.61	20.61	20.42	20.45
3561	NYSE	HPF	Thu, Jan 19, 2017	20.77	20.80	20.63	20.66
3560	NYSE	HPF	Wed, Jan 18, 2017	20.85	20.89	20.82	20.83
3559	NYSE	HPF	Tue, Jan 17, 2017	20.79	20.88	20.79	20.88
3558	NYSE	HPF	Fri, Jan 13, 2017	20.74	20.81	20.71	20.79
3557	NYSE	HPF	Thu, Jan 12, 2017	20.58	20.76	20.58	20.71
3556	NYSE	HPF	Wed, Jan 11, 2017	20.51	20.60	20.50	20.57
3555	NYSE	HPF	Tue, Jan 10, 2017	20.56	20.65	20.56	20.50
3554	NYSE	HPF	Mon, Jan 9, 2017	20.58	20.63	20.55	20.56
3553	NYSE	HPF	Fri, Jan 6, 2017	20.52	20.60	20.50	20.56
3552	NYSE	HPF	Thu, Jan 5, 2017	20.55	20.74	20.52	20.56
3551	NYSE	HPF	Wed, Jan 4, 2017	20.44	20.71	20.44	20.55
3550	NYSE	HPF	Tue, Jan 3, 2017	20.28	20.44	20.28	20.41
3549	NYSE	HPF	Fri, Dec 30, 2016	20.19	20.25	20.16	20.25
3548	NYSE	HPF	Thu, Dec 29, 2016	20.10	20.17	20.10	20.15
3547	NYSE	HPF	Wed, Dec 28, 2016	20.00	20.10	20.00	20.08
3546	NYSE	HPF	Tue, Dec 27, 2016	19.93	20.04	19.93	20.03
3545	NYSE	HPF	Fri, Dec 23, 2016	19.97	20.08	19.84	19.94
3544	NYSE	HPF	Thu, Dec 22, 2016	19.85	19.98	19.85	19.98
3543	NYSE	HPF	Wed, Dec 21, 2016	19.75	19.85	19.71	19.79
3542	NYSE	HPF	Tue, Dec 20, 2016	19.69	19.81	19.69	19.75
3541	NYSE	HPF	Mon, Dec 19, 2016	19.66	19.80	19.66	19.76
3540	NYSE	HPF	Fri, Dec 16, 2016	19.53	19.65	19.50	19.65
3539	NYSE	HPF	Thu, Dec 15, 2016	19.56	19.63	19.50	19.51
3538	NYSE	HPF	Wed, Dec 14, 2016	19.65	19.68	19.57	19.60
3537	NYSE	HPF	Tue, Dec 13, 2016	19.59	19.65	19.56	19.65
3536	NYSE	HPF	Mon, Dec 12, 2016	19.56	19.64	19.48	19.63
3535	NYSE	HPF	Fri, Dec 9, 2016	19.64	19.68	19.61	19.61
3534	NYSE	HPF	Thu, Dec 8, 2016	19.68	19.74	19.61	19.65
3533	NYSE	HPF	Wed, Dec 7, 2016	19.72	19.91	19.72	19.74
3532	NYSE	HPF	Tue, Dec 6, 2016	19.62	19.77	19.62	19.73
3531	NYSE	HPF	Mon, Dec 5, 2016	19.76	19.76	19.65	19.67
3530	NYSE	HPF	Fri, Dec 2, 2016	19.43	19.66	19.42	19.64
3529	NYSE	HPF	Thu, Dec 1, 2016	19.65	19.65	19.38	19.43
3528	NYSE	HPF	Wed, Nov 30, 2016	19.77	19.84	19.70	19.76
3527	NYSE	HPF	Tue, Nov 29, 2016	19.85	19.90	19.77	19.87
3526	NYSE	HPF	Mon, Nov 28, 2016	20.04	20.09	19.85	19.86
3525	NYSE	HPF	Fri, Nov 25, 2016	19.91	19.99	19.90	19.97
3524	NYSE	HPF	Wed, Nov 23, 2016	19.75	19.92	19.63	19.87
3523	NYSE	HPF	Tue, Nov 22, 2016	19.91	19.91	19.80	19.84
3522	NYSE	HPF	Mon, Nov 21, 2016	19.66	19.81	19.66	19.81
3521	NYSE	HPF	Fri, Nov 18, 2016	19.52	19.69	19.48	19.64
3520	NYSE	HPF	Thu, Nov 17, 2016	19.78	19.87	19.52	19.53
3519	NYSE	HPF	Wed, Nov 16, 2016	19.46	19.88	19.45	19.84
3518	NYSE	HPF	Tue, Nov 15, 2016	18.95	19.59	18.95	19.59
3517	NYSE	HPF	Mon, Nov 14, 2016	20.23	20.23	18.87	18.90
3516	NYSE	HPF	Fri, Nov 11, 2016	19.75	19.77	19.47	19.55
3515	NYSE	HPF	Thu, Nov 10, 2016	20.51	20.51	19.79	19.84
3514	NYSE	HPF	Wed, Nov 9, 2016	20.31	20.56	20.30	20.45
3513	NYSE	HPF	Tue, Nov 8, 2016	20.64	20.78	20.64	20.55
3512	NYSE	HPF	Mon, Nov 7, 2016	20.80	20.87	20.69	20.75
3511	NYSE	HPF	Fri, Nov 4, 2016	20.63	20.64	20.44	20.64
3510	NYSE	HPF	Thu, Nov 3, 2016	20.71	20.81	20.69	20.69
3509	NYSE	HPF	Wed, Nov 2, 2016	21.11	21.17	20.69	20.72
3508	NYSE	HPF	Tue, Nov 1, 2016	21.31	21.43	21.15	21.17
3507	NYSE	HPF	Mon, Oct 31, 2016	21.63	21.66	21.35	21.35
3506	NYSE	HPF	Fri, Oct 28, 2016	21.50	21.58	21.50	21.55
3505	NYSE	HPF	Thu, Oct 27, 2016	21.78	21.78	21.54	21.54
3504	NYSE	HPF	Wed, Oct 26, 2016	21.83	21.85	21.75	21.78
3503	NYSE	HPF	Tue, Oct 25, 2016	21.81	21.85	21.76	21.83
3502	NYSE	HPF	Mon, Oct 24, 2016	21.93	21.93	21.81	21.86
3501	NYSE	HPF	Fri, Oct 21, 2016	21.66	21.82	21.65	21.82
3500	NYSE	HPF	Thu, Oct 20, 2016	21.61	21.71	21.61	21.71
3499	NYSE	HPF	Wed, Oct 19, 2016	21.52	21.69	21.49	21.69
3498	NYSE	HPF	Tue, Oct 18, 2016	21.32	21.46	21.31	21.42
3497	NYSE	HPF	Mon, Oct 17, 2016	21.18	21.31	21.17	21.30
3496	NYSE	HPF	Fri, Oct 14, 2016	21.21	21.31	21.20	21.25
3495	NYSE	HPF	Thu, Oct 13, 2016	21.25	21.35	21.12	21.12
3494	NYSE	HPF	Wed, Oct 12, 2016	21.63	21.76	21.39	21.40
3493	NYSE	HPF	Tue, Oct 11, 2016	22.16	22.16	21.64	21.71
3492	NYSE	HPF	Mon, Oct 10, 2016	22.27	22.32	22.21	22.14
3491	NYSE	HPF	Fri, Oct 7, 2016	22.15	22.23	22.12	22.13
3490	NYSE	HPF	Thu, Oct 6, 2016	22.15	22.21	22.06	22.19
3489	NYSE	HPF	Wed, Oct 5, 2016	22.34	22.34	22.20	22.25
3488	NYSE	HPF	Tue, Oct 4, 2016	22.49	22.57	22.22	22.28
3487	NYSE	HPF	Mon, Oct 3, 2016	22.63	22.65	22.50	22.51
3486	NYSE	HPF	Fri, Sep 30, 2016	22.39	22.61	22.39	22.54
3485	NYSE	HPF	Thu, Sep 29, 2016	22.78	22.81	22.35	22.36
3484	NYSE	HPF	Wed, Sep 28, 2016	22.70	22.84	22.64	22.73
3483	NYSE	HPF	Tue, Sep 27, 2016	22.66	22.79	22.57	22.78
3482	NYSE	HPF	Mon, Sep 26, 2016	22.86	22.86	22.67	22.67
3481	NYSE	HPF	Fri, Sep 23, 2016	22.95	23.06	22.82	22.87
3480	NYSE	HPF	Thu, Sep 22, 2016	22.75	22.96	22.65	22.91
3479	NYSE	HPF	Wed, Sep 21, 2016	22.21	22.60	22.21	22.59
3478	NYSE	HPF	Tue, Sep 20, 2016	22.03	22.21	22.02	22.19
3477	NYSE	HPF	Mon, Sep 19, 2016	21.79	21.99	21.79	21.93
3476	NYSE	HPF	Fri, Sep 16, 2016	21.94	21.95	21.75	21.77
3475	NYSE	HPF	Thu, Sep 15, 2016	22.05	22.24	21.93	21.94
3474	NYSE	HPF	Wed, Sep 14, 2016	21.96	22.26	21.86	21.96
3473	NYSE	HPF	Tue, Sep 13, 2016	22.62	22.62	22.06	22.06
3472	NYSE	HPF	Mon, Sep 12, 2016	22.52	22.72	22.52	22.62
3471	NYSE	HPF	Fri, Sep 9, 2016	23.00	23.05	22.60	22.70
3470	NYSE	HPF	Thu, Sep 8, 2016	23.05	23.09	22.96	23.06
3469	NYSE	HPF	Wed, Sep 7, 2016	23.04	23.24	23.01	23.01
3468	NYSE	HPF	Tue, Sep 6, 2016	23.08	23.08	22.86	23.00
3467	NYSE	HPF	Fri, Sep 2, 2016	22.97	23.09	22.89	22.90
3466	NYSE	HPF	Thu, Sep 1, 2016	22.88	22.93	22.83	22.88
3465	NYSE	HPF	Wed, Aug 31, 2016	22.87	22.87	22.78	22.82
3464	NYSE	HPF	Tue, Aug 30, 2016	22.76	22.90	22.76	22.87
3463	NYSE	HPF	Mon, Aug 29, 2016	23.00	23.00	22.76	22.76
3462	NYSE	HPF	Fri, Aug 26, 2016	22.89	23.00	22.86	22.98
3461	NYSE	HPF	Thu, Aug 25, 2016	22.90	22.93	22.73	22.87
3460	NYSE	HPF	Wed, Aug 24, 2016	22.93	22.96	22.81	22.92
3459	NYSE	HPF	Tue, Aug 23, 2016	22.91	22.92	22.85	22.91
3458	NYSE	HPF	Mon, Aug 22, 2016	22.76	22.94	22.76	22.81
3457	NYSE	HPF	Fri, Aug 19, 2016	22.70	22.82	22.66	22.82
3456	NYSE	HPF	Thu, Aug 18, 2016	22.60	22.74	22.60	22.72
3455	NYSE	HPF	Wed, Aug 17, 2016	22.55	22.61	22.51	22.61
3454	NYSE	HPF	Tue, Aug 16, 2016	22.66	22.69	22.55	22.61
3453	NYSE	HPF	Mon, Aug 15, 2016	22.76	22.77	22.71	22.72
3452	NYSE	HPF	Fri, Aug 12, 2016	22.86	22.86	22.70	22.76
3451	NYSE	HPF	Thu, Aug 11, 2016	22.90	22.90	22.80	22.82
3450	NYSE	HPF	Wed, Aug 10, 2016	22.91	22.95	22.85	22.93
3449	NYSE	HPF	Tue, Aug 9, 2016	22.75	22.95	22.70	22.95
3448	NYSE	HPF	Mon, Aug 8, 2016	22.83	22.84	22.77	22.67
3447	NYSE	HPF	Fri, Aug 5, 2016	22.66	22.78	22.62	22.78
3446	NYSE	HPF	Thu, Aug 4, 2016	22.61	22.81	22.61	22.69
3445	NYSE	HPF	Wed, Aug 3, 2016	22.57	22.66	22.54	22.63
3444	NYSE	HPF	Tue, Aug 2, 2016	22.79	22.79	22.51	22.59
3443	NYSE	HPF	Mon, Aug 1, 2016	22.70	22.78	22.66	22.71
3442	NYSE	HPF	Fri, Jul 29, 2016	22.71	22.77	22.65	22.68
3441	NYSE	HPF	Thu, Jul 28, 2016	22.74	22.75	22.68	22.69
3440	NYSE	HPF	Wed, Jul 27, 2016	22.73	22.80	22.72	22.76
3439	NYSE	HPF	Tue, Jul 26, 2016	22.84	22.94	22.68	22.77
3438	NYSE	HPF	Mon, Jul 25, 2016	22.78	22.84	22.75	22.76
3437	NYSE	HPF	Fri, Jul 22, 2016	22.73	22.85	22.72	22.76
3436	NYSE	HPF	Thu, Jul 21, 2016	22.90	22.92	22.71	22.71
3435	NYSE	HPF	Wed, Jul 20, 2016	22.96	22.96	22.71	22.74
3434	NYSE	HPF	Tue, Jul 19, 2016	22.95	22.97	22.85	22.93
3433	NYSE	HPF	Mon, Jul 18, 2016	22.77	22.92	22.74	22.89
3432	NYSE	HPF	Fri, Jul 15, 2016	22.82	22.85	22.75	22.77
3431	NYSE	HPF	Thu, Jul 14, 2016	22.88	22.93	22.81	22.89
3430	NYSE	HPF	Wed, Jul 13, 2016	22.97	22.99	22.81	22.87
3429	NYSE	HPF	Tue, Jul 12, 2016	23.02	23.03	22.90	22.91
3428	NYSE	HPF	Mon, Jul 11, 2016	23.00	23.08	22.92	22.92
3427	NYSE	HPF	Fri, Jul 8, 2016	23.13	23.13	22.86	22.91
3426	NYSE	HPF	Thu, Jul 7, 2016	23.00	23.10	22.92	22.93
3425	NYSE	HPF	Wed, Jul 6, 2016	22.91	23.14	22.91	22.98
3424	NYSE	HPF	Tue, Jul 5, 2016	22.73	22.91	22.63	22.91
3423	NYSE	HPF	Fri, Jul 1, 2016	22.79	22.81	22.60	22.65
3422	NYSE	HPF	Thu, Jun 30, 2016	22.70	22.74	22.60	22.70
3421	NYSE	HPF	Wed, Jun 29, 2016	22.53	22.70	22.50	22.60
3420	NYSE	HPF	Tue, Jun 28, 2016	22.30	22.68	22.30	22.56
3419	NYSE	HPF	Mon, Jun 27, 2016	22.08	22.25	21.91	22.17
3418	NYSE	HPF	Fri, Jun 24, 2016	21.73	22.19	21.51	22.14
3417	NYSE	HPF	Thu, Jun 23, 2016	22.17	22.25	22.16	22.16
3416	NYSE	HPF	Wed, Jun 22, 2016	22.12	22.21	22.10	22.18
3415	NYSE	HPF	Tue, Jun 21, 2016	22.13	22.20	22.09	22.12
3414	NYSE	HPF	Mon, Jun 20, 2016	22.10	22.23	22.10	22.14
3413	NYSE	HPF	Fri, Jun 17, 2016	21.82	22.06	21.76	22.05
3412	NYSE	HPF	Thu, Jun 16, 2016	21.75	21.86	21.65	21.82
3411	NYSE	HPF	Wed, Jun 15, 2016	21.79	21.86	21.76	21.83
3410	NYSE	HPF	Tue, Jun 14, 2016	21.79	21.80	21.61	21.76
3409	NYSE	HPF	Mon, Jun 13, 2016	21.92	21.98	21.74	21.74
3408	NYSE	HPF	Fri, Jun 10, 2016	22.13	22.30	22.10	22.13
3407	NYSE	HPF	Thu, Jun 9, 2016	22.28	22.31	22.15	22.28
3406	NYSE	HPF	Wed, Jun 8, 2016	22.35	22.41	22.24	22.25
3405	NYSE	HPF	Tue, Jun 7, 2016	22.44	22.45	22.28	22.35
3404	NYSE	HPF	Mon, Jun 6, 2016	22.44	22.44	22.34	22.44
3403	NYSE	HPF	Fri, Jun 3, 2016	22.15	22.44	22.11	22.44
3402	NYSE	HPF	Thu, Jun 2, 2016	22.10	22.23	22.10	22.20
3401	NYSE	HPF	Wed, Jun 1, 2016	21.97	22.14	21.92	22.11
3400	NYSE	HPF	Tue, May 31, 2016	21.92	22.08	21.92	21.97
3399	NYSE	HPF	Fri, May 27, 2016	21.91	22.08	21.89	22.00
3398	NYSE	HPF	Thu, May 26, 2016	21.87	21.95	21.78	21.95
3397	NYSE	HPF	Wed, May 25, 2016	21.87	22.00	21.81	21.96
3396	NYSE	HPF	Tue, May 24, 2016	21.78	21.96	21.75	21.96
3395	NYSE	HPF	Mon, May 23, 2016	21.50	21.70	21.47	21.66
3394	NYSE	HPF	Fri, May 20, 2016	21.36	21.57	21.30	21.38
3393	NYSE	HPF	Thu, May 19, 2016	21.80	21.80	21.23	21.24
3392	NYSE	HPF	Wed, May 18, 2016	22.12	22.12	21.73	21.97
3391	NYSE	HPF	Tue, May 17, 2016	22.03	22.15	22.02	22.12
3390	NYSE	HPF	Mon, May 16, 2016	22.12	22.13	22.05	22.10
3389	NYSE	HPF	Fri, May 13, 2016	22.12	22.12	21.96	22.08
3388	NYSE	HPF	Thu, May 12, 2016	22.08	22.14	21.98	22.12
3387	NYSE	HPF	Wed, May 11, 2016	22.00	22.08	21.96	21.97
3386	NYSE	HPF	Tue, May 10, 2016	22.15	22.15	21.96	21.99
3385	NYSE	HPF	Mon, May 9, 2016	22.21	22.21	22.11	22.19
3384	NYSE	HPF	Fri, May 6, 2016	21.97	22.23	21.94	22.23
3383	NYSE	HPF	Thu, May 5, 2016	21.96	21.98	21.84	21.96
3382	NYSE	HPF	Wed, May 4, 2016	21.87	21.94	21.72	21.89
3381	NYSE	HPF	Tue, May 3, 2016	21.68	21.80	21.62	21.80
3380	NYSE	HPF	Mon, May 2, 2016	21.70	21.72	21.66	21.68
3379	NYSE	HPF	Fri, Apr 29, 2016	21.65	21.71	21.52	21.66
3378	NYSE	HPF	Thu, Apr 28, 2016	21.69	21.73	21.54	21.57
3377	NYSE	HPF	Wed, Apr 27, 2016	21.66	21.67	21.58	21.64
3376	NYSE	HPF	Tue, Apr 26, 2016	21.58	21.70	21.52	21.63
3375	NYSE	HPF	Mon, Apr 25, 2016	21.58	21.58	21.45	21.51
3374	NYSE	HPF	Fri, Apr 22, 2016	21.49	21.54	21.38	21.54
3373	NYSE	HPF	Thu, Apr 21, 2016	21.52	21.62	21.43	21.43
3372	NYSE	HPF	Wed, Apr 20, 2016	21.54	21.57	21.44	21.44
3371	NYSE	HPF	Tue, Apr 19, 2016	21.46	21.53	21.41	21.48
3370	NYSE	HPF	Mon, Apr 18, 2016	21.17	21.38	21.16	21.38
3369	NYSE	HPF	Fri, Apr 15, 2016	21.10	21.14	20.96	21.14
3368	NYSE	HPF	Thu, Apr 14, 2016	20.95	21.10	20.91	21.07
3367	NYSE	HPF	Wed, Apr 13, 2016	21.01	21.05	20.90	20.91
3366	NYSE	HPF	Tue, Apr 12, 2016	20.98	21.05	20.93	20.94
3365	NYSE	HPF	Mon, Apr 11, 2016	20.90	21.00	20.82	20.92
3364	NYSE	HPF	Fri, Apr 8, 2016	20.97	20.99	20.81	20.81
3363	NYSE	HPF	Thu, Apr 7, 2016	21.00	21.05	20.77	20.83
3362	NYSE	HPF	Wed, Apr 6, 2016	20.95	21.17	20.93	20.95
3361	NYSE	HPF	Tue, Apr 5, 2016	20.64	20.64	20.64	20.88
3360	NYSE	HPF	Mon, Apr 4, 2016	20.95	21.00	20.64	20.64
3359	NYSE	HPF	Fri, Apr 1, 2016	21.22	21.32	20.69	20.83
3358	NYSE	HPF	Thu, Mar 31, 2016	21.43	21.47	21.39	21.26
3357	NYSE	HPF	Wed, Mar 30, 2016	21.40	21.40	21.31	21.34
3356	NYSE	HPF	Tue, Mar 29, 2016	21.13	21.36	21.03	21.35
3355	NYSE	HPF	Mon, Mar 28, 2016	21.02	21.13	21.00	21.02
3354	NYSE	HPF	Thu, Mar 24, 2016	20.91	20.99	20.85	20.96
3353	NYSE	HPF	Wed, Mar 23, 2016	20.86	21.00	20.85	20.99
3352	NYSE	HPF	Tue, Mar 22, 2016	20.85	20.95	20.81	20.92
3351	NYSE	HPF	Mon, Mar 21, 2016	20.80	20.83	20.78	20.83
3350	NYSE	HPF	Fri, Mar 18, 2016	20.78	20.81	20.68	20.79
3349	NYSE	HPF	Thu, Mar 17, 2016	20.57	20.70	20.54	20.68
3348	NYSE	HPF	Wed, Mar 16, 2016	20.50	20.57	20.41	20.53
3347	NYSE	HPF	Tue, Mar 15, 2016	20.53	20.53	20.53	20.47
3346	NYSE	HPF	Mon, Mar 14, 2016	20.55	20.57	20.42	20.55
3345	NYSE	HPF	Fri, Mar 11, 2016	20.44	20.44	20.44	20.52
3344	NYSE	HPF	Thu, Mar 10, 2016	20.52	20.52	20.52	20.44
3343	NYSE	HPF	Wed, Mar 9, 2016	20.46	20.54	20.41	20.52
3342	NYSE	HPF	Tue, Mar 8, 2016	20.50	20.53	20.42	20.48
3341	NYSE	HPF	Mon, Mar 7, 2016	20.33	20.57	20.20	20.48
3340	NYSE	HPF	Fri, Mar 4, 2016	20.35	20.37	20.23	20.37
3339	NYSE	HPF	Thu, Mar 3, 2016	20.17	20.17	20.17	20.33
3338	NYSE	HPF	Wed, Mar 2, 2016	20.15	20.21	20.11	20.17
3337	NYSE	HPF	Tue, Mar 1, 2016	20.31	20.31	20.15	20.15
3336	NYSE	HPF	Mon, Feb 29, 2016	20.11	20.27	20.04	20.23
3335	NYSE	HPF	Fri, Feb 26, 2016	20.00	20.12	19.95	20.04
3334	NYSE	HPF	Thu, Feb 25, 2016	19.95	20.03	19.89	19.97
3333	NYSE	HPF	Wed, Feb 24, 2016	19.70	20.03	19.68	19.96
3332	NYSE	HPF	Tue, Feb 23, 2016	19.57	19.81	19.51	19.79
3331	NYSE	HPF	Mon, Feb 22, 2016	19.65	19.69	19.57	19.59
3330	NYSE	HPF	Fri, Feb 19, 2016	19.44	19.59	19.35	19.55
3329	NYSE	HPF	Thu, Feb 18, 2016	19.45	19.51	19.35	19.46
3328	NYSE	HPF	Wed, Feb 17, 2016	19.28	19.42	19.19	19.32
3327	NYSE	HPF	Tue, Feb 16, 2016	19.10	19.27	18.95	19.14
3326	NYSE	HPF	Fri, Feb 12, 2016	19.11	19.19	18.99	19.02
3325	NYSE	HPF	Thu, Feb 11, 2016	19.31	19.35	19.00	19.01
3324	NYSE	HPF	Wed, Feb 10, 2016	19.57	19.60	19.44	19.47
3323	NYSE	HPF	Tue, Feb 9, 2016	19.45	19.61	19.19	19.44
3322	NYSE	HPF	Mon, Feb 8, 2016	19.99	20.10	19.59	19.70
3321	NYSE	HPF	Fri, Feb 5, 2016	20.27	20.28	20.02	20.11
3320	NYSE	HPF	Thu, Feb 4, 2016	20.25	20.30	20.18	20.26
3319	NYSE	HPF	Wed, Feb 3, 2016	20.22	20.25	20.06	20.25
3318	NYSE	HPF	Tue, Feb 2, 2016	19.98	20.07	19.90	20.06
3317	NYSE	HPF	Mon, Feb 1, 2016	19.96	20.02	19.91	20.01
3316	NYSE	HPF	Fri, Jan 29, 2016	19.80	19.97	19.65	19.96
3315	NYSE	HPF	Thu, Jan 28, 2016	19.54	19.73	19.33	19.70
3314	NYSE	HPF	Wed, Jan 27, 2016	19.32	19.40	19.32	19.39
3313	NYSE	HPF	Tue, Jan 26, 2016	19.25	19.37	19.25	19.36
3312	NYSE	HPF	Mon, Jan 25, 2016	19.39	19.39	19.20	19.21
3311	NYSE	HPF	Fri, Jan 22, 2016	19.27	19.43	19.11	19.39
3310	NYSE	HPF	Thu, Jan 21, 2016	19.12	19.18	18.85	19.04
3309	NYSE	HPF	Wed, Jan 20, 2016	18.94	18.99	18.49	18.97
3308	NYSE	HPF	Tue, Jan 19, 2016	19.43	19.43	19.03	19.04
3307	NYSE	HPF	Fri, Jan 15, 2016	19.08	19.31	18.99	19.26
3306	NYSE	HPF	Thu, Jan 14, 2016	19.37	19.49	19.21	19.23
3305	NYSE	HPF	Wed, Jan 13, 2016	19.91	19.91	19.33	19.33
3304	NYSE	HPF	Tue, Jan 12, 2016	19.92	19.94	19.79	19.84
3303	NYSE	HPF	Mon, Jan 11, 2016	20.00	20.13	19.85	19.97
3302	NYSE	HPF	Fri, Jan 8, 2016	19.90	20.08	19.82	20.02
3301	NYSE	HPF	Thu, Jan 7, 2016	19.85	19.91	19.81	19.82
3300	NYSE	HPF	Wed, Jan 6, 2016	19.82	20.04	19.78	19.99
3299	NYSE	HPF	Tue, Jan 5, 2016	19.64	19.98	19.64	19.90
3298	NYSE	HPF	Mon, Jan 4, 2016	19.47	19.70	19.35	19.70
3297	NYSE	HPF	Thu, Dec 31, 2015	19.63	19.70	19.57	19.61
3296	NYSE	HPF	Wed, Dec 30, 2015	19.51	19.65	19.51	19.63
3295	NYSE	HPF	Tue, Dec 29, 2015	19.44	19.51	19.39	19.50
3294	NYSE	HPF	Mon, Dec 28, 2015	19.51	19.55	19.45	19.46
3293	NYSE	HPF	Thu, Dec 24, 2015	19.49	19.55	19.44	19.49
3292	NYSE	HPF	Wed, Dec 23, 2015	19.40	19.50	19.38	19.49
3291	NYSE	HPF	Tue, Dec 22, 2015	19.13	19.30	19.13	19.28
3290	NYSE	HPF	Mon, Dec 21, 2015	19.10	19.17	19.06	19.14
3289	NYSE	HPF	Fri, Dec 18, 2015	19.04	19.20	19.01	19.15
3288	NYSE	HPF	Thu, Dec 17, 2015	18.99	19.07	18.96	19.04
3287	NYSE	HPF	Wed, Dec 16, 2015	18.75	18.97	18.70	18.94
3286	NYSE	HPF	Tue, Dec 15, 2015	18.41	18.69	18.41	18.66
3285	NYSE	HPF	Mon, Dec 14, 2015	18.78	18.80	18.40	18.40
3284	NYSE	HPF	Fri, Dec 11, 2015	19.03	19.07	18.84	18.87
3283	NYSE	HPF	Thu, Dec 10, 2015	19.01	19.18	19.01	19.08
3282	NYSE	HPF	Wed, Dec 9, 2015	19.20	19.32	19.03	19.05
3281	NYSE	HPF	Tue, Dec 8, 2015	19.24	19.34	19.15	19.30
3280	NYSE	HPF	Mon, Dec 7, 2015	19.30	19.33	19.21	19.25
3279	NYSE	HPF	Fri, Dec 4, 2015	19.32	19.47	19.31	19.43
3278	NYSE	HPF	Thu, Dec 3, 2015	19.41	19.45	19.32	19.37
3277	NYSE	HPF	Wed, Dec 2, 2015	19.51	19.54	19.41	19.52
3276	NYSE	HPF	Tue, Dec 1, 2015	19.45	19.55	19.42	19.53
3275	NYSE	HPF	Mon, Nov 30, 2015	19.46	19.55	19.43	19.50
3274	NYSE	HPF	Fri, Nov 27, 2015	19.42	19.45	19.24	19.43
3273	NYSE	HPF	Wed, Nov 25, 2015	19.40	19.45	19.36	19.38
3272	NYSE	HPF	Tue, Nov 24, 2015	19.34	19.40	19.31	19.38
3271	NYSE	HPF	Mon, Nov 23, 2015	19.34	19.35	19.28	19.29
3270	NYSE	HPF	Fri, Nov 20, 2015	19.27	19.34	19.27	19.30
3269	NYSE	HPF	Thu, Nov 19, 2015	19.29	19.35	19.27	19.28
3268	NYSE	HPF	Wed, Nov 18, 2015	19.32	19.34	19.26	19.30
3267	NYSE	HPF	Tue, Nov 17, 2015	19.33	19.39	19.30	19.34
3266	NYSE	HPF	Mon, Nov 16, 2015	19.36	19.43	19.35	19.38
3265	NYSE	HPF	Fri, Nov 13, 2015	19.36	19.44	19.31	19.41
3264	NYSE	HPF	Thu, Nov 12, 2015	19.48	19.60	19.41	19.43
3263	NYSE	HPF	Wed, Nov 11, 2015	19.55	19.58	19.50	19.51
3262	NYSE	HPF	Tue, Nov 10, 2015	19.41	19.58	19.41	19.51
3261	NYSE	HPF	Mon, Nov 9, 2015	19.60	19.60	19.43	19.49
3260	NYSE	HPF	Fri, Nov 6, 2015	19.94	19.94	19.60	19.74
3259	NYSE	HPF	Thu, Nov 5, 2015	19.95	20.04	19.95	20.01
3258	NYSE	HPF	Wed, Nov 4, 2015	19.95	19.99	19.93	19.96
3257	NYSE	HPF	Tue, Nov 3, 2015	19.85	20.00	19.85	19.95
3256	NYSE	HPF	Mon, Nov 2, 2015	19.65	19.96	19.65	19.94
3255	NYSE	HPF	Fri, Oct 30, 2015	19.72	19.75	19.59	19.68
3254	NYSE	HPF	Thu, Oct 29, 2015	19.60	19.66	19.59	19.66
3253	NYSE	HPF	Wed, Oct 28, 2015	19.61	19.69	19.60	19.66
3252	NYSE	HPF	Tue, Oct 27, 2015	19.59	19.73	19.59	19.65
3251	NYSE	HPF	Mon, Oct 26, 2015	19.51	19.62	19.51	19.62
3250	NYSE	HPF	Fri, Oct 23, 2015	19.60	19.73	19.53	19.56
3249	NYSE	HPF	Thu, Oct 22, 2015	19.53	19.67	19.53	19.58
3248	NYSE	HPF	Wed, Oct 21, 2015	19.41	19.55	19.41	19.55
3247	NYSE	HPF	Tue, Oct 20, 2015	19.35	19.45	19.35	19.45
3246	NYSE	HPF	Mon, Oct 19, 2015	19.36	19.51	19.33	19.35
3245	NYSE	HPF	Fri, Oct 16, 2015	19.32	19.47	19.32	19.42
3244	NYSE	HPF	Thu, Oct 15, 2015	19.26	19.40	19.25	19.38
3243	NYSE	HPF	Wed, Oct 14, 2015	19.29	19.32	19.24	19.27
3242	NYSE	HPF	Tue, Oct 13, 2015	19.21	19.29	19.21	19.23
3241	NYSE	HPF	Mon, Oct 12, 2015	19.20	19.28	19.20	19.24
3240	NYSE	HPF	Fri, Oct 9, 2015	19.23	19.35	19.14	19.23
3239	NYSE	HPF	Thu, Oct 8, 2015	19.13	19.26	19.09	19.21
3238	NYSE	HPF	Wed, Oct 7, 2015	19.17	19.30	19.11	19.27
3237	NYSE	HPF	Tue, Oct 6, 2015	19.21	19.21	19.05	19.15
3236	NYSE	HPF	Mon, Oct 5, 2015	18.97	19.17	18.96	19.15
3235	NYSE	HPF	Fri, Oct 2, 2015	18.88	18.97	18.84	18.97
3234	NYSE	HPF	Thu, Oct 1, 2015	19.06	19.08	18.93	18.97
3233	NYSE	HPF	Wed, Sep 30, 2015	19.05	19.12	18.96	19.12
3232	NYSE	HPF	Tue, Sep 29, 2015	18.96	19.09	18.86	18.92
3231	NYSE	HPF	Mon, Sep 28, 2015	19.16	19.16	18.98	18.98
3230	NYSE	HPF	Fri, Sep 25, 2015	19.12	19.19	19.09	19.15
3229	NYSE	HPF	Thu, Sep 24, 2015	19.04	19.12	19.03	19.11
3228	NYSE	HPF	Wed, Sep 23, 2015	18.93	19.09	18.93	19.06
3227	NYSE	HPF	Tue, Sep 22, 2015	18.91	19.01	18.89	18.91
3226	NYSE	HPF	Mon, Sep 21, 2015	19.01	19.08	19.01	19.01
3225	NYSE	HPF	Fri, Sep 18, 2015	18.90	19.09	18.84	19.01
3224	NYSE	HPF	Thu, Sep 17, 2015	18.80	19.01	18.80	18.94
3223	NYSE	HPF	Wed, Sep 16, 2015	18.83	18.90	18.76	18.88
3222	NYSE	HPF	Tue, Sep 15, 2015	18.75	18.81	18.68	18.81
3221	NYSE	HPF	Mon, Sep 14, 2015	18.87	18.94	18.68	18.70
3220	NYSE	HPF	Fri, Sep 11, 2015	18.85	18.98	18.85	18.95
3219	NYSE	HPF	Thu, Sep 10, 2015	18.93	18.98	18.92	18.93
3218	NYSE	HPF	Wed, Sep 9, 2015	18.97	19.00	18.85	18.94
3217	NYSE	HPF	Tue, Sep 8, 2015	18.96	19.08	18.96	19.08
3216	NYSE	HPF	Fri, Sep 4, 2015	19.00	19.07	18.90	18.94
3215	NYSE	HPF	Thu, Sep 3, 2015	19.09	19.16	19.05	19.13
3214	NYSE	HPF	Wed, Sep 2, 2015	19.07	19.15	19.06	19.14
3213	NYSE	HPF	Tue, Sep 1, 2015	18.85	19.14	18.85	19.11
3212	NYSE	HPF	Mon, Aug 31, 2015	19.09	19.17	19.05	19.13
3211	NYSE	HPF	Fri, Aug 28, 2015	18.97	19.10	18.97	19.10
3210	NYSE	HPF	Thu, Aug 27, 2015	18.99	19.02	18.82	19.02
3209	NYSE	HPF	Wed, Aug 26, 2015	18.68	18.89	18.67	18.88
3208	NYSE	HPF	Tue, Aug 25, 2015	18.52	18.69	18.44	18.55
3207	NYSE	HPF	Mon, Aug 24, 2015	16.31	18.74	16.00	18.28
3206	NYSE	HPF	Fri, Aug 21, 2015	19.05	19.15	18.92	18.95
3205	NYSE	HPF	Thu, Aug 20, 2015	19.20	19.21	19.07	19.11
3204	NYSE	HPF	Wed, Aug 19, 2015	19.26	19.28	19.15	19.20
3203	NYSE	HPF	Tue, Aug 18, 2015	19.25	19.32	19.20	19.32
3202	NYSE	HPF	Mon, Aug 17, 2015	19.17	19.38	19.17	19.32
3201	NYSE	HPF	Fri, Aug 14, 2015	19.20	19.28	19.16	19.20
3200	NYSE	HPF	Thu, Aug 13, 2015	19.36	19.42	19.20	19.20
3199	NYSE	HPF	Wed, Aug 12, 2015	19.25	19.46	19.21	19.41
3198	NYSE	HPF	Tue, Aug 11, 2015	19.33	19.39	19.20	19.28
3197	NYSE	HPF	Mon, Aug 10, 2015	19.41	19.53	19.41	19.50
3196	NYSE	HPF	Fri, Aug 7, 2015	19.47	19.48	19.36	19.42
3195	NYSE	HPF	Thu, Aug 6, 2015	19.50	19.55	19.42	19.51
3194	NYSE	HPF	Wed, Aug 5, 2015	19.62	19.68	19.53	19.55
3193	NYSE	HPF	Tue, Aug 4, 2015	19.54	19.64	19.54	19.62
3192	NYSE	HPF	Mon, Aug 3, 2015	19.47	19.60	19.47	19.54
3191	NYSE	HPF	Fri, Jul 31, 2015	19.47	19.60	19.47	19.49
3190	NYSE	HPF	Thu, Jul 30, 2015	19.35	19.50	19.35	19.47
3189	NYSE	HPF	Wed, Jul 29, 2015	19.32	19.47	19.32	19.37
3188	NYSE	HPF	Tue, Jul 28, 2015	19.36	19.46	19.29	19.36
3187	NYSE	HPF	Mon, Jul 27, 2015	19.23	19.32	19.22	19.29
3186	NYSE	HPF	Fri, Jul 24, 2015	19.43	19.49	19.31	19.32
3185	NYSE	HPF	Thu, Jul 23, 2015	19.57	19.57	19.43	19.43
3184	NYSE	HPF	Wed, Jul 22, 2015	19.46	19.58	19.46	19.52
3183	NYSE	HPF	Tue, Jul 21, 2015	19.51	19.60	19.51	19.55
3182	NYSE	HPF	Mon, Jul 20, 2015	19.64	19.66	19.59	19.60
3181	NYSE	HPF	Fri, Jul 17, 2015	19.68	19.70	19.55	19.66
3180	NYSE	HPF	Thu, Jul 16, 2015	19.65	19.72	19.59	19.63
3179	NYSE	HPF	Wed, Jul 15, 2015	19.60	19.65	19.57	19.62
3178	NYSE	HPF	Tue, Jul 14, 2015	19.52	19.61	19.48	19.60
3177	NYSE	HPF	Mon, Jul 13, 2015	19.52	19.62	19.52	19.56
3176	NYSE	HPF	Fri, Jul 10, 2015	19.55	19.58	19.49	19.58
3175	NYSE	HPF	Thu, Jul 9, 2015	19.47	19.52	19.38	19.51
3174	NYSE	HPF	Wed, Jul 8, 2015	19.47	19.62	19.47	19.52
3173	NYSE	HPF	Tue, Jul 7, 2015	19.63	19.72	19.50	19.62
3172	NYSE	HPF	Mon, Jul 6, 2015	19.46	19.70	19.40	19.68
3171	NYSE	HPF	Thu, Jul 2, 2015	19.30	19.51	19.30	19.46
3170	NYSE	HPF	Wed, Jul 1, 2015	19.33	19.34	19.23	19.26
3169	NYSE	HPF	Tue, Jun 30, 2015	19.16	19.35	19.16	19.25
3168	NYSE	HPF	Mon, Jun 29, 2015	19.30	19.30	19.00	19.11
3167	NYSE	HPF	Fri, Jun 26, 2015	19.62	19.69	19.37	19.37
3166	NYSE	HPF	Thu, Jun 25, 2015	19.70	19.82	19.67	19.69
3165	NYSE	HPF	Wed, Jun 24, 2015	19.63	19.75	19.53	19.74
3164	NYSE	HPF	Tue, Jun 23, 2015	19.65	19.78	19.56	19.64
3163	NYSE	HPF	Mon, Jun 22, 2015	19.63	19.73	19.58	19.68
3162	NYSE	HPF	Fri, Jun 19, 2015	19.68	19.77	19.59	19.70
3161	NYSE	HPF	Thu, Jun 18, 2015	19.61	19.80	19.61	19.70
3160	NYSE	HPF	Wed, Jun 17, 2015	19.69	19.80	19.61	19.68
3159	NYSE	HPF	Tue, Jun 16, 2015	19.57	19.79	19.57	19.78
3158	NYSE	HPF	Mon, Jun 15, 2015	19.58	19.67	19.50	19.64
3157	NYSE	HPF	Fri, Jun 12, 2015	19.64	19.75	19.63	19.70
3156	NYSE	HPF	Thu, Jun 11, 2015	19.69	19.78	19.64	19.73
3155	NYSE	HPF	Wed, Jun 10, 2015	19.62	19.81	19.50	19.64
3154	NYSE	HPF	Tue, Jun 9, 2015	20.07	20.09	19.82	19.82
3153	NYSE	HPF	Mon, Jun 8, 2015	20.30	20.32	20.20	20.21
3152	NYSE	HPF	Fri, Jun 5, 2015	20.28	20.38	20.23	20.34
3151	NYSE	HPF	Thu, Jun 4, 2015	20.35	20.49	20.30	20.36
3150	NYSE	HPF	Wed, Jun 3, 2015	20.51	20.53	20.38	20.39
3149	NYSE	HPF	Tue, Jun 2, 2015	20.56	20.62	20.45	20.52
3148	NYSE	HPF	Mon, Jun 1, 2015	20.66	20.66	20.57	20.58
3147	NYSE	HPF	Fri, May 29, 2015	20.64	20.66	20.56	20.61
3146	NYSE	HPF	Thu, May 28, 2015	20.61	20.70	20.54	20.58
3145	NYSE	HPF	Wed, May 27, 2015	20.57	20.71	20.52	20.71
3144	NYSE	HPF	Tue, May 26, 2015	20.60	20.60	20.53	20.57
3143	NYSE	HPF	Fri, May 22, 2015	20.58	20.61	20.49	20.52
3142	NYSE	HPF	Thu, May 21, 2015	20.50	20.58	20.46	20.55
3141	NYSE	HPF	Wed, May 20, 2015	20.33	20.49	20.33	20.49
3140	NYSE	HPF	Tue, May 19, 2015	20.45	20.46	20.29	20.41
3139	NYSE	HPF	Mon, May 18, 2015	20.57	20.57	20.46	20.49
3138	NYSE	HPF	Fri, May 15, 2015	20.57	20.63	20.53	20.58
3137	NYSE	HPF	Thu, May 14, 2015	20.41	20.62	20.40	20.57
3136	NYSE	HPF	Wed, May 13, 2015	20.39	20.40	20.26	20.33
3135	NYSE	HPF	Tue, May 12, 2015	20.31	20.37	20.20	20.30
3134	NYSE	HPF	Mon, May 11, 2015	20.45	20.55	20.36	20.45
3133	NYSE	HPF	Fri, May 8, 2015	20.44	20.58	20.39	20.54
3132	NYSE	HPF	Thu, May 7, 2015	20.63	20.63	20.13	20.36
3131	NYSE	HPF	Wed, May 6, 2015	21.04	21.17	20.65	20.73
3130	NYSE	HPF	Tue, May 5, 2015	21.03	21.08	20.98	21.07
3129	NYSE	HPF	Mon, May 4, 2015	21.10	21.13	21.05	21.05
3128	NYSE	HPF	Fri, May 1, 2015	21.10	21.17	21.10	21.10
3127	NYSE	HPF	Thu, Apr 30, 2015	21.16	21.18	21.10	21.18
3126	NYSE	HPF	Wed, Apr 29, 2015	21.06	21.16	21.06	21.14
3125	NYSE	HPF	Tue, Apr 28, 2015	21.05	21.19	21.03	21.17
3124	NYSE	HPF	Mon, Apr 27, 2015	21.30	21.35	21.00	21.05
3123	NYSE	HPF	Fri, Apr 24, 2015	21.10	21.26	21.08	21.19
3122	NYSE	HPF	Thu, Apr 23, 2015	21.04	21.11	21.04	21.10
3121	NYSE	HPF	Wed, Apr 22, 2015	21.13	21.13	20.99	21.03
3120	NYSE	HPF	Tue, Apr 21, 2015	21.02	21.13	20.99	21.13
3119	NYSE	HPF	Mon, Apr 20, 2015	21.11	21.11	20.98	20.98
3118	NYSE	HPF	Fri, Apr 17, 2015	20.95	21.00	20.95	21.00
3117	NYSE	HPF	Thu, Apr 16, 2015	21.00	21.00	20.97	21.00
3116	NYSE	HPF	Wed, Apr 15, 2015	20.94	21.00	20.92	21.00
3115	NYSE	HPF	Tue, Apr 14, 2015	20.96	21.00	20.91	20.91
3114	NYSE	HPF	Mon, Apr 13, 2015	21.10	21.10	20.94	20.97
3113	NYSE	HPF	Fri, Apr 10, 2015	20.92	21.04	20.92	21.03
3112	NYSE	HPF	Thu, Apr 9, 2015	20.90	21.07	20.90	21.01
3111	NYSE	HPF	Wed, Apr 8, 2015	21.08	21.12	21.05	21.11
3110	NYSE	HPF	Tue, Apr 7, 2015	21.09	21.12	21.03	21.11
3109	NYSE	HPF	Mon, Apr 6, 2015	21.05	21.09	21.02	21.09
3108	NYSE	HPF	Thu, Apr 2, 2015	21.00	21.06	21.00	21.02
3107	NYSE	HPF	Wed, Apr 1, 2015	21.05	21.09	21.00	21.00
3106	NYSE	HPF	Tue, Mar 31, 2015	21.05	21.06	21.00	21.00
3105	NYSE	HPF	Mon, Mar 30, 2015	20.96	21.10	20.96	21.01
3104	NYSE	HPF	Fri, Mar 27, 2015	21.00	21.03	20.96	20.96
3103	NYSE	HPF	Thu, Mar 26, 2015	20.95	21.07	20.93	21.03
3102	NYSE	HPF	Wed, Mar 25, 2015	20.94	20.96	20.88	20.89
3101	NYSE	HPF	Tue, Mar 24, 2015	20.91	20.96	20.85	20.85
3100	NYSE	HPF	Mon, Mar 23, 2015	20.90	20.95	20.85	20.91
3099	NYSE	HPF	Fri, Mar 20, 2015	20.87	20.94	20.85	20.90
3098	NYSE	HPF	Thu, Mar 19, 2015	20.96	20.96	20.86	20.90
3097	NYSE	HPF	Wed, Mar 18, 2015	20.69	20.96	20.63	20.94
3096	NYSE	HPF	Tue, Mar 17, 2015	20.62	20.70	20.62	20.62
3095	NYSE	HPF	Mon, Mar 16, 2015	20.72	20.80	20.64	20.66
3094	NYSE	HPF	Fri, Mar 13, 2015	20.71	20.77	20.69	20.69
3093	NYSE	HPF	Thu, Mar 12, 2015	20.83	20.88	20.81	20.81
3092	NYSE	HPF	Wed, Mar 11, 2015	20.88	20.94	20.82	20.82
3091	NYSE	HPF	Tue, Mar 10, 2015	20.78	20.89	20.75	20.83
3090	NYSE	HPF	Mon, Mar 9, 2015	20.89	20.89	20.77	20.73
3089	NYSE	HPF	Fri, Mar 6, 2015	21.06	21.06	20.75	20.77
3088	NYSE	HPF	Thu, Mar 5, 2015	21.03	21.14	21.03	21.10
3087	NYSE	HPF	Wed, Mar 4, 2015	21.08	21.10	20.99	21.08
3086	NYSE	HPF	Tue, Mar 3, 2015	21.09	21.09	20.98	21.06
3085	NYSE	HPF	Mon, Mar 2, 2015	21.00	21.10	20.98	21.09
3084	NYSE	HPF	Fri, Feb 27, 2015	20.95	21.03	20.85	20.99
3083	NYSE	HPF	Thu, Feb 26, 2015	20.96	20.96	20.87	20.92
3082	NYSE	HPF	Wed, Feb 25, 2015	20.99	21.00	20.93	20.93
3081	NYSE	HPF	Tue, Feb 24, 2015	21.00	21.00	20.96	20.96
3080	NYSE	HPF	Mon, Feb 23, 2015	20.95	21.01	20.90	20.96
3079	NYSE	HPF	Fri, Feb 20, 2015	20.82	20.91	20.77	20.88
3078	NYSE	HPF	Thu, Feb 19, 2015	20.91	20.98	20.73	20.73
3077	NYSE	HPF	Wed, Feb 18, 2015	20.83	20.93	20.68	20.92
3076	NYSE	HPF	Tue, Feb 17, 2015	21.06	21.08	20.83	20.87
3075	NYSE	HPF	Fri, Feb 13, 2015	21.19	21.25	21.13	21.16
3074	NYSE	HPF	Thu, Feb 12, 2015	21.22	21.28	21.19	21.19
3073	NYSE	HPF	Wed, Feb 11, 2015	21.15	21.27	21.15	21.27
3072	NYSE	HPF	Tue, Feb 10, 2015	21.20	21.22	21.03	21.09
3071	NYSE	HPF	Mon, Feb 9, 2015	21.25	21.38	21.23	21.34
3070	NYSE	HPF	Fri, Feb 6, 2015	21.28	21.28	21.19	21.28
3069	NYSE	HPF	Thu, Feb 5, 2015	21.14	21.39	21.14	21.29
3068	NYSE	HPF	Wed, Feb 4, 2015	21.45	21.45	21.12	21.14
3067	NYSE	HPF	Tue, Feb 3, 2015	21.40	21.40	21.32	21.35
3066	NYSE	HPF	Mon, Feb 2, 2015	21.22	21.33	21.15	21.33
3065	NYSE	HPF	Fri, Jan 30, 2015	21.12	21.25	21.10	21.21
3064	NYSE	HPF	Thu, Jan 29, 2015	21.01	21.19	20.96	21.13
3063	NYSE	HPF	Wed, Jan 28, 2015	21.01	21.07	20.99	21.01
3062	NYSE	HPF	Tue, Jan 27, 2015	20.99	21.03	20.94	21.00
3061	NYSE	HPF	Mon, Jan 26, 2015	21.05	21.05	20.96	20.97
3060	NYSE	HPF	Fri, Jan 23, 2015	20.94	21.00	20.93	20.99
3059	NYSE	HPF	Thu, Jan 22, 2015	20.94	20.94	20.90	20.93
3058	NYSE	HPF	Wed, Jan 21, 2015	20.91	20.92	20.84	20.87
3057	NYSE	HPF	Tue, Jan 20, 2015	20.89	20.92	20.81	20.89
3056	NYSE	HPF	Fri, Jan 16, 2015	20.78	20.79	20.73	20.79
3055	NYSE	HPF	Thu, Jan 15, 2015	20.72	20.78	20.67	20.73
3054	NYSE	HPF	Wed, Jan 14, 2015	20.77	20.82	20.61	20.64
3053	NYSE	HPF	Tue, Jan 13, 2015	20.94	20.96	20.80	20.82
3052	NYSE	HPF	Mon, Jan 12, 2015	21.03	21.08	20.93	20.93
3051	NYSE	HPF	Fri, Jan 9, 2015	20.85	21.07	20.85	21.01
3050	NYSE	HPF	Thu, Jan 8, 2015	20.87	21.02	20.87	20.99
3049	NYSE	HPF	Wed, Jan 7, 2015	20.80	20.84	20.75	20.83
3048	NYSE	HPF	Tue, Jan 6, 2015	20.69	20.80	20.64	20.73
3047	NYSE	HPF	Mon, Jan 5, 2015	20.40	20.69	20.39	20.68
3046	NYSE	HPF	Fri, Jan 2, 2015	20.40	20.51	20.36	20.48
3045	NYSE	HPF	Wed, Dec 31, 2014	20.48	20.53	20.34	20.34
3044	NYSE	HPF	Tue, Dec 30, 2014	20.53	20.60	20.47	20.47
3043	NYSE	HPF	Mon, Dec 29, 2014	20.58	20.64	20.53	20.53
3042	NYSE	HPF	Fri, Dec 26, 2014	20.53	20.67	20.47	20.61
3041	NYSE	HPF	Wed, Dec 24, 2014	20.60	20.61	20.45	20.52
3040	NYSE	HPF	Tue, Dec 23, 2014	20.77	20.79	20.60	20.63
3039	NYSE	HPF	Mon, Dec 22, 2014	20.66	20.82	20.66	20.70
3038	NYSE	HPF	Fri, Dec 19, 2014	20.59	20.75	20.55	20.72
3037	NYSE	HPF	Thu, Dec 18, 2014	20.55	20.64	20.41	20.54
3036	NYSE	HPF	Wed, Dec 17, 2014	20.10	20.34	20.10	20.34
3035	NYSE	HPF	Tue, Dec 16, 2014	20.28	20.31	20.15	20.18
3034	NYSE	HPF	Mon, Dec 15, 2014	20.47	20.47	20.30	20.30
3033	NYSE	HPF	Fri, Dec 12, 2014	20.39	20.40	20.30	20.33
3032	NYSE	HPF	Thu, Dec 11, 2014	20.29	20.49	20.27	20.43
3031	NYSE	HPF	Wed, Dec 10, 2014	20.53	20.55	20.22	20.27
3030	NYSE	HPF	Tue, Dec 9, 2014	20.44	20.54	20.32	20.52
3029	NYSE	HPF	Mon, Dec 8, 2014	20.57	20.60	20.51	20.59
3028	NYSE	HPF	Fri, Dec 5, 2014	20.50	20.59	20.50	20.57
3027	NYSE	HPF	Thu, Dec 4, 2014	20.59	20.63	20.51	20.59
3026	NYSE	HPF	Wed, Dec 3, 2014	20.63	20.63	20.55	20.58
3025	NYSE	HPF	Tue, Dec 2, 2014	20.60	20.68	20.51	20.58
3024	NYSE	HPF	Mon, Dec 1, 2014	20.81	20.84	20.51	20.53
3023	NYSE	HPF	Fri, Nov 28, 2014	20.70	20.82	20.69	20.79
3022	NYSE	HPF	Wed, Nov 26, 2014	20.68	20.70	20.62	20.70
3021	NYSE	HPF	Tue, Nov 25, 2014	20.63	20.65	20.55	20.63
3020	NYSE	HPF	Mon, Nov 24, 2014	20.60	20.61	20.49	20.60
3019	NYSE	HPF	Fri, Nov 21, 2014	20.64	20.64	20.48	20.50
3018	NYSE	HPF	Thu, Nov 20, 2014	20.40	20.51	20.36	20.51
3017	NYSE	HPF	Wed, Nov 19, 2014	20.42	20.42	20.34	20.40
3016	NYSE	HPF	Tue, Nov 18, 2014	20.35	20.41	20.35	20.40
3015	NYSE	HPF	Mon, Nov 17, 2014	20.44	20.44	20.37	20.40
3014	NYSE	HPF	Fri, Nov 14, 2014	20.37	20.39	20.32	20.38
3013	NYSE	HPF	Thu, Nov 13, 2014	20.48	20.49	20.44	20.45
3012	NYSE	HPF	Wed, Nov 12, 2014	20.43	20.48	20.41	20.47
3011	NYSE	HPF	Tue, Nov 11, 2014	20.43	20.45	20.37	20.45
3010	NYSE	HPF	Mon, Nov 10, 2014	20.42	20.45	20.38	20.39
3009	NYSE	HPF	Fri, Nov 7, 2014	20.45	20.55	20.45	20.53
3008	NYSE	HPF	Thu, Nov 6, 2014	20.52	20.52	20.43	20.44
3007	NYSE	HPF	Wed, Nov 5, 2014	20.53	20.58	20.47	20.47
3006	NYSE	HPF	Tue, Nov 4, 2014	20.55	20.56	20.46	20.48
3005	NYSE	HPF	Mon, Nov 3, 2014	20.46	20.52	20.39	20.51
3004	NYSE	HPF	Fri, Oct 31, 2014	20.46	20.47	20.38	20.39
3003	NYSE	HPF	Thu, Oct 30, 2014	20.31	20.37	20.30	20.34
3002	NYSE	HPF	Wed, Oct 29, 2014	20.27	20.36	20.22	20.29
3001	NYSE	HPF	Tue, Oct 28, 2014	20.35	20.40	20.25	20.29
3000	NYSE	HPF	Mon, Oct 27, 2014	20.27	20.30	20.21	20.26
2999	NYSE	HPF	Fri, Oct 24, 2014	20.27	20.30	20.23	20.26
2998	NYSE	HPF	Thu, Oct 23, 2014	20.30	20.31	20.20	20.21
2997	NYSE	HPF	Wed, Oct 22, 2014	20.13	20.23	20.13	20.20
2996	NYSE	HPF	Tue, Oct 21, 2014	20.00	20.18	19.93	20.13
2995	NYSE	HPF	Mon, Oct 20, 2014	19.92	19.99	19.89	19.92
2994	NYSE	HPF	Fri, Oct 17, 2014	19.93	19.99	19.76	19.88
2993	NYSE	HPF	Thu, Oct 16, 2014	19.53	19.86	19.51	19.83
2992	NYSE	HPF	Wed, Oct 15, 2014	19.64	19.67	19.37	19.59
2991	NYSE	HPF	Tue, Oct 14, 2014	19.61	19.86	19.60	19.75
2990	NYSE	HPF	Mon, Oct 13, 2014	19.58	19.70	19.54	19.54
2989	NYSE	HPF	Fri, Oct 10, 2014	19.93	19.93	19.50	19.55
2988	NYSE	HPF	Thu, Oct 9, 2014	19.97	20.01	19.84	19.88
2987	NYSE	HPF	Wed, Oct 8, 2014	20.13	20.18	20.04	20.13
2986	NYSE	HPF	Tue, Oct 7, 2014	20.07	20.16	20.02	20.15
2985	NYSE	HPF	Mon, Oct 6, 2014	20.07	20.08	20.01	20.07
2984	NYSE	HPF	Fri, Oct 3, 2014	19.97	20.06	19.92	20.01
2983	NYSE	HPF	Thu, Oct 2, 2014	20.03	20.06	19.82	19.92
2982	NYSE	HPF	Wed, Oct 1, 2014	20.08	20.12	19.95	19.98
2981	NYSE	HPF	Tue, Sep 30, 2014	19.82	20.04	19.82	20.03
2980	NYSE	HPF	Mon, Sep 29, 2014	19.83	19.88	19.79	19.82
2979	NYSE	HPF	Fri, Sep 26, 2014	19.80	19.95	19.80	19.88
2978	NYSE	HPF	Thu, Sep 25, 2014	19.96	20.04	19.85	19.87
2977	NYSE	HPF	Wed, Sep 24, 2014	19.91	19.97	19.83	19.92
2976	NYSE	HPF	Tue, Sep 23, 2014	19.94	19.94	19.84	19.87
2975	NYSE	HPF	Mon, Sep 22, 2014	20.02	20.04	19.88	19.90
2974	NYSE	HPF	Fri, Sep 19, 2014	20.15	20.15	20.05	20.06
2973	NYSE	HPF	Thu, Sep 18, 2014	20.13	20.13	20.01	20.06
2972	NYSE	HPF	Wed, Sep 17, 2014	20.03	20.05	19.97	20.05
2971	NYSE	HPF	Tue, Sep 16, 2014	19.87	19.97	19.84	19.97
2970	NYSE	HPF	Mon, Sep 15, 2014	19.93	19.94	19.81	19.83
2969	NYSE	HPF	Fri, Sep 12, 2014	20.05	20.06	19.90	19.93
2968	NYSE	HPF	Thu, Sep 11, 2014	20.17	20.18	20.11	20.11
2967	NYSE	HPF	Wed, Sep 10, 2014	20.14	20.21	20.13	20.16
2966	NYSE	HPF	Tue, Sep 9, 2014	20.20	20.26	20.20	20.26
2965	NYSE	HPF	Mon, Sep 8, 2014	20.28	20.28	20.21	20.22
2964	NYSE	HPF	Fri, Sep 5, 2014	20.24	20.31	20.15	20.24
2963	NYSE	HPF	Thu, Sep 4, 2014	20.27	20.33	20.12	20.18
2962	NYSE	HPF	Wed, Sep 3, 2014	20.29	20.36	20.20	20.27
2961	NYSE	HPF	Tue, Sep 2, 2014	20.34	20.35	20.26	20.26
2960	NYSE	HPF	Fri, Aug 29, 2014	20.27	20.35	20.26	20.32
2959	NYSE	HPF	Thu, Aug 28, 2014	20.22	20.23	20.16	20.20
2958	NYSE	HPF	Wed, Aug 27, 2014	20.26	20.32	20.21	20.22
2957	NYSE	HPF	Tue, Aug 26, 2014	20.30	20.34	20.26	20.31
2956	NYSE	HPF	Mon, Aug 25, 2014	20.32	20.32	20.17	20.26
2955	NYSE	HPF	Fri, Aug 22, 2014	20.20	20.26	20.20	20.23
2954	NYSE	HPF	Thu, Aug 21, 2014	20.29	20.32	20.26	20.26
2953	NYSE	HPF	Wed, Aug 20, 2014	20.28	20.31	20.25	20.26
2952	NYSE	HPF	Tue, Aug 19, 2014	20.34	20.34	20.27	20.27
2951	NYSE	HPF	Mon, Aug 18, 2014	20.32	20.33	20.26	20.27
2950	NYSE	HPF	Fri, Aug 15, 2014	20.29	20.30	20.16	20.21
2949	NYSE	HPF	Thu, Aug 14, 2014	20.26	20.27	20.22	20.24
2948	NYSE	HPF	Wed, Aug 13, 2014	20.07	20.19	20.04	20.15
2947	NYSE	HPF	Tue, Aug 12, 2014	20.00	20.05	19.98	20.04
2946	NYSE	HPF	Mon, Aug 11, 2014	19.89	20.02	19.89	20.02
2945	NYSE	HPF	Fri, Aug 8, 2014	19.87	19.89	19.84	19.88
2944	NYSE	HPF	Thu, Aug 7, 2014	19.70	19.81	19.66	19.79
2943	NYSE	HPF	Wed, Aug 6, 2014	19.69	19.84	19.62	19.74
2942	NYSE	HPF	Tue, Aug 5, 2014	19.95	20.00	19.68	19.68
2941	NYSE	HPF	Mon, Aug 4, 2014	20.06	20.09	19.92	19.98
2940	NYSE	HPF	Fri, Aug 1, 2014	20.25	20.25	19.87	20.08
2939	NYSE	HPF	Thu, Jul 31, 2014	20.40	20.46	20.14	20.15
2938	NYSE	HPF	Wed, Jul 30, 2014	20.56	20.57	20.42	20.46
2937	NYSE	HPF	Tue, Jul 29, 2014	20.42	20.51	20.42	20.50
2936	NYSE	HPF	Mon, Jul 28, 2014	20.44	20.51	20.39	20.49
2935	NYSE	HPF	Fri, Jul 25, 2014	20.30	20.40	20.30	20.40
2934	NYSE	HPF	Thu, Jul 24, 2014	20.36	20.36	20.29	20.31
2933	NYSE	HPF	Wed, Jul 23, 2014	20.28	20.34	20.27	20.32
2932	NYSE	HPF	Tue, Jul 22, 2014	20.38	20.38	20.26	20.30
2931	NYSE	HPF	Mon, Jul 21, 2014	20.37	20.45	20.26	20.30
2930	NYSE	HPF	Fri, Jul 18, 2014	20.23	20.38	20.23	20.33
2929	NYSE	HPF	Thu, Jul 17, 2014	20.41	20.47	20.22	20.24
2928	NYSE	HPF	Wed, Jul 16, 2014	20.41	20.41	20.36	20.41
2927	NYSE	HPF	Tue, Jul 15, 2014	20.42	20.48	20.38	20.41
2926	NYSE	HPF	Mon, Jul 14, 2014	20.41	20.54	20.41	20.46
2925	NYSE	HPF	Fri, Jul 11, 2014	20.45	20.46	20.36	20.46
2924	NYSE	HPF	Thu, Jul 10, 2014	20.37	20.42	20.36	20.36
2923	NYSE	HPF	Wed, Jul 9, 2014	20.31	20.39	20.29	20.36
2922	NYSE	HPF	Tue, Jul 8, 2014	20.38	20.47	20.37	20.42
2921	NYSE	HPF	Mon, Jul 7, 2014	20.29	20.42	20.29	20.31
2920	NYSE	HPF	Thu, Jul 3, 2014	20.45	20.50	20.25	20.26
2919	NYSE	HPF	Wed, Jul 2, 2014	20.62	20.64	20.46	20.48
2918	NYSE	HPF	Tue, Jul 1, 2014	20.75	20.75	20.62	20.63
2917	NYSE	HPF	Mon, Jun 30, 2014	20.62	20.71	20.59	20.69
2916	NYSE	HPF	Fri, Jun 27, 2014	20.57	20.64	20.55	20.64
2915	NYSE	HPF	Thu, Jun 26, 2014	20.54	20.61	20.52	20.57
2914	NYSE	HPF	Wed, Jun 25, 2014	20.44	20.54	20.44	20.52
2913	NYSE	HPF	Tue, Jun 24, 2014	20.49	20.54	20.48	20.49
2912	NYSE	HPF	Mon, Jun 23, 2014	20.48	20.50	20.43	20.48
2911	NYSE	HPF	Fri, Jun 20, 2014	20.44	20.48	20.38	20.48
2910	NYSE	HPF	Thu, Jun 19, 2014	20.44	20.44	20.34	20.41
2909	NYSE	HPF	Wed, Jun 18, 2014	20.30	20.35	20.28	20.35
2908	NYSE	HPF	Tue, Jun 17, 2014	20.29	20.30	20.20	20.27
2907	NYSE	HPF	Mon, Jun 16, 2014	20.28	20.36	20.23	20.23
2906	NYSE	HPF	Fri, Jun 13, 2014	20.31	20.37	20.27	20.30
2905	NYSE	HPF	Thu, Jun 12, 2014	20.45	20.45	20.27	20.31
2904	NYSE	HPF	Wed, Jun 11, 2014	20.32	20.46	20.32	20.44
2903	NYSE	HPF	Tue, Jun 10, 2014	20.32	20.39	20.26	20.38
2902	NYSE	HPF	Mon, Jun 9, 2014	20.43	20.43	20.32	20.42
2901	NYSE	HPF	Fri, Jun 6, 2014	20.39	20.46	20.39	20.43
2900	NYSE	HPF	Thu, Jun 5, 2014	20.30	20.44	20.11	20.35
2899	NYSE	HPF	Wed, Jun 4, 2014	20.60	20.60	20.33	20.34
2898	NYSE	HPF	Tue, Jun 3, 2014	20.76	20.77	20.61	20.63
2897	NYSE	HPF	Mon, Jun 2, 2014	20.78	20.80	20.72	20.76
2896	NYSE	HPF	Fri, May 30, 2014	20.78	20.80	20.74	20.80
2895	NYSE	HPF	Thu, May 29, 2014	20.68	20.76	20.68	20.70
2894	NYSE	HPF	Wed, May 28, 2014	20.83	20.83	20.62	20.68
2893	NYSE	HPF	Tue, May 27, 2014	20.83	20.87	20.75	20.84
2892	NYSE	HPF	Fri, May 23, 2014	20.67	20.76	20.65	20.75
2891	NYSE	HPF	Thu, May 22, 2014	20.72	20.78	20.59	20.59
2890	NYSE	HPF	Wed, May 21, 2014	20.85	20.86	20.61	20.69
2889	NYSE	HPF	Tue, May 20, 2014	20.79	20.86	20.78	20.81
2888	NYSE	HPF	Mon, May 19, 2014	20.70	20.83	20.70	20.81
2887	NYSE	HPF	Fri, May 16, 2014	20.56	20.75	20.56	20.74
2886	NYSE	HPF	Thu, May 15, 2014	20.87	20.87	20.55	20.58
2885	NYSE	HPF	Wed, May 14, 2014	20.84	20.84	20.82	20.82
2884	NYSE	HPF	Tue, May 13, 2014	20.82	20.86	20.80	20.84
2883	NYSE	HPF	Mon, May 12, 2014	20.87	20.87	20.75	20.83
2882	NYSE	HPF	Fri, May 9, 2014	20.75	20.78	20.71	20.77
2881	NYSE	HPF	Thu, May 8, 2014	20.72	20.78	20.66	20.72
2880	NYSE	HPF	Wed, May 7, 2014	20.71	20.83	20.70	20.83
2879	NYSE	HPF	Tue, May 6, 2014	20.65	20.72	20.61	20.72
2878	NYSE	HPF	Mon, May 5, 2014	20.55	20.65	20.53	20.64
2877	NYSE	HPF	Fri, May 2, 2014	20.63	20.63	20.49	20.55
2876	NYSE	HPF	Thu, May 1, 2014	20.47	20.61	20.46	20.54
2875	NYSE	HPF	Wed, Apr 30, 2014	20.29	20.44	20.29	20.39
2874	NYSE	HPF	Tue, Apr 29, 2014	20.27	20.36	20.25	20.36
2873	NYSE	HPF	Mon, Apr 28, 2014	20.29	20.34	20.21	20.24
2872	NYSE	HPF	Fri, Apr 25, 2014	20.27	20.27	20.21	20.25
2871	NYSE	HPF	Thu, Apr 24, 2014	20.13	20.21	20.13	20.20
2870	NYSE	HPF	Wed, Apr 23, 2014	20.15	20.16	20.05	20.15
2869	NYSE	HPF	Tue, Apr 22, 2014	20.09	20.11	20.00	20.05
2868	NYSE	HPF	Mon, Apr 21, 2014	20.10	20.10	19.94	20.05
2867	NYSE	HPF	Thu, Apr 17, 2014	20.07	20.15	20.00	20.00
2866	NYSE	HPF	Wed, Apr 16, 2014	20.10	20.14	20.02	20.04
2865	NYSE	HPF	Tue, Apr 15, 2014	20.01	20.06	19.96	20.01
2864	NYSE	HPF	Mon, Apr 14, 2014	20.02	20.02	19.95	19.97
2863	NYSE	HPF	Fri, Apr 11, 2014	19.98	20.01	19.95	19.97
2862	NYSE	HPF	Thu, Apr 10, 2014	20.04	20.09	19.95	19.98
2861	NYSE	HPF	Wed, Apr 9, 2014	20.02	20.03	19.93	20.00
2860	NYSE	HPF	Tue, Apr 8, 2014	20.08	20.13	20.01	20.07
2859	NYSE	HPF	Mon, Apr 7, 2014	20.06	20.14	19.97	19.99
2858	NYSE	HPF	Fri, Apr 4, 2014	20.19	20.19	20.05	20.08
2857	NYSE	HPF	Thu, Apr 3, 2014	20.00	20.05	19.96	20.00
2856	NYSE	HPF	Wed, Apr 2, 2014	20.19	20.19	19.95	20.00
2855	NYSE	HPF	Tue, Apr 1, 2014	20.00	20.06	19.97	20.05
2854	NYSE	HPF	Mon, Mar 31, 2014	19.85	19.96	19.85	19.96
2853	NYSE	HPF	Fri, Mar 28, 2014	19.85	19.85	19.80	19.85
2852	NYSE	HPF	Thu, Mar 27, 2014	19.78	19.82	19.71	19.81
2851	NYSE	HPF	Wed, Mar 26, 2014	19.75	19.82	19.70	19.71
2850	NYSE	HPF	Tue, Mar 25, 2014	19.44	19.63	19.44	19.58
2849	NYSE	HPF	Mon, Mar 24, 2014	19.02	19.47	19.02	19.43
2848	NYSE	HPF	Fri, Mar 21, 2014	19.42	19.56	19.40	19.40
2847	NYSE	HPF	Thu, Mar 20, 2014	19.67	19.67	19.40	19.40
2846	NYSE	HPF	Wed, Mar 19, 2014	19.73	19.85	19.67	19.71
2845	NYSE	HPF	Tue, Mar 18, 2014	19.66	19.75	19.60	19.73
2844	NYSE	HPF	Mon, Mar 17, 2014	19.54	19.67	19.53	19.60
2843	NYSE	HPF	Fri, Mar 14, 2014	19.29	19.50	19.29	19.50
2842	NYSE	HPF	Thu, Mar 13, 2014	19.37	19.42	19.28	19.28
2841	NYSE	HPF	Wed, Mar 12, 2014	19.28	19.40	19.22	19.32
2840	NYSE	HPF	Tue, Mar 11, 2014	19.25	19.30	19.17	19.23
2839	NYSE	HPF	Mon, Mar 10, 2014	19.32	19.37	19.29	19.34
2838	NYSE	HPF	Fri, Mar 7, 2014	19.54	19.56	19.22	19.25
2837	NYSE	HPF	Thu, Mar 6, 2014	19.51	19.64	19.46	19.52
2836	NYSE	HPF	Wed, Mar 5, 2014	19.45	19.62	19.43	19.55
2835	NYSE	HPF	Tue, Mar 4, 2014	19.37	19.47	19.37	19.44
2834	NYSE	HPF	Mon, Mar 3, 2014	19.35	19.36	19.27	19.30
2833	NYSE	HPF	Fri, Feb 28, 2014	19.45	19.58	19.32	19.33
2832	NYSE	HPF	Thu, Feb 27, 2014	19.23	19.45	19.22	19.45
2831	NYSE	HPF	Wed, Feb 26, 2014	19.20	19.28	19.15	19.19
2830	NYSE	HPF	Tue, Feb 25, 2014	19.20	19.30	19.20	19.25
2829	NYSE	HPF	Mon, Feb 24, 2014	19.18	19.33	19.18	19.20
2828	NYSE	HPF	Fri, Feb 21, 2014	19.27	19.29	19.18	19.18
2827	NYSE	HPF	Thu, Feb 20, 2014	19.13	19.24	19.11	19.20
2826	NYSE	HPF	Wed, Feb 19, 2014	19.03	19.24	19.02	19.06
2825	NYSE	HPF	Tue, Feb 18, 2014	18.99	19.13	18.98	18.99
2824	NYSE	HPF	Fri, Feb 14, 2014	18.84	19.01	18.82	19.00
2823	NYSE	HPF	Thu, Feb 13, 2014	18.79	18.90	18.77	18.87
2822	NYSE	HPF	Wed, Feb 12, 2014	18.77	18.83	18.72	18.76
2821	NYSE	HPF	Tue, Feb 11, 2014	18.80	18.83	18.75	18.78
2820	NYSE	HPF	Mon, Feb 10, 2014	18.83	18.93	18.81	18.87
2819	NYSE	HPF	Fri, Feb 7, 2014	18.66	18.78	18.66	18.77
2818	NYSE	HPF	Thu, Feb 6, 2014	18.60	18.64	18.55	18.60
2817	NYSE	HPF	Wed, Feb 5, 2014	18.56	18.62	18.55	18.55
2816	NYSE	HPF	Tue, Feb 4, 2014	18.54	18.64	18.48	18.64
2815	NYSE	HPF	Mon, Feb 3, 2014	18.52	18.65	18.52	18.54
2814	NYSE	HPF	Fri, Jan 31, 2014	18.51	18.58	18.47	18.54
2813	NYSE	HPF	Thu, Jan 30, 2014	18.57	18.62	18.47	18.52
2812	NYSE	HPF	Wed, Jan 29, 2014	18.46	18.51	18.41	18.44
2811	NYSE	HPF	Tue, Jan 28, 2014	18.37	18.55	18.37	18.49
2810	NYSE	HPF	Mon, Jan 27, 2014	18.45	18.53	18.34	18.48
2809	NYSE	HPF	Fri, Jan 24, 2014	18.63	18.68	18.50	18.51
2808	NYSE	HPF	Thu, Jan 23, 2014	18.55	18.74	18.54	18.73
2807	NYSE	HPF	Wed, Jan 22, 2014	18.59	18.68	18.59	18.63
2806	NYSE	HPF	Tue, Jan 21, 2014	18.52	18.64	18.50	18.54
2805	NYSE	HPF	Fri, Jan 17, 2014	18.42	18.52	18.37	18.49
2804	NYSE	HPF	Thu, Jan 16, 2014	18.26	18.39	18.26	18.37
2803	NYSE	HPF	Wed, Jan 15, 2014	18.22	18.34	18.20	18.29
2802	NYSE	HPF	Tue, Jan 14, 2014	18.30	18.37	18.23	18.26
2801	NYSE	HPF	Mon, Jan 13, 2014	18.35	18.41	18.18	18.29
2800	NYSE	HPF	Fri, Jan 10, 2014	18.24	18.43	18.24	18.30
2799	NYSE	HPF	Thu, Jan 9, 2014	18.23	18.32	18.15	18.21
2798	NYSE	HPF	Wed, Jan 8, 2014	18.31	18.31	18.20	18.22
2797	NYSE	HPF	Tue, Jan 7, 2014	18.24	18.36	18.23	18.33
2796	NYSE	HPF	Mon, Jan 6, 2014	18.02	18.18	18.02	18.14
2795	NYSE	HPF	Fri, Jan 3, 2014	18.11	18.14	17.93	18.02
2794	NYSE	HPF	Thu, Jan 2, 2014	17.90	18.18	17.90	18.10
2793	NYSE	HPF	Tue, Dec 31, 2013	17.88	17.99	17.80	17.90
2792	NYSE	HPF	Mon, Dec 30, 2013	18.29	18.29	17.87	17.96
2791	NYSE	HPF	Fri, Dec 27, 2013	18.34	18.35	18.23	18.30
2790	NYSE	HPF	Thu, Dec 26, 2013	18.33	18.46	18.33	18.39
2789	NYSE	HPF	Tue, Dec 24, 2013	18.42	18.57	18.42	18.50
2788	NYSE	HPF	Mon, Dec 23, 2013	18.17	18.50	18.15	18.46
2787	NYSE	HPF	Fri, Dec 20, 2013	17.79	18.13	17.79	18.11
2786	NYSE	HPF	Thu, Dec 19, 2013	17.70	17.85	17.63	17.81
2785	NYSE	HPF	Wed, Dec 18, 2013	17.59	17.80	17.50	17.67
2784	NYSE	HPF	Tue, Dec 17, 2013	17.57	17.59	17.43	17.51
2783	NYSE	HPF	Mon, Dec 16, 2013	17.48	17.67	17.45	17.57
2782	NYSE	HPF	Fri, Dec 13, 2013	17.27	17.44	17.24	17.44
2781	NYSE	HPF	Thu, Dec 12, 2013	17.36	17.45	17.28	17.34
2780	NYSE	HPF	Wed, Dec 11, 2013	17.46	17.54	17.37	17.42
2779	NYSE	HPF	Tue, Dec 10, 2013	17.79	17.79	17.46	17.60
2778	NYSE	HPF	Mon, Dec 9, 2013	17.60	17.86	17.52	17.83
2777	NYSE	HPF	Fri, Dec 6, 2013	17.97	17.99	17.52	17.65
2776	NYSE	HPF	Thu, Dec 5, 2013	18.09	18.09	17.88	17.88
2775	NYSE	HPF	Wed, Dec 4, 2013	18.25	18.25	18.08	18.10
2774	NYSE	HPF	Tue, Dec 3, 2013	18.34	18.34	18.26	18.31
2773	NYSE	HPF	Mon, Dec 2, 2013	18.38	18.49	18.27	18.40
2772	NYSE	HPF	Fri, Nov 29, 2013	18.44	18.48	18.34	18.44
2771	NYSE	HPF	Wed, Nov 27, 2013	18.20	18.38	18.12	18.38
2770	NYSE	HPF	Tue, Nov 26, 2013	18.08	18.32	18.02	18.13
2769	NYSE	HPF	Mon, Nov 25, 2013	18.17	18.25	18.07	18.12
2768	NYSE	HPF	Fri, Nov 22, 2013	18.09	18.10	18.03	18.09
2767	NYSE	HPF	Thu, Nov 21, 2013	17.99	18.10	17.94	18.05
2766	NYSE	HPF	Wed, Nov 20, 2013	18.04	18.12	17.97	18.02
2765	NYSE	HPF	Tue, Nov 19, 2013	18.05	18.13	17.97	18.05
2764	NYSE	HPF	Mon, Nov 18, 2013	18.36	18.36	18.02	18.06
2763	NYSE	HPF	Fri, Nov 15, 2013	18.24	18.38	18.20	18.28
2762	NYSE	HPF	Thu, Nov 14, 2013	18.30	18.34	18.17	18.29
2761	NYSE	HPF	Wed, Nov 13, 2013	18.38	18.45	18.34	18.34
2760	NYSE	HPF	Tue, Nov 12, 2013	18.50	18.53	18.40	18.43
2759	NYSE	HPF	Mon, Nov 11, 2013	18.49	18.66	18.49	18.50
2758	NYSE	HPF	Fri, Nov 8, 2013	18.67	18.76	18.53	18.59
2757	NYSE	HPF	Thu, Nov 7, 2013	18.77	18.82	18.74	18.77
2756	NYSE	HPF	Wed, Nov 6, 2013	18.91	19.01	18.84	18.88
2755	NYSE	HPF	Tue, Nov 5, 2013	18.87	19.08	18.87	18.91
2754	NYSE	HPF	Mon, Nov 4, 2013	18.87	18.97	18.87	18.95
2753	NYSE	HPF	Fri, Nov 1, 2013	18.96	19.03	18.87	18.87
2752	NYSE	HPF	Thu, Oct 31, 2013	18.94	19.03	18.93	19.02
2751	NYSE	HPF	Wed, Oct 30, 2013	18.92	18.99	18.86	18.88
2750	NYSE	HPF	Tue, Oct 29, 2013	18.89	19.02	18.86	18.97
2749	NYSE	HPF	Mon, Oct 28, 2013	18.88	18.97	18.85	18.94
2748	NYSE	HPF	Fri, Oct 25, 2013	18.79	18.92	18.79	18.80
2747	NYSE	HPF	Thu, Oct 24, 2013	19.00	19.07	18.80	18.82
2746	NYSE	HPF	Wed, Oct 23, 2013	18.93	19.04	18.88	19.00
2745	NYSE	HPF	Tue, Oct 22, 2013	18.81	19.05	18.81	18.98
2744	NYSE	HPF	Mon, Oct 21, 2013	18.64	18.89	18.63	18.77
2743	NYSE	HPF	Fri, Oct 18, 2013	18.71	18.73	18.60	18.64
2742	NYSE	HPF	Thu, Oct 17, 2013	18.36	18.70	18.36	18.62
2741	NYSE	HPF	Wed, Oct 16, 2013	18.40	18.60	18.30	18.35
2740	NYSE	HPF	Tue, Oct 15, 2013	18.67	18.80	18.52	18.53
2739	NYSE	HPF	Mon, Oct 14, 2013	18.72	18.85	18.71	18.76
2738	NYSE	HPF	Fri, Oct 11, 2013	18.86	18.90	18.73	18.80
2737	NYSE	HPF	Thu, Oct 10, 2013	18.76	18.99	18.76	18.83
2736	NYSE	HPF	Wed, Oct 9, 2013	18.81	18.81	18.67	18.77
2735	NYSE	HPF	Tue, Oct 8, 2013	18.87	18.95	18.75	18.93
2734	NYSE	HPF	Mon, Oct 7, 2013	18.87	19.07	18.87	18.94
2733	NYSE	HPF	Fri, Oct 4, 2013	19.00	19.15	18.93	18.93
2732	NYSE	HPF	Thu, Oct 3, 2013	19.12	19.23	18.91	19.03
2731	NYSE	HPF	Wed, Oct 2, 2013	19.08	19.24	19.01	19.18
2730	NYSE	HPF	Tue, Oct 1, 2013	19.21	19.31	19.17	19.17
2729	NYSE	HPF	Mon, Sep 30, 2013	19.11	19.33	19.10	19.17
2728	NYSE	HPF	Fri, Sep 27, 2013	19.20	19.28	19.15	19.23
2727	NYSE	HPF	Thu, Sep 26, 2013	19.20	19.30	19.20	19.25
2726	NYSE	HPF	Wed, Sep 25, 2013	19.17	19.48	19.17	19.21
2725	NYSE	HPF	Tue, Sep 24, 2013	19.18	19.33	19.10	19.17
2724	NYSE	HPF	Mon, Sep 23, 2013	19.14	19.29	19.11	19.29
2723	NYSE	HPF	Fri, Sep 20, 2013	19.30	19.37	19.17	19.23
2722	NYSE	HPF	Thu, Sep 19, 2013	19.41	19.54	19.34	19.37
2721	NYSE	HPF	Wed, Sep 18, 2013	19.00	19.42	18.91	19.37
2720	NYSE	HPF	Tue, Sep 17, 2013	19.04	19.13	18.98	19.01
2719	NYSE	HPF	Mon, Sep 16, 2013	19.05	19.30	18.97	18.97
2718	NYSE	HPF	Fri, Sep 13, 2013	19.08	19.12	18.87	18.95
2717	NYSE	HPF	Thu, Sep 12, 2013	19.15	19.24	19.03	19.15
2716	NYSE	HPF	Wed, Sep 11, 2013	19.20	19.24	19.03	19.16
2715	NYSE	HPF	Tue, Sep 10, 2013	19.21	19.42	19.21	19.41
2714	NYSE	HPF	Mon, Sep 9, 2013	19.12	19.31	19.12	19.27
2713	NYSE	HPF	Fri, Sep 6, 2013	19.10	19.28	19.03	19.19
2712	NYSE	HPF	Thu, Sep 5, 2013	19.37	19.41	19.02	19.06
2711	NYSE	HPF	Wed, Sep 4, 2013	19.08	19.68	19.08	19.47
2710	NYSE	HPF	Tue, Sep 3, 2013	19.13	19.37	19.13	19.17
2709	NYSE	HPF	Fri, Aug 30, 2013	19.18	19.29	19.00	19.09
2708	NYSE	HPF	Thu, Aug 29, 2013	18.76	19.16	18.76	19.15
2707	NYSE	HPF	Wed, Aug 28, 2013	18.59	19.00	18.51	18.94
2706	NYSE	HPF	Tue, Aug 27, 2013	18.45	18.77	18.40	18.51
2705	NYSE	HPF	Mon, Aug 26, 2013	18.75	18.85	18.61	18.66
2704	NYSE	HPF	Fri, Aug 23, 2013	18.40	18.73	18.34	18.69
2703	NYSE	HPF	Thu, Aug 22, 2013	18.16	18.39	18.15	18.35
2702	NYSE	HPF	Wed, Aug 21, 2013	18.13	18.32	18.08	18.20
2701	NYSE	HPF	Tue, Aug 20, 2013	17.96	18.23	17.95	18.09
2700	NYSE	HPF	Mon, Aug 19, 2013	18.38	18.38	17.83	18.02
2699	NYSE	HPF	Fri, Aug 16, 2013	18.41	18.48	18.26	18.42
2698	NYSE	HPF	Thu, Aug 15, 2013	18.32	18.50	18.08	18.50
2697	NYSE	HPF	Wed, Aug 14, 2013	18.88	18.96	18.51	18.59
2696	NYSE	HPF	Tue, Aug 13, 2013	19.16	19.21	18.82	18.94
2695	NYSE	HPF	Mon, Aug 12, 2013	19.16	19.28	19.16	19.18
2694	NYSE	HPF	Fri, Aug 9, 2013	19.29	19.32	19.16	19.24
2693	NYSE	HPF	Thu, Aug 8, 2013	19.59	19.59	19.06	19.29
2692	NYSE	HPF	Wed, Aug 7, 2013	19.65	19.67	19.50	19.61
2691	NYSE	HPF	Tue, Aug 6, 2013	19.52	19.63	19.43	19.63
2690	NYSE	HPF	Mon, Aug 5, 2013	19.53	19.62	19.50	19.55
2689	NYSE	HPF	Fri, Aug 2, 2013	19.61	19.70	19.51	19.59
2688	NYSE	HPF	Thu, Aug 1, 2013	20.14	20.19	19.60	19.72
2687	NYSE	HPF	Wed, Jul 31, 2013	20.11	20.13	20.01	20.05
2686	NYSE	HPF	Tue, Jul 30, 2013	20.07	20.14	20.05	20.11
2685	NYSE	HPF	Mon, Jul 29, 2013	20.17	20.27	19.95	20.06
2684	NYSE	HPF	Fri, Jul 26, 2013	20.13	20.35	20.13	20.24
2683	NYSE	HPF	Thu, Jul 25, 2013	20.06	20.15	20.01	20.14
2682	NYSE	HPF	Wed, Jul 24, 2013	20.15	20.17	20.05	20.12
2681	NYSE	HPF	Tue, Jul 23, 2013	20.00	20.18	19.92	20.15
2680	NYSE	HPF	Mon, Jul 22, 2013	20.06	20.19	20.02	20.03
2679	NYSE	HPF	Fri, Jul 19, 2013	19.99	20.11	19.93	20.11
2678	NYSE	HPF	Thu, Jul 18, 2013	20.09	20.28	19.98	20.04
2677	NYSE	HPF	Wed, Jul 17, 2013	19.98	20.20	19.94	20.09
2676	NYSE	HPF	Tue, Jul 16, 2013	20.12	20.19	19.88	19.96
2675	NYSE	HPF	Mon, Jul 15, 2013	20.21	20.24	20.07	20.16
2674	NYSE	HPF	Fri, Jul 12, 2013	20.06	20.24	20.03	20.13
2673	NYSE	HPF	Thu, Jul 11, 2013	20.21	20.40	20.12	20.15
2672	NYSE	HPF	Wed, Jul 10, 2013	20.04	20.20	20.01	20.13
2671	NYSE	HPF	Tue, Jul 9, 2013	19.90	20.14	19.76	20.14
2670	NYSE	HPF	Mon, Jul 8, 2013	19.93	20.09	19.85	20.01
2669	NYSE	HPF	Fri, Jul 5, 2013	20.30	20.30	19.92	20.08
2668	NYSE	HPF	Wed, Jul 3, 2013	20.21	20.52	20.21	20.35
2667	NYSE	HPF	Tue, Jul 2, 2013	20.88	20.88	20.58	20.64
2666	NYSE	HPF	Mon, Jul 1, 2013	20.85	21.17	20.85	20.95
2665	NYSE	HPF	Fri, Jun 28, 2013	20.67	21.05	20.53	20.88
2664	NYSE	HPF	Thu, Jun 27, 2013	20.30	20.77	20.30	20.67
2663	NYSE	HPF	Wed, Jun 26, 2013	19.81	20.30	19.80	20.27
2662	NYSE	HPF	Tue, Jun 25, 2013	19.55	19.84	19.44	19.80
2661	NYSE	HPF	Mon, Jun 24, 2013	19.56	19.63	19.05	19.31
2660	NYSE	HPF	Fri, Jun 21, 2013	19.90	19.98	19.68	19.77
2659	NYSE	HPF	Thu, Jun 20, 2013	20.07	20.13	19.70	19.89
2658	NYSE	HPF	Wed, Jun 19, 2013	20.50	20.63	20.30	20.31
2657	NYSE	HPF	Tue, Jun 18, 2013	20.45	20.66	20.42	20.58
2656	NYSE	HPF	Mon, Jun 17, 2013	20.46	20.73	20.40	20.48
2655	NYSE	HPF	Fri, Jun 14, 2013	20.16	20.53	20.16	20.42
2654	NYSE	HPF	Thu, Jun 13, 2013	19.46	20.26	19.18	20.16
2653	NYSE	HPF	Wed, Jun 12, 2013	20.27	20.47	19.45	19.61
2652	NYSE	HPF	Tue, Jun 11, 2013	20.85	20.98	20.31	20.37
2651	NYSE	HPF	Mon, Jun 10, 2013	21.63	21.63	21.21	21.25
2650	NYSE	HPF	Fri, Jun 7, 2013	21.55	21.65	21.50	21.57
2649	NYSE	HPF	Thu, Jun 6, 2013	21.29	21.61	21.28	21.50
2648	NYSE	HPF	Wed, Jun 5, 2013	21.37	21.64	21.35	21.35
2647	NYSE	HPF	Tue, Jun 4, 2013	21.19	21.57	21.19	21.37
2646	NYSE	HPF	Mon, Jun 3, 2013	22.01	22.01	21.21	21.29
2645	NYSE	HPF	Fri, May 31, 2013	22.83	22.84	22.08	22.10
2644	NYSE	HPF	Thu, May 30, 2013	22.76	22.96	22.68	22.79
2643	NYSE	HPF	Wed, May 29, 2013	23.20	23.24	22.66	22.71
2642	NYSE	HPF	Tue, May 28, 2013	23.25	23.40	23.25	23.35
2641	NYSE	HPF	Fri, May 24, 2013	23.29	23.36	23.18	23.23
2640	NYSE	HPF	Thu, May 23, 2013	23.36	23.46	23.20	23.44
2639	NYSE	HPF	Wed, May 22, 2013	23.68	23.70	23.44	23.44
2638	NYSE	HPF	Tue, May 21, 2013	23.58	23.83	23.58	23.79
2637	NYSE	HPF	Mon, May 20, 2013	23.62	23.69	23.57	23.61
2636	NYSE	HPF	Fri, May 17, 2013	23.75	23.79	23.60	23.62
2635	NYSE	HPF	Thu, May 16, 2013	23.82	23.91	23.75	23.79
2634	NYSE	HPF	Wed, May 15, 2013	23.93	23.93	23.78	23.85
2633	NYSE	HPF	Tue, May 14, 2013	23.89	24.05	23.55	23.80
2632	NYSE	HPF	Mon, May 13, 2013	23.93	24.00	23.69	23.88
2631	NYSE	HPF	Fri, May 10, 2013	24.09	24.12	23.61	23.90
2630	NYSE	HPF	Thu, May 9, 2013	24.14	24.15	23.86	24.03
2629	NYSE	HPF	Wed, May 8, 2013	23.98	24.34	23.90	24.34
2628	NYSE	HPF	Tue, May 7, 2013	23.88	24.00	23.85	23.99
2627	NYSE	HPF	Mon, May 6, 2013	23.68	23.83	23.62	23.82
2626	NYSE	HPF	Fri, May 3, 2013	23.80	23.91	23.61	23.68
2625	NYSE	HPF	Thu, May 2, 2013	23.62	23.76	23.62	23.71
2624	NYSE	HPF	Wed, May 1, 2013	23.46	23.60	23.44	23.55
2623	NYSE	HPF	Tue, Apr 30, 2013	23.47	23.59	23.37	23.53
2622	NYSE	HPF	Mon, Apr 29, 2013	23.39	23.48	23.38	23.42
2621	NYSE	HPF	Fri, Apr 26, 2013	23.39	23.50	23.33	23.45
2620	NYSE	HPF	Thu, Apr 25, 2013	23.45	23.52	23.24	23.51
2619	NYSE	HPF	Wed, Apr 24, 2013	23.21	23.43	23.05	23.33
2618	NYSE	HPF	Tue, Apr 23, 2013	23.12	23.48	23.00	23.09
2617	NYSE	HPF	Mon, Apr 22, 2013	23.10	23.18	22.96	23.02
2616	NYSE	HPF	Fri, Apr 19, 2013	22.91	23.09	22.91	23.03
2615	NYSE	HPF	Thu, Apr 18, 2013	22.90	22.98	22.90	22.93
2614	NYSE	HPF	Wed, Apr 17, 2013	22.88	22.98	22.82	22.98
2613	NYSE	HPF	Tue, Apr 16, 2013	22.77	22.98	22.77	22.95
2612	NYSE	HPF	Mon, Apr 15, 2013	22.95	22.95	22.80	22.88
2611	NYSE	HPF	Fri, Apr 12, 2013	22.96	22.96	22.85	22.89
2610	NYSE	HPF	Thu, Apr 11, 2013	22.92	22.96	22.83	22.89
2609	NYSE	HPF	Wed, Apr 10, 2013	22.75	22.90	22.75	22.82
2608	NYSE	HPF	Tue, Apr 9, 2013	22.67	22.80	22.64	22.79
2607	NYSE	HPF	Mon, Apr 8, 2013	22.74	22.80	22.64	22.78
2606	NYSE	HPF	Fri, Apr 5, 2013	22.54	22.71	22.53	22.66
2605	NYSE	HPF	Thu, Apr 4, 2013	22.58	22.72	22.58	22.60
2604	NYSE	HPF	Wed, Apr 3, 2013	22.61	22.78	22.54	22.56
2603	NYSE	HPF	Tue, Apr 2, 2013	22.66	22.87	22.65	22.69
2602	NYSE	HPF	Mon, Apr 1, 2013	22.76	22.88	22.62	22.67
2601	NYSE	HPF	Thu, Mar 28, 2013	23.00	23.00	22.80	22.85
2600	NYSE	HPF	Wed, Mar 27, 2013	22.71	22.90	22.69	22.89
2599	NYSE	HPF	Tue, Mar 26, 2013	22.76	22.90	22.76	22.90
2598	NYSE	HPF	Mon, Mar 25, 2013	22.85	22.89	22.69	22.79
2597	NYSE	HPF	Fri, Mar 22, 2013	22.69	22.85	22.69	22.78
2596	NYSE	HPF	Thu, Mar 21, 2013	22.80	22.82	22.71	22.71
2595	NYSE	HPF	Wed, Mar 20, 2013	22.61	22.80	22.61	22.78
2594	NYSE	HPF	Tue, Mar 19, 2013	22.45	22.70	22.45	22.69
2593	NYSE	HPF	Mon, Mar 18, 2013	22.31	22.54	22.28	22.54
2592	NYSE	HPF	Fri, Mar 15, 2013	22.54	22.54	22.30	22.31
2591	NYSE	HPF	Thu, Mar 14, 2013	22.46	22.59	22.42	22.51
2590	NYSE	HPF	Wed, Mar 13, 2013	22.59	22.60	22.46	22.50
2589	NYSE	HPF	Tue, Mar 12, 2013	22.59	22.70	22.58	22.62
2588	NYSE	HPF	Mon, Mar 11, 2013	22.70	22.73	22.56	22.68
2587	NYSE	HPF	Fri, Mar 8, 2013	22.63	22.74	22.62	22.65
2586	NYSE	HPF	Thu, Mar 7, 2013	22.51	22.69	22.50	22.68
2585	NYSE	HPF	Wed, Mar 6, 2013	22.64	22.73	22.64	22.69
2584	NYSE	HPF	Tue, Mar 5, 2013	22.68	22.81	22.67	22.70
2583	NYSE	HPF	Mon, Mar 4, 2013	22.50	22.72	22.42	22.72
2582	NYSE	HPF	Fri, Mar 1, 2013	22.45	22.56	22.40	22.53
2581	NYSE	HPF	Thu, Feb 28, 2013	22.55	22.58	22.47	22.51
2580	NYSE	HPF	Wed, Feb 27, 2013	22.39	22.56	22.39	22.50
2579	NYSE	HPF	Tue, Feb 26, 2013	22.36	22.46	22.29	22.45
2578	NYSE	HPF	Mon, Feb 25, 2013	22.41	22.52	22.35	22.35
2577	NYSE	HPF	Fri, Feb 22, 2013	22.41	22.46	22.37	22.40
2576	NYSE	HPF	Thu, Feb 21, 2013	22.43	22.54	22.38	22.45
2575	NYSE	HPF	Wed, Feb 20, 2013	22.57	22.65	22.44	22.48
2574	NYSE	HPF	Tue, Feb 19, 2013	22.39	22.63	22.39	22.62
2573	NYSE	HPF	Fri, Feb 15, 2013	22.46	22.51	22.40	22.43
2572	NYSE	HPF	Thu, Feb 14, 2013	22.40	22.55	22.37	22.50
2571	NYSE	HPF	Wed, Feb 13, 2013	22.47	22.53	22.40	22.42
2570	NYSE	HPF	Tue, Feb 12, 2013	22.47	22.59	22.46	22.52
2569	NYSE	HPF	Mon, Feb 11, 2013	22.46	22.56	22.42	22.51
2568	NYSE	HPF	Fri, Feb 8, 2013	22.48	22.54	22.43	22.54
2567	NYSE	HPF	Thu, Feb 7, 2013	22.37	22.54	22.25	22.54
2566	NYSE	HPF	Wed, Feb 6, 2013	22.37	22.74	22.37	22.44
2565	NYSE	HPF	Tue, Feb 5, 2013	22.50	22.59	22.38	22.42
2564	NYSE	HPF	Mon, Feb 4, 2013	22.65	22.79	22.54	22.54
2563	NYSE	HPF	Fri, Feb 1, 2013	22.82	22.95	22.76	22.77
2562	NYSE	HPF	Thu, Jan 31, 2013	22.85	22.91	22.78	22.87
2561	NYSE	HPF	Wed, Jan 30, 2013	22.87	22.90	22.74	22.79
2560	NYSE	HPF	Tue, Jan 29, 2013	22.87	22.91	22.79	22.85
2559	NYSE	HPF	Mon, Jan 28, 2013	22.86	22.92	22.78	22.79
2558	NYSE	HPF	Fri, Jan 25, 2013	22.81	22.93	22.79	22.89
2557	NYSE	HPF	Thu, Jan 24, 2013	22.91	23.02	22.76	22.79
2556	NYSE	HPF	Wed, Jan 23, 2013	22.99	23.02	22.92	22.99
2555	NYSE	HPF	Tue, Jan 22, 2013	22.77	22.95	22.72	22.92
2554	NYSE	HPF	Fri, Jan 18, 2013	22.70	22.94	22.70	22.77
2553	NYSE	HPF	Thu, Jan 17, 2013	22.66	22.78	22.66	22.74
2552	NYSE	HPF	Wed, Jan 16, 2013	22.55	22.70	22.55	22.69
2551	NYSE	HPF	Tue, Jan 15, 2013	22.63	22.68	22.59	22.59
2550	NYSE	HPF	Mon, Jan 14, 2013	22.62	22.70	22.59	22.65
2549	NYSE	HPF	Fri, Jan 11, 2013	22.59	22.73	22.55	22.69
2548	NYSE	HPF	Thu, Jan 10, 2013	22.66	22.73	22.63	22.68
2547	NYSE	HPF	Wed, Jan 9, 2013	22.48	22.73	22.46	22.72
2546	NYSE	HPF	Tue, Jan 8, 2013	22.35	22.49	22.35	22.46
2545	NYSE	HPF	Mon, Jan 7, 2013	22.51	22.62	22.42	22.44
2544	NYSE	HPF	Fri, Jan 4, 2013	22.36	22.69	22.36	22.62
2543	NYSE	HPF	Thu, Jan 3, 2013	22.39	22.50	22.14	22.40
2542	NYSE	HPF	Wed, Jan 2, 2013	21.91	22.42	21.86	22.33
2541	NYSE	HPF	Mon, Dec 31, 2012	21.33	21.66	21.33	21.66
2540	NYSE	HPF	Fri, Dec 28, 2012	21.52	21.52	21.31	21.32
2539	NYSE	HPF	Thu, Dec 27, 2012	21.57	21.65	21.40	21.54
2538	NYSE	HPF	Wed, Dec 26, 2012	21.71	21.78	21.64	21.76
2537	NYSE	HPF	Mon, Dec 24, 2012	21.77	21.78	21.67	21.77
2536	NYSE	HPF	Fri, Dec 21, 2012	21.58	21.81	21.58	21.70
2535	NYSE	HPF	Thu, Dec 20, 2012	21.63	21.73	21.60	21.65
2534	NYSE	HPF	Wed, Dec 19, 2012	21.53	21.71	21.51	21.61
2533	NYSE	HPF	Tue, Dec 18, 2012	21.45	21.84	21.45	21.61
2532	NYSE	HPF	Mon, Dec 17, 2012	21.56	21.60	21.47	21.50
2531	NYSE	HPF	Fri, Dec 14, 2012	21.70	21.72	21.55	21.56
2530	NYSE	HPF	Thu, Dec 13, 2012	21.82	21.85	21.68	21.68
2529	NYSE	HPF	Wed, Dec 12, 2012	21.88	21.95	21.71	21.78
2528	NYSE	HPF	Tue, Dec 11, 2012	21.85	21.99	21.81	21.96
2527	NYSE	HPF	Mon, Dec 10, 2012	21.75	22.10	21.72	22.04
2526	NYSE	HPF	Fri, Dec 7, 2012	21.76	22.02	21.76	21.84
2525	NYSE	HPF	Thu, Dec 6, 2012	21.96	22.08	21.75	21.82
2524	NYSE	HPF	Wed, Dec 5, 2012	22.13	22.20	22.02	22.08
2523	NYSE	HPF	Tue, Dec 4, 2012	22.12	22.23	22.12	22.20
2522	NYSE	HPF	Mon, Dec 3, 2012	22.35	22.38	22.06	22.18
2521	NYSE	HPF	Fri, Nov 30, 2012	22.31	22.45	22.19	22.32
2520	NYSE	HPF	Thu, Nov 29, 2012	22.41	22.45	22.36	22.36
2519	NYSE	HPF	Wed, Nov 28, 2012	22.43	22.52	22.43	22.44
2518	NYSE	HPF	Tue, Nov 27, 2012	22.31	22.54	22.31	22.53
2517	NYSE	HPF	Mon, Nov 26, 2012	22.40	22.40	22.24	22.34
2516	NYSE	HPF	Fri, Nov 23, 2012	22.23	22.36	22.23	22.36
2515	NYSE	HPF	Wed, Nov 21, 2012	22.15	22.27	22.05	22.24
2514	NYSE	HPF	Tue, Nov 20, 2012	21.90	22.15	21.90	21.99
2513	NYSE	HPF	Mon, Nov 19, 2012	21.65	22.04	21.65	22.00
2512	NYSE	HPF	Fri, Nov 16, 2012	20.55	21.47	20.55	21.37
2511	NYSE	HPF	Thu, Nov 15, 2012	20.77	20.89	20.11	20.67
2510	NYSE	HPF	Wed, Nov 14, 2012	21.92	22.05	20.81	20.92
2509	NYSE	HPF	Tue, Nov 13, 2012	22.40	22.40	21.95	22.05
2508	NYSE	HPF	Mon, Nov 12, 2012	22.53	22.57	22.22	22.50
2507	NYSE	HPF	Fri, Nov 9, 2012	22.81	22.81	22.65	22.66
2506	NYSE	HPF	Thu, Nov 8, 2012	22.86	22.92	22.74	22.85
2505	NYSE	HPF	Wed, Nov 7, 2012	22.96	23.15	22.96	23.00
2504	NYSE	HPF	Tue, Nov 6, 2012	23.10	23.11	22.92	23.08
2503	NYSE	HPF	Mon, Nov 5, 2012	23.06	23.18	23.06	23.12
2502	NYSE	HPF	Fri, Nov 2, 2012	23.15	23.23	23.05	23.13
2501	NYSE	HPF	Thu, Nov 1, 2012	23.01	23.16	22.97	23.10
2500	NYSE	HPF	Wed, Oct 31, 2012	23.14	23.14	22.83	22.97
2499	NYSE	HPF	Fri, Oct 26, 2012	23.04	23.06	22.91	23.05
2498	NYSE	HPF	Thu, Oct 25, 2012	23.00	23.07	22.91	23.00
2497	NYSE	HPF	Wed, Oct 24, 2012	22.92	22.94	22.80	22.89
2496	NYSE	HPF	Tue, Oct 23, 2012	22.90	22.97	22.72	22.84
2495	NYSE	HPF	Mon, Oct 22, 2012	22.99	23.01	22.91	22.93
2494	NYSE	HPF	Fri, Oct 19, 2012	23.11	23.14	22.95	22.97
2493	NYSE	HPF	Thu, Oct 18, 2012	23.13	23.30	23.00	23.09
2492	NYSE	HPF	Wed, Oct 17, 2012	23.38	23.43	23.14	23.20
2491	NYSE	HPF	Tue, Oct 16, 2012	23.17	23.46	23.12	23.43
2490	NYSE	HPF	Mon, Oct 15, 2012	23.31	23.33	23.00	23.22
2489	NYSE	HPF	Fri, Oct 12, 2012	22.95	23.16	22.95	23.09
2488	NYSE	HPF	Thu, Oct 11, 2012	22.91	23.07	22.91	22.99
2487	NYSE	HPF	Wed, Oct 10, 2012	23.27	23.33	23.01	23.01
2486	NYSE	HPF	Tue, Oct 9, 2012	23.31	23.35	23.23	23.34
2485	NYSE	HPF	Mon, Oct 8, 2012	23.28	23.47	23.19	23.45
2484	NYSE	HPF	Fri, Oct 5, 2012	23.22	23.49	23.19	23.35
2483	NYSE	HPF	Thu, Oct 4, 2012	23.10	23.29	23.08	23.27
2482	NYSE	HPF	Wed, Oct 3, 2012	23.10	23.20	23.04	23.07
2481	NYSE	HPF	Tue, Oct 2, 2012	23.22	23.40	23.07	23.19
2480	NYSE	HPF	Mon, Oct 1, 2012	23.28	23.49	23.15	23.27
2479	NYSE	HPF	Fri, Sep 28, 2012	23.48	23.56	23.26	23.28
2478	NYSE	HPF	Thu, Sep 27, 2012	23.42	23.54	23.35	23.47
2477	NYSE	HPF	Wed, Sep 26, 2012	23.36	23.56	23.33	23.48
2476	NYSE	HPF	Tue, Sep 25, 2012	23.38	23.48	23.34	23.44
2475	NYSE	HPF	Mon, Sep 24, 2012	23.15	23.44	23.15	23.44
2474	NYSE	HPF	Fri, Sep 21, 2012	23.25	23.25	23.16	23.25
2473	NYSE	HPF	Thu, Sep 20, 2012	23.04	23.25	23.00	23.24
2472	NYSE	HPF	Wed, Sep 19, 2012	22.91	23.15	22.91	23.15
2471	NYSE	HPF	Tue, Sep 18, 2012	22.93	23.01	22.90	22.96
2470	NYSE	HPF	Mon, Sep 17, 2012	23.01	23.02	22.90	22.94
2469	NYSE	HPF	Fri, Sep 14, 2012	23.06	23.10	22.95	23.09
2468	NYSE	HPF	Thu, Sep 13, 2012	23.05	23.13	23.03	23.09
2467	NYSE	HPF	Wed, Sep 12, 2012	23.37	23.37	23.02	23.02
2466	NYSE	HPF	Tue, Sep 11, 2012	23.41	23.41	23.14	23.30
2465	NYSE	HPF	Mon, Sep 10, 2012	23.03	23.14	22.93	23.05
2464	NYSE	HPF	Fri, Sep 7, 2012	23.01	23.20	22.90	23.15
2463	NYSE	HPF	Thu, Sep 6, 2012	22.90	23.17	22.87	23.04
2462	NYSE	HPF	Wed, Sep 5, 2012	23.19	23.19	22.80	23.00
2461	NYSE	HPF	Tue, Sep 4, 2012	23.26	23.57	23.17	23.25
2460	NYSE	HPF	Fri, Aug 31, 2012	23.41	23.42	23.26	23.30
2459	NYSE	HPF	Thu, Aug 30, 2012	23.36	23.39	23.26	23.35
2458	NYSE	HPF	Wed, Aug 29, 2012	23.56	23.68	23.45	23.49
2457	NYSE	HPF	Tue, Aug 28, 2012	23.33	23.80	23.33	23.68
2456	NYSE	HPF	Mon, Aug 27, 2012	23.31	23.37	23.30	23.37
2455	NYSE	HPF	Fri, Aug 24, 2012	23.17	23.35	23.17	23.35
2454	NYSE	HPF	Thu, Aug 23, 2012	23.17	23.33	23.17	23.28
2453	NYSE	HPF	Wed, Aug 22, 2012	23.25	23.29	23.17	23.25
2452	NYSE	HPF	Tue, Aug 21, 2012	23.19	23.33	23.12	23.30
2451	NYSE	HPF	Mon, Aug 20, 2012	23.16	23.21	23.11	23.19
2450	NYSE	HPF	Fri, Aug 17, 2012	22.91	23.10	22.91	23.10
2449	NYSE	HPF	Thu, Aug 16, 2012	22.87	22.98	22.82	22.97
2448	NYSE	HPF	Wed, Aug 15, 2012	22.71	22.82	22.61	22.82
2447	NYSE	HPF	Tue, Aug 14, 2012	22.66	22.86	22.51	22.82
2446	NYSE	HPF	Mon, Aug 13, 2012	22.76	22.92	22.71	22.78
2445	NYSE	HPF	Fri, Aug 10, 2012	23.13	23.21	22.84	22.91
2444	NYSE	HPF	Thu, Aug 9, 2012	23.38	23.38	23.16	23.19
2443	NYSE	HPF	Wed, Aug 8, 2012	23.28	23.49	23.26	23.40
2442	NYSE	HPF	Tue, Aug 7, 2012	23.26	23.54	23.26	23.40
2441	NYSE	HPF	Mon, Aug 6, 2012	23.05	23.26	23.01	23.25
2440	NYSE	HPF	Fri, Aug 3, 2012	22.92	23.19	22.91	23.12
2439	NYSE	HPF	Thu, Aug 2, 2012	22.69	22.98	22.68	22.98
2438	NYSE	HPF	Wed, Aug 1, 2012	22.88	22.96	22.81	22.95
2437	NYSE	HPF	Tue, Jul 31, 2012	22.70	22.74	22.64	22.74
2436	NYSE	HPF	Mon, Jul 30, 2012	22.65	22.72	22.59	22.70
2435	NYSE	HPF	Fri, Jul 27, 2012	22.63	22.76	22.56	22.68
2434	NYSE	HPF	Thu, Jul 26, 2012	22.53	22.67	22.53	22.64
2433	NYSE	HPF	Wed, Jul 25, 2012	22.50	22.64	22.45	22.59
2432	NYSE	HPF	Tue, Jul 24, 2012	22.42	22.50	22.42	22.49
2431	NYSE	HPF	Mon, Jul 23, 2012	22.40	22.54	22.38	22.53
2430	NYSE	HPF	Fri, Jul 20, 2012	22.35	22.55	22.35	22.51
2429	NYSE	HPF	Thu, Jul 19, 2012	22.41	22.51	22.36	22.51
2428	NYSE	HPF	Wed, Jul 18, 2012	22.46	22.54	22.40	22.47
2427	NYSE	HPF	Tue, Jul 17, 2012	22.34	22.50	22.27	22.49
2426	NYSE	HPF	Mon, Jul 16, 2012	22.36	22.50	22.27	22.43
2425	NYSE	HPF	Fri, Jul 13, 2012	22.33	22.37	22.25	22.37
2424	NYSE	HPF	Thu, Jul 12, 2012	22.15	22.37	22.06	22.35
2423	NYSE	HPF	Wed, Jul 11, 2012	22.10	22.23	22.10	22.16
2422	NYSE	HPF	Tue, Jul 10, 2012	22.07	22.20	22.04	22.10
2421	NYSE	HPF	Mon, Jul 9, 2012	22.14	22.27	22.13	22.19
2420	NYSE	HPF	Fri, Jul 6, 2012	22.07	22.20	22.07	22.17
2419	NYSE	HPF	Thu, Jul 5, 2012	22.26	22.40	22.21	22.32
2418	NYSE	HPF	Tue, Jul 3, 2012	22.01	22.42	22.01	22.40
2417	NYSE	HPF	Mon, Jul 2, 2012	22.00	22.28	21.97	22.04
2416	NYSE	HPF	Fri, Jun 29, 2012	22.37	22.37	22.00	22.11
2415	NYSE	HPF	Thu, Jun 28, 2012	21.96	22.14	21.95	22.06
2414	NYSE	HPF	Wed, Jun 27, 2012	22.34	22.38	22.11	22.11
2413	NYSE	HPF	Tue, Jun 26, 2012	22.23	22.32	22.14	22.25
2412	NYSE	HPF	Mon, Jun 25, 2012	22.13	22.18	22.01	22.14
2411	NYSE	HPF	Fri, Jun 22, 2012	22.02	22.23	21.99	22.18
2410	NYSE	HPF	Thu, Jun 21, 2012	22.00	22.07	21.89	22.05
2409	NYSE	HPF	Wed, Jun 20, 2012	21.91	21.98	21.78	21.98
2408	NYSE	HPF	Tue, Jun 19, 2012	21.77	22.04	21.69	21.98
2407	NYSE	HPF	Mon, Jun 18, 2012	21.46	21.76	21.46	21.63
2406	NYSE	HPF	Fri, Jun 15, 2012	21.57	21.82	21.46	21.54
2405	NYSE	HPF	Thu, Jun 14, 2012	21.55	21.56	21.40	21.47
2404	NYSE	HPF	Wed, Jun 13, 2012	21.61	21.61	21.31	21.44
2403	NYSE	HPF	Tue, Jun 12, 2012	21.62	21.79	21.62	21.71
2402	NYSE	HPF	Mon, Jun 11, 2012	21.75	21.83	21.66	21.67
2401	NYSE	HPF	Fri, Jun 8, 2012	21.70	21.83	21.56	21.74
2400	NYSE	HPF	Thu, Jun 7, 2012	21.86	22.09	21.70	21.80
2399	NYSE	HPF	Wed, Jun 6, 2012	21.57	21.96	21.50	21.91
2398	NYSE	HPF	Tue, Jun 5, 2012	21.31	21.50	21.26	21.50
2397	NYSE	HPF	Mon, Jun 4, 2012	21.43	21.49	21.26	21.45
2396	NYSE	HPF	Fri, Jun 1, 2012	21.34	21.52	21.32	21.52
2395	NYSE	HPF	Thu, May 31, 2012	21.58	21.67	21.51	21.64
2394	NYSE	HPF	Wed, May 30, 2012	21.60	21.88	21.48	21.48
2393	NYSE	HPF	Tue, May 29, 2012	22.17	22.20	21.76	21.79
2392	NYSE	HPF	Fri, May 25, 2012	22.10	22.20	21.97	22.09
2391	NYSE	HPF	Thu, May 24, 2012	21.86	22.10	21.76	22.10
2390	NYSE	HPF	Wed, May 23, 2012	21.30	21.71	21.23	21.71
2389	NYSE	HPF	Tue, May 22, 2012	21.29	21.39	21.24	21.33
2388	NYSE	HPF	Mon, May 21, 2012	20.72	21.20	20.72	21.19
2387	NYSE	HPF	Fri, May 18, 2012	21.20	21.25	20.71	20.78
2386	NYSE	HPF	Thu, May 17, 2012	21.67	21.83	21.26	21.27
2385	NYSE	HPF	Wed, May 16, 2012	21.55	21.72	21.55	21.72
2384	NYSE	HPF	Tue, May 15, 2012	21.78	21.89	21.51	21.51
2383	NYSE	HPF	Mon, May 14, 2012	22.08	22.15	21.75	21.80
2382	NYSE	HPF	Fri, May 11, 2012	22.16	22.18	22.08	22.15
2381	NYSE	HPF	Thu, May 10, 2012	22.24	22.24	22.03	22.22
2380	NYSE	HPF	Wed, May 9, 2012	21.94	22.18	21.88	22.18
2379	NYSE	HPF	Tue, May 8, 2012	22.12	22.32	22.12	22.27
2378	NYSE	HPF	Mon, May 7, 2012	22.00	22.32	22.00	22.31
2377	NYSE	HPF	Fri, May 4, 2012	22.15	22.15	21.98	22.05
2376	NYSE	HPF	Thu, May 3, 2012	22.34	22.34	22.06	22.06
2375	NYSE	HPF	Wed, May 2, 2012	22.24	22.34	22.16	22.34
2374	NYSE	HPF	Tue, May 1, 2012	22.33	22.40	22.21	22.28
2373	NYSE	HPF	Mon, Apr 30, 2012	22.37	22.42	22.31	22.40
2372	NYSE	HPF	Fri, Apr 27, 2012	22.18	22.24	22.06	22.22
2371	NYSE	HPF	Thu, Apr 26, 2012	22.14	22.29	22.07	22.24
2370	NYSE	HPF	Wed, Apr 25, 2012	22.15	22.15	22.01	22.08
2369	NYSE	HPF	Tue, Apr 24, 2012	22.08	22.08	21.85	21.94
2368	NYSE	HPF	Mon, Apr 23, 2012	21.88	22.06	21.83	21.96
2367	NYSE	HPF	Fri, Apr 20, 2012	21.89	22.06	21.88	21.88
2366	NYSE	HPF	Thu, Apr 19, 2012	21.85	21.93	21.74	21.91
2365	NYSE	HPF	Wed, Apr 18, 2012	21.73	21.84	21.69	21.75
2364	NYSE	HPF	Tue, Apr 17, 2012	21.96	21.96	21.70	21.70
2363	NYSE	HPF	Mon, Apr 16, 2012	21.89	21.91	21.75	21.83
2362	NYSE	HPF	Fri, Apr 13, 2012	21.60	21.77	21.42	21.73
2361	NYSE	HPF	Thu, Apr 12, 2012	21.69	21.69	21.50	21.60
2360	NYSE	HPF	Wed, Apr 11, 2012	21.45	21.74	21.36	21.74
2359	NYSE	HPF	Tue, Apr 10, 2012	21.42	21.55	21.34	21.40
2358	NYSE	HPF	Mon, Apr 9, 2012	21.40	21.66	21.40	21.59
2357	NYSE	HPF	Thu, Apr 5, 2012	21.51	21.66	21.50	21.50
2356	NYSE	HPF	Wed, Apr 4, 2012	21.67	21.75	21.57	21.58
2355	NYSE	HPF	Tue, Apr 3, 2012	21.70	21.87	21.69	21.81
2354	NYSE	HPF	Mon, Apr 2, 2012	21.75	21.82	21.70	21.78
2353	NYSE	HPF	Fri, Mar 30, 2012	21.76	21.85	21.69	21.85
2352	NYSE	HPF	Thu, Mar 29, 2012	21.56	21.80	21.53	21.80
2351	NYSE	HPF	Wed, Mar 28, 2012	21.68	21.77	21.53	21.67
2350	NYSE	HPF	Tue, Mar 27, 2012	21.56	21.77	21.56	21.76
2349	NYSE	HPF	Mon, Mar 26, 2012	21.57	21.78	21.54	21.62
2348	NYSE	HPF	Fri, Mar 23, 2012	21.27	21.49	21.27	21.49
2347	NYSE	HPF	Thu, Mar 22, 2012	21.11	21.37	21.11	21.32
2346	NYSE	HPF	Wed, Mar 21, 2012	21.06	21.23	21.06	21.20
2345	NYSE	HPF	Tue, Mar 20, 2012	21.04	21.13	21.00	21.11
2344	NYSE	HPF	Mon, Mar 19, 2012	21.22	21.34	21.08	21.13
2343	NYSE	HPF	Fri, Mar 16, 2012	21.63	21.73	21.24	21.37
2342	NYSE	HPF	Thu, Mar 15, 2012	21.83	21.92	21.65	21.74
2341	NYSE	HPF	Wed, Mar 14, 2012	21.92	22.00	21.80	21.83
2340	NYSE	HPF	Tue, Mar 13, 2012	21.81	22.03	21.81	22.01
2339	NYSE	HPF	Mon, Mar 12, 2012	21.91	21.99	21.79	21.85
2338	NYSE	HPF	Fri, Mar 9, 2012	21.85	22.04	21.85	21.99
2337	NYSE	HPF	Thu, Mar 8, 2012	21.96	22.10	21.70	21.95
2336	NYSE	HPF	Wed, Mar 7, 2012	21.80	22.13	21.80	22.07
2335	NYSE	HPF	Tue, Mar 6, 2012	22.07	22.07	21.77	21.79
2334	NYSE	HPF	Mon, Mar 5, 2012	22.11	22.22	22.03	22.10
2333	NYSE	HPF	Fri, Mar 2, 2012	22.43	22.48	22.18	22.21
2332	NYSE	HPF	Thu, Mar 1, 2012	22.29	22.58	22.29	22.50
2331	NYSE	HPF	Wed, Feb 29, 2012	22.47	22.60	22.23	22.36
2330	NYSE	HPF	Tue, Feb 28, 2012	22.17	22.40	22.17	22.40
2329	NYSE	HPF	Mon, Feb 27, 2012	22.38	22.38	22.16	22.23
2328	NYSE	HPF	Fri, Feb 24, 2012	22.33	22.52	22.25	22.37
2327	NYSE	HPF	Thu, Feb 23, 2012	22.25	22.34	22.20	22.28
2326	NYSE	HPF	Wed, Feb 22, 2012	21.87	22.18	21.87	22.18
2325	NYSE	HPF	Tue, Feb 21, 2012	21.83	21.97	21.79	21.96
2324	NYSE	HPF	Fri, Feb 17, 2012	21.75	21.90	21.72	21.81
2323	NYSE	HPF	Thu, Feb 16, 2012	21.64	21.88	21.52	21.80
2322	NYSE	HPF	Wed, Feb 15, 2012	21.58	21.66	21.53	21.59
2321	NYSE	HPF	Tue, Feb 14, 2012	21.78	21.78	21.54	21.63
2320	NYSE	HPF	Mon, Feb 13, 2012	21.90	21.90	21.65	21.75
2319	NYSE	HPF	Fri, Feb 10, 2012	21.60	21.79	21.56	21.79
2318	NYSE	HPF	Thu, Feb 9, 2012	21.70	21.86	21.64	21.77
2317	NYSE	HPF	Wed, Feb 8, 2012	21.77	21.93	21.77	21.89
2316	NYSE	HPF	Tue, Feb 7, 2012	21.58	21.89	21.56	21.89
2315	NYSE	HPF	Mon, Feb 6, 2012	21.47	21.81	21.47	21.67
2314	NYSE	HPF	Fri, Feb 3, 2012	21.55	21.64	21.50	21.56
2313	NYSE	HPF	Thu, Feb 2, 2012	21.64	21.64	21.55	21.58
2312	NYSE	HPF	Wed, Feb 1, 2012	21.66	21.80	21.64	21.68
2311	NYSE	HPF	Tue, Jan 31, 2012	21.74	21.74	21.62	21.70
2310	NYSE	HPF	Mon, Jan 30, 2012	21.65	21.80	21.60	21.66
2309	NYSE	HPF	Fri, Jan 27, 2012	21.72	21.80	21.54	21.64
2308	NYSE	HPF	Thu, Jan 26, 2012	21.74	21.98	21.72	21.83
2307	NYSE	HPF	Wed, Jan 25, 2012	21.51	21.79	21.50	21.78
2306	NYSE	HPF	Tue, Jan 24, 2012	21.46	21.58	21.35	21.58
2305	NYSE	HPF	Mon, Jan 23, 2012	21.39	21.58	21.39	21.55
2304	NYSE	HPF	Fri, Jan 20, 2012	21.09	21.34	21.08	21.32
2303	NYSE	HPF	Thu, Jan 19, 2012	21.06	21.18	20.94	21.18
2302	NYSE	HPF	Wed, Jan 18, 2012	21.01	21.14	20.97	21.08
2301	NYSE	HPF	Tue, Jan 17, 2012	20.96	21.10	20.77	21.10
2300	NYSE	HPF	Fri, Jan 13, 2012	20.95	21.10	20.92	20.99
2299	NYSE	HPF	Thu, Jan 12, 2012	20.75	21.22	20.75	21.13
2298	NYSE	HPF	Wed, Jan 11, 2012	20.84	20.88	20.77	20.85
2297	NYSE	HPF	Tue, Jan 10, 2012	20.96	21.04	20.91	20.98
2296	NYSE	HPF	Mon, Jan 9, 2012	20.90	21.05	20.85	20.98
2295	NYSE	HPF	Fri, Jan 6, 2012	20.98	21.06	20.93	20.94
2294	NYSE	HPF	Thu, Jan 5, 2012	20.96	21.10	20.85	21.10
2293	NYSE	HPF	Wed, Jan 4, 2012	20.97	21.10	20.93	21.10
2292	NYSE	HPF	Tue, Jan 3, 2012	21.00	21.15	20.96	21.07
2291	NYSE	HPF	Fri, Dec 30, 2011	20.94	20.94	20.82	20.87
2290	NYSE	HPF	Thu, Dec 29, 2011	20.72	21.00	20.72	20.90
2289	NYSE	HPF	Wed, Dec 28, 2011	20.88	21.03	20.57	20.81
2288	NYSE	HPF	Tue, Dec 27, 2011	20.87	21.13	20.87	21.04
2287	NYSE	HPF	Fri, Dec 23, 2011	21.01	21.01	20.85	20.97
2286	NYSE	HPF	Thu, Dec 22, 2011	20.73	21.00	20.69	20.96
2285	NYSE	HPF	Wed, Dec 21, 2011	20.75	20.75	20.61	20.74
2284	NYSE	HPF	Tue, Dec 20, 2011	20.66	20.83	20.58	20.79
2283	NYSE	HPF	Mon, Dec 19, 2011	20.69	20.78	20.57	20.63
2282	NYSE	HPF	Fri, Dec 16, 2011	20.25	20.62	20.22	20.62
2281	NYSE	HPF	Thu, Dec 15, 2011	20.33	20.41	20.21	20.32
2280	NYSE	HPF	Wed, Dec 14, 2011	20.05	20.39	20.05	20.37
2279	NYSE	HPF	Tue, Dec 13, 2011	20.22	20.29	20.00	20.05
2278	NYSE	HPF	Mon, Dec 12, 2011	20.51	20.55	20.20	20.20
2277	NYSE	HPF	Fri, Dec 9, 2011	20.67	20.81	20.59	20.65
2276	NYSE	HPF	Thu, Dec 8, 2011	20.64	20.84	20.54	20.75
2275	NYSE	HPF	Wed, Dec 7, 2011	20.86	21.02	20.84	20.95
2274	NYSE	HPF	Tue, Dec 6, 2011	20.94	21.00	20.85	20.95
2273	NYSE	HPF	Mon, Dec 5, 2011	20.72	20.95	20.68	20.94
2272	NYSE	HPF	Fri, Dec 2, 2011	20.60	20.76	20.56	20.67
2271	NYSE	HPF	Thu, Dec 1, 2011	20.64	20.74	20.56	20.60
2270	NYSE	HPF	Wed, Nov 30, 2011	20.53	20.88	20.53	20.74
2269	NYSE	HPF	Tue, Nov 29, 2011	20.34	20.40	20.23	20.26
2268	NYSE	HPF	Mon, Nov 28, 2011	20.44	20.50	20.36	20.40
2267	NYSE	HPF	Fri, Nov 25, 2011	20.05	20.36	20.05	20.29
2266	NYSE	HPF	Wed, Nov 23, 2011	20.10	20.18	20.02	20.05
2265	NYSE	HPF	Tue, Nov 22, 2011	20.12	20.32	20.01	20.21
2264	NYSE	HPF	Mon, Nov 21, 2011	20.06	20.32	20.00	20.20
2263	NYSE	HPF	Fri, Nov 18, 2011	20.56	20.56	20.35	20.36
2262	NYSE	HPF	Thu, Nov 17, 2011	20.95	20.98	20.46	20.55
2261	NYSE	HPF	Wed, Nov 16, 2011	20.76	21.00	20.75	20.95
2260	NYSE	HPF	Tue, Nov 15, 2011	20.71	20.96	20.71	20.85
2259	NYSE	HPF	Mon, Nov 14, 2011	20.65	20.99	20.57	20.86
2258	NYSE	HPF	Fri, Nov 11, 2011	20.58	20.73	20.58	20.63
2257	NYSE	HPF	Thu, Nov 10, 2011	20.62	20.67	20.55	20.55
2256	NYSE	HPF	Wed, Nov 9, 2011	20.49	20.70	20.49	20.57
2255	NYSE	HPF	Tue, Nov 8, 2011	20.81	20.99	20.76	20.99
2254	NYSE	HPF	Mon, Nov 7, 2011	20.53	20.87	20.53	20.86
2253	NYSE	HPF	Fri, Nov 4, 2011	20.71	20.85	20.61	20.82
2252	NYSE	HPF	Thu, Nov 3, 2011	20.73	20.87	20.63	20.73
2251	NYSE	HPF	Wed, Nov 2, 2011	20.49	20.80	20.48	20.77
2250	NYSE	HPF	Tue, Nov 1, 2011	20.41	20.59	20.32	20.44
2249	NYSE	HPF	Mon, Oct 31, 2011	20.80	20.94	20.73	20.73
2248	NYSE	HPF	Fri, Oct 28, 2011	20.76	20.97	20.74	20.82
2247	NYSE	HPF	Thu, Oct 27, 2011	20.97	21.00	20.83	20.92
2246	NYSE	HPF	Wed, Oct 26, 2011	20.78	20.93	20.69	20.82
2245	NYSE	HPF	Tue, Oct 25, 2011	20.75	20.96	20.68	20.71
2244	NYSE	HPF	Mon, Oct 24, 2011	20.43	20.81	20.37	20.72
2243	NYSE	HPF	Fri, Oct 21, 2011	20.41	20.76	20.39	20.50
2242	NYSE	HPF	Thu, Oct 20, 2011	20.46	20.51	20.21	20.25
2241	NYSE	HPF	Wed, Oct 19, 2011	20.27	20.50	20.17	20.45
2240	NYSE	HPF	Tue, Oct 18, 2011	20.18	20.35	20.11	20.35
2239	NYSE	HPF	Mon, Oct 17, 2011	20.00	20.25	19.86	20.18
2238	NYSE	HPF	Fri, Oct 14, 2011	20.00	20.27	19.81	20.00
2237	NYSE	HPF	Thu, Oct 13, 2011	19.76	20.00	19.49	20.00
2236	NYSE	HPF	Wed, Oct 12, 2011	19.98	20.11	19.83	19.94
2235	NYSE	HPF	Tue, Oct 11, 2011	19.96	20.02	19.85	19.92
2234	NYSE	HPF	Mon, Oct 10, 2011	19.80	20.40	19.80	20.11
2233	NYSE	HPF	Fri, Oct 7, 2011	19.86	19.95	19.60	19.64
2232	NYSE	HPF	Thu, Oct 6, 2011	19.44	19.87	19.30	19.79
2231	NYSE	HPF	Wed, Oct 5, 2011	19.45	19.45	19.07	19.35
2230	NYSE	HPF	Tue, Oct 4, 2011	19.12	19.38	18.61	19.36
2229	NYSE	HPF	Mon, Oct 3, 2011	19.51	19.92	19.43	19.45
2228	NYSE	HPF	Fri, Sep 30, 2011	20.34	20.39	19.52	19.52
2227	NYSE	HPF	Thu, Sep 29, 2011	20.42	20.49	20.20	20.26
2226	NYSE	HPF	Wed, Sep 28, 2011	20.47	20.58	20.28	20.34
2225	NYSE	HPF	Tue, Sep 27, 2011	20.64	20.64	20.35	20.37
2224	NYSE	HPF	Mon, Sep 26, 2011	20.22	20.43	20.18	20.36
2223	NYSE	HPF	Fri, Sep 23, 2011	20.21	20.21	19.97	20.17
2222	NYSE	HPF	Thu, Sep 22, 2011	20.10	20.27	19.96	20.27
2221	NYSE	HPF	Wed, Sep 21, 2011	20.72	20.83	20.44	20.44
2220	NYSE	HPF	Tue, Sep 20, 2011	20.72	20.74	20.53	20.64
2219	NYSE	HPF	Mon, Sep 19, 2011	20.40	20.60	20.36	20.60
2218	NYSE	HPF	Fri, Sep 16, 2011	20.53	20.65	20.49	20.54
2217	NYSE	HPF	Thu, Sep 15, 2011	20.52	20.61	20.37	20.61
2216	NYSE	HPF	Wed, Sep 14, 2011	20.60	20.62	20.33	20.46
2215	NYSE	HPF	Tue, Sep 13, 2011	20.50	20.57	20.34	20.57
2214	NYSE	HPF	Mon, Sep 12, 2011	20.60	20.60	20.30	20.45
2213	NYSE	HPF	Fri, Sep 9, 2011	20.70	20.86	20.62	20.67
2212	NYSE	HPF	Thu, Sep 8, 2011	21.05	21.06	20.65	20.71
2211	NYSE	HPF	Wed, Sep 7, 2011	21.13	21.25	21.00	21.15
2210	NYSE	HPF	Tue, Sep 6, 2011	20.72	21.07	20.59	21.06
2209	NYSE	HPF	Fri, Sep 2, 2011	21.13	21.13	20.78	20.89
2208	NYSE	HPF	Thu, Sep 1, 2011	21.62	21.63	21.16	21.31
2207	NYSE	HPF	Wed, Aug 31, 2011	21.58	21.78	21.40	21.53
2206	NYSE	HPF	Tue, Aug 30, 2011	21.15	21.46	21.15	21.35
2205	NYSE	HPF	Mon, Aug 29, 2011	20.81	21.15	20.81	21.10
2204	NYSE	HPF	Fri, Aug 26, 2011	20.45	20.74	20.45	20.63
2203	NYSE	HPF	Thu, Aug 25, 2011	20.20	20.54	20.20	20.39
2202	NYSE	HPF	Wed, Aug 24, 2011	20.14	20.20	20.02	20.20
2201	NYSE	HPF	Tue, Aug 23, 2011	20.03	20.17	19.79	20.05
2200	NYSE	HPF	Mon, Aug 22, 2011	20.08	20.29	19.62	19.89
2199	NYSE	HPF	Fri, Aug 19, 2011	20.00	20.21	19.90	19.95
2198	NYSE	HPF	Thu, Aug 18, 2011	20.14	20.25	19.75	20.15
2197	NYSE	HPF	Wed, Aug 17, 2011	20.49	20.59	20.30	20.35
2196	NYSE	HPF	Tue, Aug 16, 2011	20.54	20.54	20.25	20.39
2195	NYSE	HPF	Mon, Aug 15, 2011	19.96	20.60	19.96	20.51
2194	NYSE	HPF	Fri, Aug 12, 2011	19.97	20.00	19.71	19.91
2193	NYSE	HPF	Thu, Aug 11, 2011	19.24	19.82	19.21	19.74
2192	NYSE	HPF	Wed, Aug 10, 2011	18.62	19.32	18.60	19.04
2191	NYSE	HPF	Tue, Aug 9, 2011	18.05	19.29	17.74	18.81
2190	NYSE	HPF	Mon, Aug 8, 2011	19.47	19.50	17.70	18.26
2189	NYSE	HPF	Fri, Aug 5, 2011	19.90	20.04	18.27	19.67
2188	NYSE	HPF	Thu, Aug 4, 2011	20.73	20.76	19.83	19.90
2187	NYSE	HPF	Wed, Aug 3, 2011	20.76	20.84	20.43	20.74
2186	NYSE	HPF	Tue, Aug 2, 2011	20.60	20.84	20.56	20.71
2185	NYSE	HPF	Mon, Aug 1, 2011	20.25	20.58	20.18	20.57
2184	NYSE	HPF	Fri, Jul 29, 2011	20.18	20.18	19.82	20.06
2183	NYSE	HPF	Thu, Jul 28, 2011	20.42	20.45	20.12	20.27
2182	NYSE	HPF	Wed, Jul 27, 2011	20.81	20.83	20.41	20.51
2181	NYSE	HPF	Tue, Jul 26, 2011	20.99	20.99	20.78	20.83
2180	NYSE	HPF	Mon, Jul 25, 2011	21.11	21.11	20.90	20.98
2179	NYSE	HPF	Fri, Jul 22, 2011	21.10	21.14	21.02	21.13
2178	NYSE	HPF	Thu, Jul 21, 2011	21.05	21.10	20.90	21.03
2177	NYSE	HPF	Wed, Jul 20, 2011	20.69	21.02	20.69	20.98
2176	NYSE	HPF	Tue, Jul 19, 2011	20.77	20.79	20.69	20.79
2175	NYSE	HPF	Mon, Jul 18, 2011	20.84	20.84	20.53	20.64
2174	NYSE	HPF	Fri, Jul 15, 2011	20.98	20.98	20.73	20.79
2173	NYSE	HPF	Thu, Jul 14, 2011	20.99	20.99	20.85	20.89
2172	NYSE	HPF	Wed, Jul 13, 2011	21.05	21.05	20.88	20.91
2171	NYSE	HPF	Tue, Jul 12, 2011	21.04	21.04	20.92	20.98
2170	NYSE	HPF	Mon, Jul 11, 2011	20.95	20.99	20.87	20.97
2169	NYSE	HPF	Fri, Jul 8, 2011	20.79	21.05	20.71	21.02
2168	NYSE	HPF	Thu, Jul 7, 2011	20.97	20.97	20.86	20.89
2167	NYSE	HPF	Wed, Jul 6, 2011	21.06	21.06	20.85	20.91
2166	NYSE	HPF	Tue, Jul 5, 2011	20.94	20.94	20.77	20.91
2165	NYSE	HPF	Fri, Jul 1, 2011	20.71	20.93	20.64	20.90
2164	NYSE	HPF	Thu, Jun 30, 2011	20.81	20.86	20.65	20.65
2163	NYSE	HPF	Wed, Jun 29, 2011	20.94	20.99	20.67	20.74
2162	NYSE	HPF	Tue, Jun 28, 2011	20.87	20.90	20.83	20.85
2161	NYSE	HPF	Mon, Jun 27, 2011	20.59	20.92	20.59	20.75
2160	NYSE	HPF	Fri, Jun 24, 2011	21.13	21.13	20.56	20.68
2159	NYSE	HPF	Thu, Jun 23, 2011	20.88	21.13	20.83	21.13
2158	NYSE	HPF	Wed, Jun 22, 2011	20.87	21.03	20.86	20.97
2157	NYSE	HPF	Tue, Jun 21, 2011	20.70	20.87	20.62	20.87
2156	NYSE	HPF	Mon, Jun 20, 2011	20.39	20.78	20.39	20.66
2155	NYSE	HPF	Fri, Jun 17, 2011	20.42	20.44	20.35	20.44
2154	NYSE	HPF	Thu, Jun 16, 2011	20.33	20.50	20.22	20.35
2153	NYSE	HPF	Wed, Jun 15, 2011	20.40	20.50	20.11	20.24
2152	NYSE	HPF	Tue, Jun 14, 2011	20.32	20.62	20.12	20.53
2151	NYSE	HPF	Mon, Jun 13, 2011	20.45	20.45	20.03	20.17
2150	NYSE	HPF	Fri, Jun 10, 2011	20.68	20.68	20.40	20.46
2149	NYSE	HPF	Thu, Jun 9, 2011	20.72	20.79	20.63	20.65
2148	NYSE	HPF	Wed, Jun 8, 2011	20.78	20.78	20.62	20.72
2147	NYSE	HPF	Tue, Jun 7, 2011	20.56	20.74	20.44	20.70
2146	NYSE	HPF	Mon, Jun 6, 2011	20.45	20.53	20.36	20.40
2145	NYSE	HPF	Fri, Jun 3, 2011	20.35	20.55	20.07	20.45
2144	NYSE	HPF	Thu, Jun 2, 2011	20.75	20.79	20.41	20.48
2143	NYSE	HPF	Wed, Jun 1, 2011	20.79	20.85	20.71	20.74
2142	NYSE	HPF	Tue, May 31, 2011	20.89	20.91	20.75	20.80
2141	NYSE	HPF	Fri, May 27, 2011	20.97	20.99	20.81	20.82
2140	NYSE	HPF	Thu, May 26, 2011	21.05	21.10	20.73	20.88
2139	NYSE	HPF	Wed, May 25, 2011	20.88	20.88	20.66	20.78
2138	NYSE	HPF	Tue, May 24, 2011	20.69	20.70	20.54	20.65
2137	NYSE	HPF	Mon, May 23, 2011	20.39	20.62	20.35	20.61
2136	NYSE	HPF	Fri, May 20, 2011	20.39	20.44	20.30	20.44
2135	NYSE	HPF	Thu, May 19, 2011	20.35	20.38	20.27	20.30
2134	NYSE	HPF	Wed, May 18, 2011	20.27	20.36	20.19	20.28
2133	NYSE	HPF	Tue, May 17, 2011	20.36	20.39	20.20	20.21
2132	NYSE	HPF	Mon, May 16, 2011	20.27	20.39	20.18	20.30
2131	NYSE	HPF	Fri, May 13, 2011	20.45	20.46	20.18	20.28
2130	NYSE	HPF	Thu, May 12, 2011	19.90	20.22	19.83	20.17
2129	NYSE	HPF	Wed, May 11, 2011	19.81	19.89	19.76	19.89
2128	NYSE	HPF	Tue, May 10, 2011	19.81	19.96	19.77	19.79
2127	NYSE	HPF	Mon, May 9, 2011	19.70	19.83	19.70	19.83
2126	NYSE	HPF	Fri, May 6, 2011	19.58	19.70	19.58	19.69
2125	NYSE	HPF	Thu, May 5, 2011	19.55	19.57	19.46	19.56
2124	NYSE	HPF	Wed, May 4, 2011	19.54	19.55	19.42	19.51
2123	NYSE	HPF	Tue, May 3, 2011	19.25	19.45	19.24	19.42
2122	NYSE	HPF	Mon, May 2, 2011	18.99	19.19	19.08	19.17
2121	NYSE	HPF	Fri, Apr 29, 2011	19.07	19.13	19.05	19.07
2120	NYSE	HPF	Thu, Apr 28, 2011	19.08	19.09	18.98	19.04
2119	NYSE	HPF	Wed, Apr 27, 2011	18.98	19.03	18.93	19.03
2118	NYSE	HPF	Tue, Apr 26, 2011	18.93	18.99	18.87	18.98
2117	NYSE	HPF	Mon, Apr 25, 2011	18.91	18.91	18.85	18.86
2116	NYSE	HPF	Thu, Apr 21, 2011	18.71	18.88	18.78	18.88
2115	NYSE	HPF	Wed, Apr 20, 2011	18.79	18.79	18.71	18.75
2114	NYSE	HPF	Tue, Apr 19, 2011	18.65	18.72	18.63	18.70
2113	NYSE	HPF	Mon, Apr 18, 2011	18.67	18.68	18.53	18.68
2112	NYSE	HPF	Fri, Apr 15, 2011	18.77	18.77	18.66	18.70
2111	NYSE	HPF	Thu, Apr 14, 2011	18.67	18.69	18.60	18.66
2110	NYSE	HPF	Wed, Apr 13, 2011	18.72	18.72	18.57	18.63
2109	NYSE	HPF	Tue, Apr 12, 2011	18.57	18.64	18.47	18.63
2108	NYSE	HPF	Mon, Apr 11, 2011	18.82	18.82	18.64	18.67
2107	NYSE	HPF	Fri, Apr 8, 2011	18.82	18.82	18.73	18.75
2106	NYSE	HPF	Thu, Apr 7, 2011	18.82	18.82	18.72	18.76
2105	NYSE	HPF	Wed, Apr 6, 2011	18.90	18.93	18.86	18.91
2104	NYSE	HPF	Tue, Apr 5, 2011	18.84	18.90	18.74	18.86
2103	NYSE	HPF	Mon, Apr 4, 2011	18.78	18.82	18.76	18.82
2102	NYSE	HPF	Fri, Apr 1, 2011	18.77	18.88	18.75	18.85
2101	NYSE	HPF	Thu, Mar 31, 2011	18.85	18.85	18.77	18.83
2100	NYSE	HPF	Wed, Mar 30, 2011	18.85	18.85	18.78	18.83
2099	NYSE	HPF	Tue, Mar 29, 2011	18.77	18.80	18.76	18.78
2098	NYSE	HPF	Mon, Mar 28, 2011	18.82	18.84	18.74	18.81
2097	NYSE	HPF	Fri, Mar 25, 2011	18.71	18.80	18.68	18.80
2096	NYSE	HPF	Thu, Mar 24, 2011	18.65	18.77	18.65	18.74
2095	NYSE	HPF	Wed, Mar 23, 2011	18.74	18.74	18.61	18.69
2094	NYSE	HPF	Tue, Mar 22, 2011	18.61	18.75	18.45	18.74
2093	NYSE	HPF	Mon, Mar 21, 2011	18.69	18.69	18.44	18.66
2092	NYSE	HPF	Fri, Mar 18, 2011	18.42	18.56	18.41	18.55
2091	NYSE	HPF	Thu, Mar 17, 2011	18.47	18.51	18.36	18.39
2090	NYSE	HPF	Wed, Mar 16, 2011	18.55	18.61	18.32	18.41
2089	NYSE	HPF	Tue, Mar 15, 2011	18.37	18.57	18.30	18.55
2088	NYSE	HPF	Mon, Mar 14, 2011	18.54	18.60	18.51	18.55
2087	NYSE	HPF	Fri, Mar 11, 2011	18.54	18.69	18.54	18.64
2086	NYSE	HPF	Thu, Mar 10, 2011	18.59	18.75	18.57	18.63
2085	NYSE	HPF	Wed, Mar 9, 2011	18.73	18.74	18.67	18.74
2084	NYSE	HPF	Tue, Mar 8, 2011	18.70	18.85	18.70	18.84
2083	NYSE	HPF	Mon, Mar 7, 2011	18.64	18.85	18.64	18.75
2082	NYSE	HPF	Fri, Mar 4, 2011	18.81	18.81	18.63	18.69
2081	NYSE	HPF	Thu, Mar 3, 2011	18.70	18.85	18.70	18.79
2080	NYSE	HPF	Wed, Mar 2, 2011	18.61	18.75	18.57	18.75
2079	NYSE	HPF	Tue, Mar 1, 2011	18.67	18.69	18.56	18.62
2078	NYSE	HPF	Mon, Feb 28, 2011	18.57	18.71	18.57	18.71
2077	NYSE	HPF	Fri, Feb 25, 2011	18.53	18.62	18.51	18.62
2076	NYSE	HPF	Thu, Feb 24, 2011	18.52	18.57	18.45	18.53
2075	NYSE	HPF	Wed, Feb 23, 2011	18.47	18.56	18.43	18.48
2074	NYSE	HPF	Tue, Feb 22, 2011	18.44	18.59	18.43	18.48
2073	NYSE	HPF	Fri, Feb 18, 2011	18.49	18.59	18.49	18.59
2072	NYSE	HPF	Thu, Feb 17, 2011	18.60	18.60	18.52	18.55
2071	NYSE	HPF	Wed, Feb 16, 2011	18.52	18.58	18.51	18.58
2070	NYSE	HPF	Tue, Feb 15, 2011	18.45	18.55	18.45	18.54
2069	NYSE	HPF	Mon, Feb 14, 2011	18.57	18.60	18.50	18.53
2068	NYSE	HPF	Fri, Feb 11, 2011	18.46	18.56	18.46	18.56
2067	NYSE	HPF	Thu, Feb 10, 2011	18.39	18.54	18.39	18.54
2066	NYSE	HPF	Wed, Feb 9, 2011	18.51	18.57	18.48	18.50
2065	NYSE	HPF	Tue, Feb 8, 2011	18.66	18.73	18.62	18.71
2064	NYSE	HPF	Mon, Feb 7, 2011	18.59	18.70	18.59	18.65
2063	NYSE	HPF	Fri, Feb 4, 2011	18.53	18.64	18.53	18.59
2062	NYSE	HPF	Thu, Feb 3, 2011	18.50	18.58	18.46	18.56
2061	NYSE	HPF	Wed, Feb 2, 2011	18.42	18.51	18.42	18.49
2060	NYSE	HPF	Tue, Feb 1, 2011	18.39	18.54	18.39	18.53
2059	NYSE	HPF	Mon, Jan 31, 2011	18.50	18.50	18.30	18.41
2058	NYSE	HPF	Fri, Jan 28, 2011	18.51	18.51	18.34	18.42
2057	NYSE	HPF	Thu, Jan 27, 2011	18.49	18.49	18.39	18.46
2056	NYSE	HPF	Wed, Jan 26, 2011	18.52	18.52	18.43	18.43
2055	NYSE	HPF	Tue, Jan 25, 2011	18.41	18.54	18.37	18.52
2054	NYSE	HPF	Mon, Jan 24, 2011	18.44	18.58	18.44	18.49
2053	NYSE	HPF	Fri, Jan 21, 2011	18.33	18.55	18.32	18.51
2052	NYSE	HPF	Thu, Jan 20, 2011	18.21	18.37	18.21	18.36
2051	NYSE	HPF	Wed, Jan 19, 2011	18.25	18.32	18.23	18.25
2050	NYSE	HPF	Tue, Jan 18, 2011	18.35	18.40	18.21	18.26
2049	NYSE	HPF	Fri, Jan 14, 2011	18.47	18.47	18.36	18.36
2048	NYSE	HPF	Thu, Jan 13, 2011	18.44	18.54	18.39	18.44
2047	NYSE	HPF	Wed, Jan 12, 2011	18.36	18.49	18.33	18.42
2046	NYSE	HPF	Tue, Jan 11, 2011	18.50	18.50	18.36	18.46
2045	NYSE	HPF	Mon, Jan 10, 2011	18.38	18.60	18.38	18.59
2044	NYSE	HPF	Fri, Jan 7, 2011	18.56	18.60	18.45	18.52
2043	NYSE	HPF	Thu, Jan 6, 2011	18.49	18.58	18.48	18.56
2042	NYSE	HPF	Wed, Jan 5, 2011	18.59	18.61	18.48	18.53
2041	NYSE	HPF	Tue, Jan 4, 2011	18.61	18.67	18.47	18.62
2040	NYSE	HPF	Mon, Jan 3, 2011	18.65	18.70	18.53	18.68
2039	NYSE	HPF	Fri, Dec 31, 2010	18.50	18.59	18.42	18.59
2038	NYSE	HPF	Thu, Dec 30, 2010	18.34	18.42	18.23	18.42
2037	NYSE	HPF	Wed, Dec 29, 2010	18.29	18.33	18.17	18.33
2036	NYSE	HPF	Tue, Dec 28, 2010	18.34	18.34	18.16	18.20
2035	NYSE	HPF	Mon, Dec 27, 2010	18.21	18.33	18.21	18.25
2034	NYSE	HPF	Thu, Dec 23, 2010	18.23	18.28	18.15	18.27
2033	NYSE	HPF	Wed, Dec 22, 2010	18.18	18.28	18.07	18.23
2032	NYSE	HPF	Tue, Dec 21, 2010	18.53	18.53	18.10	18.30
2031	NYSE	HPF	Mon, Dec 20, 2010	18.61	18.61	18.38	18.43
2030	NYSE	HPF	Fri, Dec 17, 2010	18.04	18.65	18.04	18.65
2029	NYSE	HPF	Thu, Dec 16, 2010	17.85	18.15	17.85	18.12
2028	NYSE	HPF	Wed, Dec 15, 2010	17.94	18.04	17.74	17.91
2027	NYSE	HPF	Tue, Dec 14, 2010	18.04	18.27	17.92	18.06
2026	NYSE	HPF	Mon, Dec 13, 2010	18.26	18.36	18.12	18.15
2025	NYSE	HPF	Fri, Dec 10, 2010	18.81	18.81	18.21	18.36
2024	NYSE	HPF	Thu, Dec 9, 2010	18.63	18.74	18.46	18.74
2023	NYSE	HPF	Wed, Dec 8, 2010	19.17	19.17	18.70	18.73
2022	NYSE	HPF	Tue, Dec 7, 2010	19.25	19.26	19.06	19.12
2021	NYSE	HPF	Mon, Dec 6, 2010	19.22	19.26	19.12	19.24
2020	NYSE	HPF	Fri, Dec 3, 2010	19.06	19.29	19.03	19.29
2019	NYSE	HPF	Thu, Dec 2, 2010	19.26	19.26	19.07	19.21
2018	NYSE	HPF	Wed, Dec 1, 2010	19.13	19.22	19.05	19.17
2017	NYSE	HPF	Tue, Nov 30, 2010	19.04	19.14	18.99	19.05
2016	NYSE	HPF	Mon, Nov 29, 2010	19.09	19.09	18.98	19.03
2015	NYSE	HPF	Fri, Nov 26, 2010	19.05	19.07	19.03	19.04
2014	NYSE	HPF	Wed, Nov 24, 2010	19.00	19.09	18.98	19.08
2013	NYSE	HPF	Tue, Nov 23, 2010	18.86	18.96	18.79	18.96
2012	NYSE	HPF	Mon, Nov 22, 2010	18.91	18.93	18.78	18.91
2011	NYSE	HPF	Fri, Nov 19, 2010	18.96	18.96	18.80	18.89
2010	NYSE	HPF	Thu, Nov 18, 2010	18.83	18.86	18.69	18.85
2009	NYSE	HPF	Wed, Nov 17, 2010	18.42	18.65	18.41	18.62
2008	NYSE	HPF	Tue, Nov 16, 2010	18.57	18.57	17.51	18.39
2007	NYSE	HPF	Mon, Nov 15, 2010	19.09	19.09	18.65	18.68
2006	NYSE	HPF	Fri, Nov 12, 2010	19.21	19.21	18.96	19.01
2005	NYSE	HPF	Thu, Nov 11, 2010	19.31	19.37	19.23	19.25
2004	NYSE	HPF	Wed, Nov 10, 2010	19.54	19.54	19.23	19.35
2003	NYSE	HPF	Tue, Nov 9, 2010	19.96	19.98	19.56	19.60
2002	NYSE	HPF	Mon, Nov 8, 2010	19.74	20.04	19.65	20.04
2001	NYSE	HPF	Fri, Nov 5, 2010	19.50	19.69	19.50	19.69
2000	NYSE	HPF	Thu, Nov 4, 2010	19.53	19.60	19.49	19.52
1999	NYSE	HPF	Wed, Nov 3, 2010	19.56	19.56	19.41	19.47
1998	NYSE	HPF	Tue, Nov 2, 2010	19.60	19.61	19.42	19.48
1997	NYSE	HPF	Mon, Nov 1, 2010	19.54	19.63	19.48	19.54
1996	NYSE	HPF	Fri, Oct 29, 2010	19.45	19.55	19.43	19.52
1995	NYSE	HPF	Thu, Oct 28, 2010	19.53	19.59	19.36	19.42
1994	NYSE	HPF	Wed, Oct 27, 2010	19.70	19.70	19.51	19.53
1993	NYSE	HPF	Tue, Oct 26, 2010	19.70	19.70	19.59	19.66
1992	NYSE	HPF	Mon, Oct 25, 2010	19.63	19.71	19.60	19.70
1991	NYSE	HPF	Fri, Oct 22, 2010	19.55	19.66	19.54	19.59
1990	NYSE	HPF	Thu, Oct 21, 2010	19.50	19.66	19.45	19.59
1989	NYSE	HPF	Wed, Oct 20, 2010	19.37	19.48	19.31	19.48
1988	NYSE	HPF	Tue, Oct 19, 2010	19.23	19.43	19.16	19.33
1987	NYSE	HPF	Mon, Oct 18, 2010	19.40	19.40	19.07	19.27
1986	NYSE	HPF	Fri, Oct 15, 2010	19.59	19.67	19.30	19.40
1985	NYSE	HPF	Thu, Oct 14, 2010	19.84	19.94	19.60	19.61
1984	NYSE	HPF	Wed, Oct 13, 2010	19.91	19.99	19.89	19.91
1983	NYSE	HPF	Tue, Oct 12, 2010	19.90	19.96	19.80	19.94
1982	NYSE	HPF	Mon, Oct 11, 2010	20.00	20.00	19.82	19.90
1981	NYSE	HPF	Fri, Oct 8, 2010	19.88	19.98	19.86	19.97
1980	NYSE	HPF	Thu, Oct 7, 2010	20.00	20.00	19.83	19.92
1979	NYSE	HPF	Wed, Oct 6, 2010	20.01	20.13	19.97	20.04
1978	NYSE	HPF	Tue, Oct 5, 2010	19.95	20.03	19.85	20.03
1977	NYSE	HPF	Mon, Oct 4, 2010	19.69	19.92	19.66	19.79
1976	NYSE	HPF	Fri, Oct 1, 2010	20.10	20.14	20.00	20.00
1975	NYSE	HPF	Thu, Sep 30, 2010	20.24	20.25	19.97	20.01
1974	NYSE	HPF	Wed, Sep 29, 2010	20.09	20.16	20.08	20.14
1973	NYSE	HPF	Tue, Sep 28, 2010	20.13	20.17	20.03	20.15
1972	NYSE	HPF	Mon, Sep 27, 2010	20.23	20.23	20.08	20.15
1971	NYSE	HPF	Fri, Sep 24, 2010	20.14	20.22	20.09	20.19
1970	NYSE	HPF	Thu, Sep 23, 2010	19.82	20.15	19.82	20.10
1969	NYSE	HPF	Wed, Sep 22, 2010	20.01	20.23	19.91	19.97
1968	NYSE	HPF	Tue, Sep 21, 2010	20.10	20.13	20.02	20.13
1967	NYSE	HPF	Mon, Sep 20, 2010	19.89	20.03	19.80	20.02
1966	NYSE	HPF	Fri, Sep 17, 2010	19.68	19.85	19.68	19.83
1965	NYSE	HPF	Thu, Sep 16, 2010	19.99	19.99	19.64	19.74
1964	NYSE	HPF	Wed, Sep 15, 2010	19.98	20.10	19.92	19.95
1963	NYSE	HPF	Tue, Sep 14, 2010	20.10	20.19	19.92	19.96
1962	NYSE	HPF	Mon, Sep 13, 2010	20.10	20.13	19.95	20.08
1961	NYSE	HPF	Fri, Sep 10, 2010	20.21	20.35	20.06	20.06
1960	NYSE	HPF	Thu, Sep 9, 2010	20.35	20.38	20.20	20.25
1959	NYSE	HPF	Wed, Sep 8, 2010	20.36	20.86	20.23	20.33
1958	NYSE	HPF	Tue, Sep 7, 2010	20.29	20.29	20.13	20.24
1957	NYSE	HPF	Fri, Sep 3, 2010	20.17	20.24	19.97	20.24
1956	NYSE	HPF	Thu, Sep 2, 2010	19.80	20.00	19.80	19.86
1955	NYSE	HPF	Wed, Sep 1, 2010	19.85	19.91	19.76	19.88
1954	NYSE	HPF	Tue, Aug 31, 2010	19.77	19.85	19.62	19.81
1953	NYSE	HPF	Mon, Aug 30, 2010	19.42	19.79	19.42	19.73
1952	NYSE	HPF	Fri, Aug 27, 2010	19.25	19.48	19.13	19.47
1951	NYSE	HPF	Thu, Aug 26, 2010	19.38	19.53	19.20	19.26
1950	NYSE	HPF	Wed, Aug 25, 2010	19.06	19.37	19.06	19.31
1949	NYSE	HPF	Tue, Aug 24, 2010	19.34	19.34	19.06	19.19
1948	NYSE	HPF	Mon, Aug 23, 2010	19.48	19.52	19.32	19.36
1947	NYSE	HPF	Fri, Aug 20, 2010	19.24	19.41	19.24	19.41
1946	NYSE	HPF	Thu, Aug 19, 2010	19.34	19.45	19.20	19.29
1945	NYSE	HPF	Wed, Aug 18, 2010	19.40	19.41	19.30	19.36
1944	NYSE	HPF	Tue, Aug 17, 2010	19.31	19.42	19.30	19.30
1943	NYSE	HPF	Mon, Aug 16, 2010	19.11	19.33	19.11	19.28
1942	NYSE	HPF	Fri, Aug 13, 2010	19.17	19.29	19.10	19.14
1941	NYSE	HPF	Thu, Aug 12, 2010	18.87	19.23	18.87	19.11
1940	NYSE	HPF	Wed, Aug 11, 2010	19.15	19.17	18.89	18.91
1939	NYSE	HPF	Tue, Aug 10, 2010	19.15	19.37	19.05	19.34
1938	NYSE	HPF	Mon, Aug 9, 2010	19.23	19.29	19.20	19.28
1937	NYSE	HPF	Fri, Aug 6, 2010	19.04	19.22	19.04	19.16
1936	NYSE	HPF	Thu, Aug 5, 2010	19.01	19.20	19.01	19.09
1935	NYSE	HPF	Wed, Aug 4, 2010	19.00	19.09	18.96	19.07
1934	NYSE	HPF	Tue, Aug 3, 2010	18.73	19.00	18.65	18.99
1933	NYSE	HPF	Mon, Aug 2, 2010	18.77	18.86	18.72	18.81
1932	NYSE	HPF	Fri, Jul 30, 2010	18.77	18.77	18.63	18.75
1931	NYSE	HPF	Thu, Jul 29, 2010	18.60	18.69	18.57	18.69
1930	NYSE	HPF	Wed, Jul 28, 2010	18.75	18.75	18.53	18.59
1929	NYSE	HPF	Tue, Jul 27, 2010	18.53	18.74	18.45	18.74
1928	NYSE	HPF	Mon, Jul 26, 2010	18.31	18.57	18.30	18.52
1927	NYSE	HPF	Fri, Jul 23, 2010	18.30	18.39	18.21	18.30
1926	NYSE	HPF	Thu, Jul 22, 2010	18.15	18.32	18.03	18.31
1925	NYSE	HPF	Wed, Jul 21, 2010	17.91	18.06	17.84	18.05
1924	NYSE	HPF	Tue, Jul 20, 2010	17.63	17.80	17.63	17.80
1923	NYSE	HPF	Mon, Jul 19, 2010	17.86	17.86	17.64	17.64
1922	NYSE	HPF	Fri, Jul 16, 2010	17.85	17.85	17.67	17.71
1921	NYSE	HPF	Thu, Jul 15, 2010	17.75	18.15	17.63	17.75
1920	NYSE	HPF	Wed, Jul 14, 2010	17.43	17.70	17.41	17.70
1919	NYSE	HPF	Tue, Jul 13, 2010	17.61	17.61	17.51	17.55
1918	NYSE	HPF	Mon, Jul 12, 2010	17.63	17.67	17.44	17.49
1917	NYSE	HPF	Fri, Jul 9, 2010	17.52	17.65	17.51	17.61
1916	NYSE	HPF	Thu, Jul 8, 2010	17.53	17.60	17.38	17.60
1915	NYSE	HPF	Wed, Jul 7, 2010	17.20	17.61	17.20	17.61
1914	NYSE	HPF	Tue, Jul 6, 2010	17.50	17.52	17.22	17.24
1913	NYSE	HPF	Fri, Jul 2, 2010	17.50	17.55	17.41	17.52
1912	NYSE	HPF	Thu, Jul 1, 2010	17.43	17.55	17.20	17.46
1911	NYSE	HPF	Wed, Jun 30, 2010	17.45	17.52	17.37	17.39
1910	NYSE	HPF	Tue, Jun 29, 2010	17.60	17.64	17.28	17.30
1909	NYSE	HPF	Mon, Jun 28, 2010	17.52	17.72	17.51	17.72
1908	NYSE	HPF	Fri, Jun 25, 2010	17.48	17.57	17.46	17.54
1907	NYSE	HPF	Thu, Jun 24, 2010	17.55	17.56	17.42	17.51
1906	NYSE	HPF	Wed, Jun 23, 2010	17.47	17.59	17.34	17.56
1905	NYSE	HPF	Tue, Jun 22, 2010	17.49	17.49	17.31	17.44
1904	NYSE	HPF	Mon, Jun 21, 2010	17.37	17.41	17.34	17.41
1903	NYSE	HPF	Fri, Jun 18, 2010	17.42	17.42	17.25	17.32
1902	NYSE	HPF	Thu, Jun 17, 2010	17.27	17.35	17.23	17.35
1901	NYSE	HPF	Wed, Jun 16, 2010	17.38	17.42	17.25	17.25
1900	NYSE	HPF	Tue, Jun 15, 2010	17.33	17.46	17.23	17.44
1899	NYSE	HPF	Mon, Jun 14, 2010	17.24	17.29	17.14	17.21
1898	NYSE	HPF	Fri, Jun 11, 2010	17.16	17.26	17.08	17.19
1897	NYSE	HPF	Thu, Jun 10, 2010	17.20	17.20	17.07	17.19
1896	NYSE	HPF	Wed, Jun 9, 2010	17.10	17.13	16.96	17.00
1895	NYSE	HPF	Tue, Jun 8, 2010	16.91	17.13	16.86	17.13
1894	NYSE	HPF	Mon, Jun 7, 2010	17.14	17.14	16.94	16.94
1893	NYSE	HPF	Fri, Jun 4, 2010	17.09	17.22	17.03	17.04
1892	NYSE	HPF	Thu, Jun 3, 2010	17.20	17.29	17.13	17.22
1891	NYSE	HPF	Wed, Jun 2, 2010	16.95	17.15	16.91	17.15
1890	NYSE	HPF	Tue, Jun 1, 2010	16.70	16.94	16.70	16.93
1889	NYSE	HPF	Fri, May 28, 2010	16.85	16.90	16.75	16.81
1888	NYSE	HPF	Thu, May 27, 2010	16.56	16.82	16.56	16.82
1887	NYSE	HPF	Wed, May 26, 2010	16.40	16.61	16.34	16.35
1886	NYSE	HPF	Tue, May 25, 2010	16.01	16.22	15.65	16.18
1885	NYSE	HPF	Mon, May 24, 2010	16.02	16.55	15.98	16.29
1884	NYSE	HPF	Fri, May 21, 2010	15.89	16.44	15.58	16.17
1883	NYSE	HPF	Thu, May 20, 2010	16.14	16.24	15.57	15.95
1882	NYSE	HPF	Wed, May 19, 2010	16.75	16.75	16.02	16.45
1881	NYSE	HPF	Tue, May 18, 2010	17.16	17.16	16.64	16.72
1880	NYSE	HPF	Mon, May 17, 2010	17.12	17.20	16.68	16.96
1879	NYSE	HPF	Fri, May 14, 2010	17.16	17.19	16.94	17.17
1878	NYSE	HPF	Thu, May 13, 2010	17.37	17.47	17.08	17.17
1877	NYSE	HPF	Wed, May 12, 2010	17.11	17.39	17.09	17.28
1876	NYSE	HPF	Tue, May 11, 2010	16.83	17.25	16.83	17.11
1875	NYSE	HPF	Mon, May 10, 2010	16.77	17.18	16.64	16.99
1874	NYSE	HPF	Fri, May 7, 2010	16.25	16.48	15.10	16.39
1873	NYSE	HPF	Thu, May 6, 2010	17.49	17.54	12.96	16.14
1872	NYSE	HPF	Wed, May 5, 2010	17.95	17.96	17.50	17.54
1871	NYSE	HPF	Tue, May 4, 2010	17.99	18.04	17.91	17.96
1870	NYSE	HPF	Mon, May 3, 2010	18.06	18.13	17.97	18.09
1869	NYSE	HPF	Fri, Apr 30, 2010	18.15	18.15	18.00	18.04
1868	NYSE	HPF	Thu, Apr 29, 2010	18.06	18.13	18.00	18.06
1867	NYSE	HPF	Wed, Apr 28, 2010	17.99	18.04	17.93	17.97
1866	NYSE	HPF	Tue, Apr 27, 2010	18.04	18.04	17.90	17.98
1865	NYSE	HPF	Mon, Apr 26, 2010	18.01	18.05	17.99	18.00
1864	NYSE	HPF	Fri, Apr 23, 2010	17.90	18.04	17.87	17.99
1863	NYSE	HPF	Thu, Apr 22, 2010	17.81	17.91	17.81	17.87
1862	NYSE	HPF	Wed, Apr 21, 2010	17.84	17.92	17.83	17.88
1861	NYSE	HPF	Tue, Apr 20, 2010	17.74	17.90	17.74	17.86
1860	NYSE	HPF	Mon, Apr 19, 2010	17.78	17.84	17.67	17.71
1859	NYSE	HPF	Fri, Apr 16, 2010	17.96	18.02	17.74	17.81
1858	NYSE	HPF	Thu, Apr 15, 2010	17.95	18.00	17.92	17.97
1857	NYSE	HPF	Wed, Apr 14, 2010	18.11	18.15	18.00	18.01
1856	NYSE	HPF	Tue, Apr 13, 2010	18.03	18.09	17.93	18.03
1855	NYSE	HPF	Mon, Apr 12, 2010	18.05	18.12	18.05	18.08
1854	NYSE	HPF	Fri, Apr 9, 2010	18.21	18.22	18.05	18.06
1853	NYSE	HPF	Thu, Apr 8, 2010	18.03	18.18	17.91	18.13
1852	NYSE	HPF	Wed, Apr 7, 2010	18.35	18.35	18.07	18.10
1851	NYSE	HPF	Tue, Apr 6, 2010	18.12	18.34	18.12	18.29
1850	NYSE	HPF	Mon, Apr 5, 2010	18.33	18.45	18.21	18.26
1849	NYSE	HPF	Thu, Apr 1, 2010	18.26	18.33	18.16	18.33
1848	NYSE	HPF	Wed, Mar 31, 2010	18.06	18.24	18.06	18.15
1847	NYSE	HPF	Tue, Mar 30, 2010	18.23	18.24	18.13	18.19
1846	NYSE	HPF	Mon, Mar 29, 2010	18.20	18.20	18.12	18.20
1845	NYSE	HPF	Fri, Mar 26, 2010	18.15	18.19	18.07	18.16
1844	NYSE	HPF	Thu, Mar 25, 2010	18.05	18.11	18.01	18.07
1843	NYSE	HPF	Wed, Mar 24, 2010	18.12	18.14	18.00	18.00
1842	NYSE	HPF	Tue, Mar 23, 2010	18.09	18.13	18.03	18.10
1841	NYSE	HPF	Mon, Mar 22, 2010	18.00	18.09	17.95	18.03
1840	NYSE	HPF	Fri, Mar 19, 2010	18.08	18.13	17.96	17.99
1839	NYSE	HPF	Thu, Mar 18, 2010	18.20	18.22	18.07	18.09
1838	NYSE	HPF	Wed, Mar 17, 2010	18.24	18.25	18.10	18.12
1837	NYSE	HPF	Tue, Mar 16, 2010	18.17	18.25	18.10	18.15
1836	NYSE	HPF	Mon, Mar 15, 2010	18.01	18.18	17.96	18.10
1835	NYSE	HPF	Fri, Mar 12, 2010	18.14	18.14	18.00	18.07
1834	NYSE	HPF	Thu, Mar 11, 2010	17.93	18.05	17.93	17.98
1833	NYSE	HPF	Wed, Mar 10, 2010	17.97	18.01	17.88	17.89
1832	NYSE	HPF	Tue, Mar 9, 2010	17.93	17.99	17.93	17.98
1831	NYSE	HPF	Mon, Mar 8, 2010	18.12	18.16	18.05	18.14
1830	NYSE	HPF	Fri, Mar 5, 2010	17.94	18.09	17.93	18.09
1829	NYSE	HPF	Thu, Mar 4, 2010	17.82	17.93	17.82	17.93
1828	NYSE	HPF	Wed, Mar 3, 2010	17.87	17.93	17.86	17.87
1827	NYSE	HPF	Tue, Mar 2, 2010	17.77	17.89	17.77	17.89
1826	NYSE	HPF	Mon, Mar 1, 2010	17.61	17.75	17.60	17.74
1825	NYSE	HPF	Fri, Feb 26, 2010	17.67	17.74	17.55	17.57
1824	NYSE	HPF	Thu, Feb 25, 2010	17.29	17.56	17.29	17.56
1823	NYSE	HPF	Wed, Feb 24, 2010	17.48	17.49	17.30	17.47
1822	NYSE	HPF	Tue, Feb 23, 2010	17.48	17.48	17.35	17.43
1821	NYSE	HPF	Mon, Feb 22, 2010	17.47	17.47	17.36	17.42
1820	NYSE	HPF	Fri, Feb 19, 2010	17.23	17.39	17.23	17.38
1819	NYSE	HPF	Thu, Feb 18, 2010	17.29	17.34	17.11	17.34
1818	NYSE	HPF	Wed, Feb 17, 2010	17.10	17.21	17.09	17.18
1817	NYSE	HPF	Tue, Feb 16, 2010	17.09	17.12	17.02	17.09
1816	NYSE	HPF	Fri, Feb 12, 2010	16.92	16.99	16.84	16.98
1815	NYSE	HPF	Thu, Feb 11, 2010	16.99	16.99	16.86	16.94
1814	NYSE	HPF	Wed, Feb 10, 2010	16.83	16.90	16.71	16.88
1813	NYSE	HPF	Tue, Feb 9, 2010	16.72	16.84	16.56	16.76
1812	NYSE	HPF	Mon, Feb 8, 2010	16.86	16.86	16.69	16.70
1811	NYSE	HPF	Fri, Feb 5, 2010	17.05	17.05	16.62	16.76
1810	NYSE	HPF	Thu, Feb 4, 2010	17.26	17.27	16.97	16.98
1809	NYSE	HPF	Wed, Feb 3, 2010	17.35	17.38	17.28	17.34
1808	NYSE	HPF	Tue, Feb 2, 2010	17.25	17.35	17.20	17.35
1807	NYSE	HPF	Mon, Feb 1, 2010	17.02	17.16	16.96	17.16
1806	NYSE	HPF	Fri, Jan 29, 2010	17.36	17.36	16.81	16.83
1805	NYSE	HPF	Thu, Jan 28, 2010	17.32	17.32	16.89	16.94
1804	NYSE	HPF	Wed, Jan 27, 2010	17.28	17.28	17.14	17.22
1803	NYSE	HPF	Tue, Jan 26, 2010	17.11	17.28	17.11	17.24
1802	NYSE	HPF	Mon, Jan 25, 2010	17.28	17.33	17.08	17.15
1801	NYSE	HPF	Fri, Jan 22, 2010	17.44	17.44	17.14	17.16
1800	NYSE	HPF	Thu, Jan 21, 2010	17.44	17.45	17.26	17.33
1799	NYSE	HPF	Wed, Jan 20, 2010	17.45	17.46	17.32	17.39
1798	NYSE	HPF	Tue, Jan 19, 2010	17.49	17.49	17.37	17.48
1797	NYSE	HPF	Fri, Jan 15, 2010	17.29	17.43	17.28	17.43
1796	NYSE	HPF	Thu, Jan 14, 2010	17.30	17.39	17.24	17.33
1795	NYSE	HPF	Wed, Jan 13, 2010	17.26	17.38	17.26	17.38
1794	NYSE	HPF	Tue, Jan 12, 2010	17.35	17.40	17.27	17.29
1793	NYSE	HPF	Mon, Jan 11, 2010	17.60	17.60	17.35	17.55
1792	NYSE	HPF	Fri, Jan 8, 2010	17.34	17.43	17.30	17.43
1791	NYSE	HPF	Thu, Jan 7, 2010	17.22	17.28	17.20	17.26
1790	NYSE	HPF	Wed, Jan 6, 2010	17.21	17.32	17.12	17.19
1789	NYSE	HPF	Tue, Jan 5, 2010	17.06	17.15	17.06	17.15
1788	NYSE	HPF	Mon, Jan 4, 2010	16.96	17.11	16.96	17.06
1787	NYSE	HPF	Thu, Dec 31, 2009	17.07	17.10	16.99	17.03
1786	NYSE	HPF	Wed, Dec 30, 2009	16.97	17.14	16.93	16.97
1785	NYSE	HPF	Tue, Dec 29, 2009	16.98	17.15	16.95	16.97
1784	NYSE	HPF	Mon, Dec 28, 2009	17.03	17.10	16.96	17.05
1783	NYSE	HPF	Thu, Dec 24, 2009	16.88	16.96	16.83	16.96
1782	NYSE	HPF	Wed, Dec 23, 2009	16.65	16.81	16.65	16.80
1781	NYSE	HPF	Tue, Dec 22, 2009	16.58	16.69	16.58	16.68
1780	NYSE	HPF	Mon, Dec 21, 2009	16.52	16.64	16.52	16.61
1779	NYSE	HPF	Fri, Dec 18, 2009	16.45	16.52	16.45	16.52
1778	NYSE	HPF	Thu, Dec 17, 2009	16.32	16.46	16.32	16.46
1777	NYSE	HPF	Wed, Dec 16, 2009	16.31	16.39	16.31	16.39
1776	NYSE	HPF	Tue, Dec 15, 2009	16.23	16.37	16.23	16.32
1775	NYSE	HPF	Mon, Dec 14, 2009	16.39	16.39	16.25	16.27
1774	NYSE	HPF	Fri, Dec 11, 2009	16.25	16.36	16.25	16.31
1773	NYSE	HPF	Thu, Dec 10, 2009	16.17	16.23	16.16	16.23
1772	NYSE	HPF	Wed, Dec 9, 2009	16.08	16.18	16.04	16.17
1771	NYSE	HPF	Tue, Dec 8, 2009	16.15	16.21	16.13	16.18
1770	NYSE	HPF	Mon, Dec 7, 2009	16.10	16.20	16.05	16.20
1769	NYSE	HPF	Fri, Dec 4, 2009	16.05	16.06	15.96	16.06
1768	NYSE	HPF	Thu, Dec 3, 2009	15.91	16.00	15.88	15.94
1767	NYSE	HPF	Wed, Dec 2, 2009	15.69	15.83	15.69	15.83
1766	NYSE	HPF	Tue, Dec 1, 2009	15.59	15.72	15.58	15.72
1765	NYSE	HPF	Mon, Nov 30, 2009	15.99	15.99	15.46	15.51
1764	NYSE	HPF	Fri, Nov 27, 2009	15.53	15.63	15.48	15.61
1763	NYSE	HPF	Wed, Nov 25, 2009	15.65	15.68	15.54	15.64
1762	NYSE	HPF	Tue, Nov 24, 2009	15.53	15.62	15.50	15.61
1761	NYSE	HPF	Mon, Nov 23, 2009	15.60	15.60	15.43	15.44
1760	NYSE	HPF	Fri, Nov 20, 2009	15.45	15.53	15.45	15.48
1759	NYSE	HPF	Thu, Nov 19, 2009	15.60	15.60	15.47	15.54
1758	NYSE	HPF	Wed, Nov 18, 2009	15.60	15.63	15.52	15.60
1757	NYSE	HPF	Tue, Nov 17, 2009	15.59	15.61	15.52	15.56
1756	NYSE	HPF	Mon, Nov 16, 2009	15.61	15.71	15.53	15.58
1755	NYSE	HPF	Fri, Nov 13, 2009	15.52	15.55	15.47	15.49
1754	NYSE	HPF	Thu, Nov 12, 2009	15.45	15.55	15.45	15.50
1753	NYSE	HPF	Wed, Nov 11, 2009	15.59	15.59	15.48	15.56
1752	NYSE	HPF	Tue, Nov 10, 2009	15.64	15.64	15.50	15.54
1751	NYSE	HPF	Mon, Nov 9, 2009	15.59	15.69	15.54	15.68
1750	NYSE	HPF	Fri, Nov 6, 2009	15.05	15.50	15.05	15.50
1749	NYSE	HPF	Thu, Nov 5, 2009	15.12	15.27	15.11	15.25
1748	NYSE	HPF	Wed, Nov 4, 2009	15.10	15.20	15.05	15.08
1747	NYSE	HPF	Tue, Nov 3, 2009	15.25	15.25	14.25	15.05
1746	NYSE	HPF	Mon, Nov 2, 2009	15.53	15.60	14.96	15.25
1745	NYSE	HPF	Fri, Oct 30, 2009	16.69	16.69	15.46	15.50
1744	NYSE	HPF	Thu, Oct 29, 2009	15.72	15.83	15.68	15.71
1743	NYSE	HPF	Wed, Oct 28, 2009	16.06	16.09	15.64	15.65
1742	NYSE	HPF	Tue, Oct 27, 2009	16.27	16.27	16.12	16.19
1741	NYSE	HPF	Mon, Oct 26, 2009	16.11	16.23	16.11	16.20
1740	NYSE	HPF	Fri, Oct 23, 2009	16.07	16.15	16.04	16.07
1739	NYSE	HPF	Thu, Oct 22, 2009	16.22	16.22	16.05	16.07
1738	NYSE	HPF	Wed, Oct 21, 2009	16.26	16.31	16.14	16.14
1737	NYSE	HPF	Tue, Oct 20, 2009	16.32	16.37	16.23	16.26
1736	NYSE	HPF	Mon, Oct 19, 2009	16.25	16.39	16.25	16.37
1735	NYSE	HPF	Fri, Oct 16, 2009	16.15	16.33	16.15	16.27
1734	NYSE	HPF	Thu, Oct 15, 2009	16.25	16.38	16.25	16.29
1733	NYSE	HPF	Wed, Oct 14, 2009	16.51	16.51	16.27	16.39
1732	NYSE	HPF	Tue, Oct 13, 2009	16.38	16.46	16.34	16.43
1731	NYSE	HPF	Mon, Oct 12, 2009	16.50	16.54	16.44	16.50
1730	NYSE	HPF	Fri, Oct 9, 2009	16.51	16.55	16.43	16.46
1729	NYSE	HPF	Thu, Oct 8, 2009	16.60	16.60	16.51	16.54
1728	NYSE	HPF	Wed, Oct 7, 2009	16.53	16.69	16.53	16.62
1727	NYSE	HPF	Tue, Oct 6, 2009	16.66	16.76	16.56	16.60
1726	NYSE	HPF	Mon, Oct 5, 2009	16.49	16.68	16.49	16.64
1725	NYSE	HPF	Fri, Oct 2, 2009	16.40	16.52	16.37	16.49
1724	NYSE	HPF	Thu, Oct 1, 2009	16.31	16.74	16.31	16.61
1723	NYSE	HPF	Wed, Sep 30, 2009	17.83	17.83	16.70	16.77
1722	NYSE	HPF	Tue, Sep 29, 2009	17.02	17.04	16.76	16.84
1721	NYSE	HPF	Mon, Sep 28, 2009	16.65	16.95	16.65	16.88
1720	NYSE	HPF	Fri, Sep 25, 2009	16.73	16.79	16.59	16.72
1719	NYSE	HPF	Thu, Sep 24, 2009	16.87	16.87	16.68	16.68
1718	NYSE	HPF	Wed, Sep 23, 2009	16.61	16.78	16.58	16.78
1717	NYSE	HPF	Tue, Sep 22, 2009	16.45	16.61	16.45	16.55
1716	NYSE	HPF	Mon, Sep 21, 2009	16.34	16.52	16.33	16.43
1715	NYSE	HPF	Fri, Sep 18, 2009	16.44	16.59	16.44	16.54
1714	NYSE	HPF	Thu, Sep 17, 2009	16.43	16.46	16.40	16.43
1713	NYSE	HPF	Wed, Sep 16, 2009	16.30	16.40	16.25	16.35
1712	NYSE	HPF	Tue, Sep 15, 2009	16.08	16.15	16.05	16.09
1711	NYSE	HPF	Mon, Sep 14, 2009	16.06	16.20	16.01	16.08
1710	NYSE	HPF	Fri, Sep 11, 2009	16.23	16.26	16.08	16.08
1709	NYSE	HPF	Thu, Sep 10, 2009	16.25	16.25	16.10	16.10
1708	NYSE	HPF	Wed, Sep 9, 2009	16.15	16.15	16.00	16.06
1707	NYSE	HPF	Tue, Sep 8, 2009	16.10	16.11	15.97	16.11
1706	NYSE	HPF	Fri, Sep 4, 2009	15.71	15.98	15.71	15.91
1705	NYSE	HPF	Thu, Sep 3, 2009	15.60	15.84	15.58	15.76
1704	NYSE	HPF	Wed, Sep 2, 2009	15.70	15.73	15.54	15.62
1703	NYSE	HPF	Tue, Sep 1, 2009	15.90	15.95	15.57	15.70
1702	NYSE	HPF	Mon, Aug 31, 2009	15.77	15.98	15.77	15.92
1701	NYSE	HPF	Fri, Aug 28, 2009	16.07	16.07	15.77	15.83
1700	NYSE	HPF	Thu, Aug 27, 2009	16.08	16.08	15.90	16.01
1699	NYSE	HPF	Wed, Aug 26, 2009	15.94	16.13	15.94	16.09
1698	NYSE	HPF	Tue, Aug 25, 2009	15.95	16.10	15.88	16.04
1697	NYSE	HPF	Mon, Aug 24, 2009	16.06	16.08	15.82	15.82
1696	NYSE	HPF	Fri, Aug 21, 2009	15.94	15.97	15.83	15.95
1695	NYSE	HPF	Thu, Aug 20, 2009	15.85	16.00	15.77	15.79
1694	NYSE	HPF	Wed, Aug 19, 2009	15.75	15.94	15.68	15.85
1693	NYSE	HPF	Tue, Aug 18, 2009	15.75	16.02	15.71	15.88
1692	NYSE	HPF	Mon, Aug 17, 2009	15.85	15.85	15.61	15.62
1691	NYSE	HPF	Fri, Aug 14, 2009	16.43	16.43	15.97	16.03
1690	NYSE	HPF	Thu, Aug 13, 2009	16.43	16.44	16.21	16.40
1689	NYSE	HPF	Wed, Aug 12, 2009	16.31	16.46	16.19	16.35
1688	NYSE	HPF	Tue, Aug 11, 2009	16.39	16.39	16.24	16.30
1687	NYSE	HPF	Mon, Aug 10, 2009	16.31	16.45	16.25	16.44
1686	NYSE	HPF	Fri, Aug 7, 2009	16.29	16.47	16.18	16.22
1685	NYSE	HPF	Thu, Aug 6, 2009	15.69	16.29	15.67	15.90
1684	NYSE	HPF	Wed, Aug 5, 2009	16.18	16.19	15.94	16.14
1683	NYSE	HPF	Tue, Aug 4, 2009	16.13	16.40	16.02	16.12
1682	NYSE	HPF	Mon, Aug 3, 2009	16.17	16.25	16.10	16.15
1681	NYSE	HPF	Fri, Jul 31, 2009	15.93	16.17	15.85	16.06
1680	NYSE	HPF	Thu, Jul 30, 2009	15.25	15.90	15.24	15.79
1679	NYSE	HPF	Wed, Jul 29, 2009	15.53	15.67	15.51	15.65
1678	NYSE	HPF	Tue, Jul 28, 2009	15.65	15.66	15.51	15.51
1677	NYSE	HPF	Mon, Jul 27, 2009	15.59	15.70	15.46	15.62
1676	NYSE	HPF	Fri, Jul 24, 2009	15.51	15.51	15.01	15.48
1675	NYSE	HPF	Thu, Jul 23, 2009	15.27	15.64	15.27	15.48
1674	NYSE	HPF	Wed, Jul 22, 2009	15.31	15.33	15.11	15.23
1673	NYSE	HPF	Tue, Jul 21, 2009	15.41	15.42	15.22	15.23
1672	NYSE	HPF	Mon, Jul 20, 2009	15.46	15.64	15.27	15.38
1671	NYSE	HPF	Fri, Jul 17, 2009	15.19	15.23	15.09	15.23
1670	NYSE	HPF	Thu, Jul 16, 2009	15.09	15.18	14.87	15.13
1669	NYSE	HPF	Wed, Jul 15, 2009	14.93	15.10	14.91	15.00
1668	NYSE	HPF	Tue, Jul 14, 2009	14.87	14.97	14.70	14.88
1667	NYSE	HPF	Mon, Jul 13, 2009	14.49	14.78	14.44	14.73
1666	NYSE	HPF	Fri, Jul 10, 2009	14.17	14.59	14.00	14.47
1665	NYSE	HPF	Thu, Jul 9, 2009	14.38	14.38	14.27	14.27
1664	NYSE	HPF	Wed, Jul 8, 2009	14.48	14.49	14.29	14.34
1663	NYSE	HPF	Tue, Jul 7, 2009	14.60	14.66	14.50	14.55
1662	NYSE	HPF	Mon, Jul 6, 2009	14.56	14.73	14.56	14.56
1661	NYSE	HPF	Thu, Jul 2, 2009	14.76	15.10	14.72	14.81
1660	NYSE	HPF	Wed, Jul 1, 2009	14.84	15.03	14.83	14.96
1659	NYSE	HPF	Tue, Jun 30, 2009	15.09	15.13	14.72	14.79
1658	NYSE	HPF	Mon, Jun 29, 2009	14.61	14.99	14.60	14.99
1657	NYSE	HPF	Fri, Jun 26, 2009	14.48	14.61	14.38	14.60
1656	NYSE	HPF	Thu, Jun 25, 2009	14.02	14.46	13.94	14.44
1655	NYSE	HPF	Wed, Jun 24, 2009	13.54	14.08	13.54	14.00
1654	NYSE	HPF	Tue, Jun 23, 2009	13.61	13.82	13.45	13.50
1653	NYSE	HPF	Mon, Jun 22, 2009	14.12	14.12	13.63	13.70
1652	NYSE	HPF	Fri, Jun 19, 2009	14.42	14.42	14.16	14.17
1651	NYSE	HPF	Thu, Jun 18, 2009	14.35	14.42	14.15	14.30
1650	NYSE	HPF	Wed, Jun 17, 2009	14.44	14.44	14.22	14.24
1649	NYSE	HPF	Tue, Jun 16, 2009	14.53	14.63	14.50	14.55
1648	NYSE	HPF	Mon, Jun 15, 2009	14.77	14.78	14.53	14.57
1647	NYSE	HPF	Fri, Jun 12, 2009	14.78	14.85	14.71	14.82
1646	NYSE	HPF	Thu, Jun 11, 2009	14.59	14.78	14.55	14.71
1645	NYSE	HPF	Wed, Jun 10, 2009	14.47	14.56	14.39	14.49
1644	NYSE	HPF	Tue, Jun 9, 2009	14.48	14.49	14.33	14.44
1643	NYSE	HPF	Mon, Jun 8, 2009	14.20	14.50	14.20	14.46
1642	NYSE	HPF	Fri, Jun 5, 2009	14.10	14.30	14.03	14.25
1641	NYSE	HPF	Thu, Jun 4, 2009	13.74	14.01	13.65	13.97
1640	NYSE	HPF	Wed, Jun 3, 2009	14.00	14.02	13.50	13.68
1639	NYSE	HPF	Tue, Jun 2, 2009	14.25	14.44	14.05	14.05
1638	NYSE	HPF	Mon, Jun 1, 2009	14.33	14.49	14.23	14.43
1637	NYSE	HPF	Fri, May 29, 2009	14.11	14.20	13.96	14.19
1636	NYSE	HPF	Thu, May 28, 2009	13.60	14.00	13.60	13.94
1635	NYSE	HPF	Wed, May 27, 2009	13.75	13.85	13.59	13.60
1634	NYSE	HPF	Tue, May 26, 2009	13.61	13.98	13.51	13.79
1633	NYSE	HPF	Fri, May 22, 2009	13.54	13.80	13.54	13.58
1632	NYSE	HPF	Thu, May 21, 2009	13.21	13.47	13.19	13.37
1631	NYSE	HPF	Wed, May 20, 2009	13.28	13.68	13.28	13.49
1630	NYSE	HPF	Tue, May 19, 2009	12.82	13.31	12.82	13.24
1629	NYSE	HPF	Mon, May 18, 2009	12.71	12.94	12.69	12.79
1628	NYSE	HPF	Fri, May 15, 2009	12.77	12.91	12.65	12.65
1627	NYSE	HPF	Thu, May 14, 2009	13.14	13.36	12.47	12.74
1626	NYSE	HPF	Wed, May 13, 2009	13.44	13.52	13.10	13.12
1625	NYSE	HPF	Tue, May 12, 2009	13.25	13.65	13.15	13.61
1624	NYSE	HPF	Mon, May 11, 2009	12.90	13.25	12.90	13.24
1623	NYSE	HPF	Fri, May 8, 2009	12.64	13.23	12.64	13.11
1622	NYSE	HPF	Thu, May 7, 2009	13.67	13.72	12.01	12.35
1621	NYSE	HPF	Wed, May 6, 2009	13.17	13.70	13.17	13.48
1620	NYSE	HPF	Tue, May 5, 2009	13.16	13.16	12.98	13.10
1619	NYSE	HPF	Mon, May 4, 2009	12.73	13.15	12.73	13.12
1618	NYSE	HPF	Fri, May 1, 2009	12.40	12.85	12.39	12.74
1617	NYSE	HPF	Thu, Apr 30, 2009	12.02	12.81	12.00	12.41
1616	NYSE	HPF	Wed, Apr 29, 2009	11.95	11.99	11.82	11.95
1615	NYSE	HPF	Tue, Apr 28, 2009	11.70	11.95	11.61	11.77
1614	NYSE	HPF	Mon, Apr 27, 2009	11.84	11.95	11.74	11.74
1613	NYSE	HPF	Fri, Apr 24, 2009	11.73	11.92	11.73	11.85
1612	NYSE	HPF	Thu, Apr 23, 2009	11.75	11.86	11.56	11.74
1611	NYSE	HPF	Wed, Apr 22, 2009	11.33	11.77	11.26	11.67
1610	NYSE	HPF	Tue, Apr 21, 2009	11.11	11.71	10.97	11.64
1609	NYSE	HPF	Mon, Apr 20, 2009	11.69	11.70	11.31	11.34
1608	NYSE	HPF	Fri, Apr 17, 2009	11.86	11.97	11.74	11.87
1607	NYSE	HPF	Thu, Apr 16, 2009	12.00	12.00	11.76	11.86
1606	NYSE	HPF	Wed, Apr 15, 2009	11.65	11.89	11.53	11.89
1605	NYSE	HPF	Tue, Apr 14, 2009	11.60	11.85	11.50	11.79
1604	NYSE	HPF	Mon, Apr 13, 2009	11.50	11.75	11.16	11.75
1603	NYSE	HPF	Thu, Apr 9, 2009	11.39	11.65	11.26	11.59
1602	NYSE	HPF	Wed, Apr 8, 2009	10.81	11.00	10.64	11.00
1601	NYSE	HPF	Tue, Apr 7, 2009	10.43	10.90	10.43	10.90
1600	NYSE	HPF	Mon, Apr 6, 2009	10.56	10.85	10.56	10.76
1599	NYSE	HPF	Fri, Apr 3, 2009	10.57	10.92	10.47	10.87
1598	NYSE	HPF	Thu, Apr 2, 2009	10.70	11.44	10.70	10.78
1597	NYSE	HPF	Wed, Apr 1, 2009	10.40	10.75	9.98	10.49
1596	NYSE	HPF	Tue, Mar 31, 2009	10.15	10.72	10.05	10.71
1595	NYSE	HPF	Mon, Mar 30, 2009	10.27	10.55	9.56	9.83
1594	NYSE	HPF	Fri, Mar 27, 2009	11.21	11.22	10.70	10.73
1593	NYSE	HPF	Thu, Mar 26, 2009	11.58	11.88	11.45	11.46
1592	NYSE	HPF	Wed, Mar 25, 2009	10.86	11.38	10.86	11.25
1591	NYSE	HPF	Tue, Mar 24, 2009	11.00	11.04	10.83	10.87
1590	NYSE	HPF	Mon, Mar 23, 2009	10.49	11.10	10.45	11.02
1589	NYSE	HPF	Fri, Mar 20, 2009	9.97	10.21	9.95	10.11
1588	NYSE	HPF	Thu, Mar 19, 2009	9.99	10.25	9.45	10.05
1587	NYSE	HPF	Wed, Mar 18, 2009	9.48	10.24	9.27	9.89
1586	NYSE	HPF	Tue, Mar 17, 2009	9.65	9.65	9.20	9.55
1585	NYSE	HPF	Mon, Mar 16, 2009	9.65	9.95	9.57	9.65
1584	NYSE	HPF	Fri, Mar 13, 2009	9.16	9.43	8.95	9.25
1583	NYSE	HPF	Thu, Mar 12, 2009	8.38	9.15	8.29	9.07
1582	NYSE	HPF	Wed, Mar 11, 2009	8.10	8.45	7.95	8.38
1581	NYSE	HPF	Tue, Mar 10, 2009	6.73	8.09	6.73	7.98
1580	NYSE	HPF	Mon, Mar 9, 2009	7.46	7.64	6.91	6.97
1579	NYSE	HPF	Fri, Mar 6, 2009	8.07	8.34	7.50	7.75
1578	NYSE	HPF	Thu, Mar 5, 2009	8.98	8.98	8.25	8.34
1577	NYSE	HPF	Wed, Mar 4, 2009	8.73	9.62	8.59	9.28
1576	NYSE	HPF	Tue, Mar 3, 2009	9.12	9.17	8.21	8.61
1575	NYSE	HPF	Mon, Mar 2, 2009	10.42	10.45	8.51	9.12
1574	NYSE	HPF	Fri, Feb 27, 2009	10.90	11.06	10.23	10.83
1573	NYSE	HPF	Thu, Feb 26, 2009	10.88	11.40	10.80	11.16
1572	NYSE	HPF	Wed, Feb 25, 2009	10.39	10.71	9.90	10.71
1571	NYSE	HPF	Tue, Feb 24, 2009	9.61	10.35	8.87	10.35
1570	NYSE	HPF	Mon, Feb 23, 2009	9.99	9.99	8.93	9.18
1569	NYSE	HPF	Fri, Feb 20, 2009	9.49	9.80	8.12	9.71
1568	NYSE	HPF	Thu, Feb 19, 2009	10.77	10.79	9.71	9.89
1567	NYSE	HPF	Wed, Feb 18, 2009	11.63	11.83	10.30	10.30
1566	NYSE	HPF	Tue, Feb 17, 2009	12.40	12.40	11.50	11.64
1565	NYSE	HPF	Fri, Feb 13, 2009	12.90	12.90	12.59	12.70
1564	NYSE	HPF	Thu, Feb 12, 2009	13.30	13.30	12.89	12.96
1563	NYSE	HPF	Wed, Feb 11, 2009	13.35	13.65	13.34	13.56
1562	NYSE	HPF	Tue, Feb 10, 2009	13.54	13.59	13.14	13.36
1561	NYSE	HPF	Mon, Feb 9, 2009	13.37	13.75	13.20	13.71
1560	NYSE	HPF	Fri, Feb 6, 2009	13.15	13.37	13.11	13.28
1559	NYSE	HPF	Thu, Feb 5, 2009	13.20	13.33	12.55	13.00
1558	NYSE	HPF	Wed, Feb 4, 2009	13.47	13.63	13.19	13.37
1557	NYSE	HPF	Tue, Feb 3, 2009	13.69	13.96	13.45	13.56
1556	NYSE	HPF	Mon, Feb 2, 2009	13.40	13.70	13.20	13.69
1555	NYSE	HPF	Fri, Jan 30, 2009	13.98	14.00	13.42	13.61
1554	NYSE	HPF	Thu, Jan 29, 2009	13.70	13.90	13.47	13.81
1553	NYSE	HPF	Wed, Jan 28, 2009	13.45	14.20	13.24	13.83
1552	NYSE	HPF	Tue, Jan 27, 2009	14.46	14.46	12.55	13.04
1551	NYSE	HPF	Mon, Jan 26, 2009	12.95	13.33	12.75	12.78
1550	NYSE	HPF	Fri, Jan 23, 2009	12.68	13.05	12.60	13.05
1549	NYSE	HPF	Thu, Jan 22, 2009	13.44	13.47	12.89	13.08
1548	NYSE	HPF	Wed, Jan 21, 2009	13.24	13.60	12.90	13.39
1547	NYSE	HPF	Tue, Jan 20, 2009	14.24	14.24	13.25	13.25
1546	NYSE	HPF	Fri, Jan 16, 2009	13.36	14.13	13.36	14.13
1545	NYSE	HPF	Thu, Jan 15, 2009	13.52	13.63	13.00	13.31
1544	NYSE	HPF	Wed, Jan 14, 2009	14.05	14.17	13.68	13.80
1543	NYSE	HPF	Tue, Jan 13, 2009	14.78	14.78	14.09	14.35
1542	NYSE	HPF	Mon, Jan 12, 2009	15.00	15.00	14.60	14.69
1541	NYSE	HPF	Fri, Jan 9, 2009	14.99	15.23	14.78	15.00
1540	NYSE	HPF	Thu, Jan 8, 2009	14.61	15.00	14.61	14.95
1539	NYSE	HPF	Wed, Jan 7, 2009	15.26	15.44	15.00	15.05
1538	NYSE	HPF	Tue, Jan 6, 2009	15.05	15.50	14.98	15.29
1537	NYSE	HPF	Mon, Jan 5, 2009	14.36	15.10	14.36	15.02
1536	NYSE	HPF	Fri, Jan 2, 2009	13.21	14.39	13.21	14.24
1535	NYSE	HPF	Wed, Dec 31, 2008	13.20	13.60	13.20	13.20
1534	NYSE	HPF	Tue, Dec 30, 2008	13.55	13.85	13.20	13.34
1533	NYSE	HPF	Mon, Dec 29, 2008	12.86	13.55	12.86	13.41
1532	NYSE	HPF	Fri, Dec 26, 2008	13.00	13.45	12.76	13.35
1531	NYSE	HPF	Wed, Dec 24, 2008	12.32	12.69	12.32	12.60
1530	NYSE	HPF	Tue, Dec 23, 2008	11.91	12.69	11.91	12.41
1529	NYSE	HPF	Mon, Dec 22, 2008	12.16	12.29	11.85	11.95
1528	NYSE	HPF	Fri, Dec 19, 2008	12.75	12.83	12.18	12.28
1527	NYSE	HPF	Thu, Dec 18, 2008	12.00	12.95	11.95	12.42
1526	NYSE	HPF	Wed, Dec 17, 2008	11.46	12.30	11.39	12.05
1525	NYSE	HPF	Tue, Dec 16, 2008	11.16	11.72	10.97	11.60
1524	NYSE	HPF	Mon, Dec 15, 2008	10.80	11.30	10.80	11.20
1523	NYSE	HPF	Fri, Dec 12, 2008	11.00	11.35	10.81	11.02
1522	NYSE	HPF	Thu, Dec 11, 2008	11.00	11.62	11.00	11.20
1521	NYSE	HPF	Wed, Dec 10, 2008	11.02	11.48	11.02	11.39
1520	NYSE	HPF	Tue, Dec 9, 2008	11.00	11.16	10.82	11.02
1519	NYSE	HPF	Mon, Dec 8, 2008	10.81	11.32	10.81	11.17
1518	NYSE	HPF	Fri, Dec 5, 2008	10.50	10.60	10.20	10.57
1517	NYSE	HPF	Thu, Dec 4, 2008	10.75	11.44	10.60	10.74
1516	NYSE	HPF	Wed, Dec 3, 2008	10.50	11.03	10.50	10.81
1515	NYSE	HPF	Tue, Dec 2, 2008	10.93	11.18	10.76	11.05
1514	NYSE	HPF	Mon, Dec 1, 2008	11.05	11.57	10.49	10.93
1513	NYSE	HPF	Fri, Nov 28, 2008	11.13	11.27	11.03	11.18
1512	NYSE	HPF	Wed, Nov 26, 2008	11.15	11.16	10.70	11.13
1511	NYSE	HPF	Tue, Nov 25, 2008	10.09	11.18	9.88	11.15
1510	NYSE	HPF	Mon, Nov 24, 2008	9.59	10.41	9.59	10.13
1509	NYSE	HPF	Fri, Nov 21, 2008	9.00	9.67	8.16	9.45
1508	NYSE	HPF	Thu, Nov 20, 2008	9.30	9.60	8.69	9.15
1507	NYSE	HPF	Wed, Nov 19, 2008	11.16	11.16	9.80	9.90
1506	NYSE	HPF	Tue, Nov 18, 2008	11.83	11.88	11.18	11.29
1505	NYSE	HPF	Mon, Nov 17, 2008	12.22	12.26	11.83	11.83
1504	NYSE	HPF	Fri, Nov 14, 2008	12.52	12.60	12.05	12.42
1503	NYSE	HPF	Thu, Nov 13, 2008	12.67	13.12	12.50	12.85
1502	NYSE	HPF	Wed, Nov 12, 2008	12.75	13.20	12.75	12.81
1501	NYSE	HPF	Tue, Nov 11, 2008	13.35	13.35	12.52	13.00
1500	NYSE	HPF	Mon, Nov 10, 2008	13.82	13.82	13.37	13.65
1499	NYSE	HPF	Fri, Nov 7, 2008	13.26	14.00	13.18	13.70
1498	NYSE	HPF	Thu, Nov 6, 2008	14.30	14.30	13.36	13.42
1497	NYSE	HPF	Wed, Nov 5, 2008	14.60	15.01	14.00	14.25
1496	NYSE	HPF	Tue, Nov 4, 2008	14.45	15.20	14.45	14.61
1495	NYSE	HPF	Mon, Nov 3, 2008	13.81	14.36	13.50	14.36
1494	NYSE	HPF	Fri, Oct 31, 2008	13.85	14.10	13.56	13.95
1493	NYSE	HPF	Thu, Oct 30, 2008	13.30	13.54	12.90	13.31
1492	NYSE	HPF	Wed, Oct 29, 2008	12.50	13.10	12.01	13.01
1491	NYSE	HPF	Tue, Oct 28, 2008	12.35	12.94	11.91	12.48
1490	NYSE	HPF	Mon, Oct 27, 2008	11.48	11.94	11.24	11.87
1489	NYSE	HPF	Fri, Oct 24, 2008	11.02	12.14	10.52	11.97
1488	NYSE	HPF	Thu, Oct 23, 2008	12.60	13.11	12.00	12.00
1487	NYSE	HPF	Wed, Oct 22, 2008	13.00	13.50	12.43	12.79
1486	NYSE	HPF	Tue, Oct 21, 2008	13.00	14.00	12.98	13.70
1485	NYSE	HPF	Mon, Oct 20, 2008	13.99	13.99	12.66	13.73
1484	NYSE	HPF	Fri, Oct 17, 2008	11.00	13.00	11.00	12.61
1483	NYSE	HPF	Thu, Oct 16, 2008	12.15	12.21	11.26	11.86
1482	NYSE	HPF	Wed, Oct 15, 2008	12.50	12.56	11.73	11.73
1481	NYSE	HPF	Tue, Oct 14, 2008	12.20	14.40	11.77	12.65
1480	NYSE	HPF	Mon, Oct 13, 2008	7.70	10.80	7.70	10.75
1479	NYSE	HPF	Fri, Oct 10, 2008	7.30	7.49	6.00	7.49
1478	NYSE	HPF	Thu, Oct 9, 2008	9.54	9.83	8.01	8.23
1477	NYSE	HPF	Wed, Oct 8, 2008	12.00	12.00	8.50	10.20
1476	NYSE	HPF	Tue, Oct 7, 2008	11.25	12.55	10.80	10.85
1475	NYSE	HPF	Mon, Oct 6, 2008	12.10	12.10	10.65	11.59
1474	NYSE	HPF	Fri, Oct 3, 2008	12.45	13.00	12.31	12.32
1473	NYSE	HPF	Thu, Oct 2, 2008	12.75	12.92	12.00	12.02
1472	NYSE	HPF	Wed, Oct 1, 2008	11.77	12.95	11.77	12.63
1471	NYSE	HPF	Tue, Sep 30, 2008	11.81	12.49	11.61	11.77
1470	NYSE	HPF	Mon, Sep 29, 2008	13.05	13.12	11.50	11.50
1469	NYSE	HPF	Fri, Sep 26, 2008	12.80	13.94	12.51	13.16
1468	NYSE	HPF	Thu, Sep 25, 2008	13.65	13.88	13.26	13.52
1467	NYSE	HPF	Wed, Sep 24, 2008	12.99	13.22	12.78	13.18
1466	NYSE	HPF	Tue, Sep 23, 2008	13.35	13.60	12.59	12.97
1465	NYSE	HPF	Mon, Sep 22, 2008	13.81	13.98	13.05	13.44
1464	NYSE	HPF	Fri, Sep 19, 2008	14.19	15.00	12.80	13.85
1463	NYSE	HPF	Thu, Sep 18, 2008	10.56	11.11	10.05	10.93
1462	NYSE	HPF	Wed, Sep 17, 2008	12.31	12.31	9.66	10.10
1461	NYSE	HPF	Tue, Sep 16, 2008	14.00	14.01	12.76	13.01
1460	NYSE	HPF	Mon, Sep 15, 2008	15.10	15.14	14.40	14.40
1459	NYSE	HPF	Fri, Sep 12, 2008	15.90	15.98	15.63	15.68
1458	NYSE	HPF	Thu, Sep 11, 2008	16.25	16.35	15.98	16.30
1457	NYSE	HPF	Wed, Sep 10, 2008	16.90	17.05	16.50	16.62
1456	NYSE	HPF	Tue, Sep 9, 2008	17.70	17.70	16.90	16.94
1455	NYSE	HPF	Mon, Sep 8, 2008	18.69	18.69	17.70	17.72
1454	NYSE	HPF	Fri, Sep 5, 2008	17.40	17.70	17.36	17.70
1453	NYSE	HPF	Thu, Sep 4, 2008	18.47	18.47	17.51	17.51
1452	NYSE	HPF	Wed, Sep 3, 2008	18.50	18.50	18.05	18.24
1451	NYSE	HPF	Tue, Sep 2, 2008	17.90	18.45	17.90	18.45
1450	NYSE	HPF	Fri, Aug 29, 2008	17.74	17.93	17.60	17.90
1449	NYSE	HPF	Thu, Aug 28, 2008	17.57	17.74	17.51	17.61
1448	NYSE	HPF	Wed, Aug 27, 2008	17.01	17.55	17.01	17.46
1447	NYSE	HPF	Tue, Aug 26, 2008	16.70	17.09	16.66	17.09
1446	NYSE	HPF	Mon, Aug 25, 2008	16.98	17.04	16.61	16.71
1445	NYSE	HPF	Fri, Aug 22, 2008	16.90	17.35	16.74	16.93
1444	NYSE	HPF	Thu, Aug 21, 2008	17.09	17.10	16.90	17.01
1443	NYSE	HPF	Wed, Aug 20, 2008	17.06	17.20	17.03	17.03
1442	NYSE	HPF	Tue, Aug 19, 2008	17.44	17.45	17.01	17.14
1441	NYSE	HPF	Mon, Aug 18, 2008	17.58	17.58	17.41	17.41
1440	NYSE	HPF	Fri, Aug 15, 2008	17.90	17.90	17.58	17.59
1439	NYSE	HPF	Thu, Aug 14, 2008	18.18	18.18	17.93	17.95
1438	NYSE	HPF	Wed, Aug 13, 2008	18.15	18.19	17.76	18.08
1437	NYSE	HPF	Tue, Aug 12, 2008	18.36	18.45	18.17	18.29
1436	NYSE	HPF	Mon, Aug 11, 2008	17.95	18.52	17.95	18.40
1435	NYSE	HPF	Fri, Aug 8, 2008	17.58	18.28	17.58	18.18
1434	NYSE	HPF	Thu, Aug 7, 2008	17.40	17.60	17.35	17.58
1433	NYSE	HPF	Wed, Aug 6, 2008	17.51	17.64	17.45	17.49
1432	NYSE	HPF	Tue, Aug 5, 2008	17.65	17.80	17.58	17.64
1431	NYSE	HPF	Mon, Aug 4, 2008	17.65	17.74	17.46	17.51
1430	NYSE	HPF	Fri, Aug 1, 2008	17.55	17.70	17.49	17.70
1429	NYSE	HPF	Thu, Jul 31, 2008	17.47	17.65	17.39	17.42
1428	NYSE	HPF	Wed, Jul 30, 2008	17.61	17.67	17.37	17.53
1427	NYSE	HPF	Tue, Jul 29, 2008	17.02	17.52	17.02	17.52
1426	NYSE	HPF	Mon, Jul 28, 2008	17.50	17.55	17.07	17.07
1425	NYSE	HPF	Fri, Jul 25, 2008	17.10	17.55	17.05	17.41
1424	NYSE	HPF	Thu, Jul 24, 2008	17.33	17.58	17.11	17.26
1423	NYSE	HPF	Wed, Jul 23, 2008	17.19	17.64	17.19	17.36
1422	NYSE	HPF	Tue, Jul 22, 2008	16.60	17.07	16.58	17.07
1421	NYSE	HPF	Mon, Jul 21, 2008	16.50	16.95	16.50	16.78
1420	NYSE	HPF	Fri, Jul 18, 2008	16.15	16.50	16.09	16.50
1419	NYSE	HPF	Thu, Jul 17, 2008	15.10	16.02	15.10	15.97
1418	NYSE	HPF	Wed, Jul 16, 2008	14.87	15.09	14.42	15.09
1417	NYSE	HPF	Tue, Jul 15, 2008	14.90	15.09	14.00	14.88
1416	NYSE	HPF	Mon, Jul 14, 2008	17.07	17.20	15.68	15.76
1415	NYSE	HPF	Fri, Jul 11, 2008	17.77	17.77	16.87	17.06
1414	NYSE	HPF	Thu, Jul 10, 2008	17.90	18.18	17.90	18.09
1413	NYSE	HPF	Wed, Jul 9, 2008	17.91	17.99	17.86	17.92
1412	NYSE	HPF	Tue, Jul 8, 2008	17.81	17.96	17.81	17.90
1411	NYSE	HPF	Mon, Jul 7, 2008	18.15	18.15	17.80	17.92
1410	NYSE	HPF	Thu, Jul 3, 2008	18.48	18.55	18.09	18.20
1409	NYSE	HPF	Wed, Jul 2, 2008	18.51	18.69	18.47	18.47
1408	NYSE	HPF	Tue, Jul 1, 2008	18.60	18.67	18.35	18.50
1407	NYSE	HPF	Mon, Jun 30, 2008	19.00	19.00	18.70	18.72
1406	NYSE	HPF	Fri, Jun 27, 2008	18.66	18.85	18.61	18.85
1405	NYSE	HPF	Thu, Jun 26, 2008	19.00	19.02	18.62	18.72
1404	NYSE	HPF	Wed, Jun 25, 2008	18.75	19.26	18.75	19.07
1403	NYSE	HPF	Tue, Jun 24, 2008	19.05	19.10	18.75	18.80
1402	NYSE	HPF	Mon, Jun 23, 2008	19.19	19.29	19.08	19.14
1401	NYSE	HPF	Fri, Jun 20, 2008	19.26	19.26	19.03	19.05
1400	NYSE	HPF	Thu, Jun 19, 2008	19.53	19.53	19.24	19.29
1399	NYSE	HPF	Wed, Jun 18, 2008	19.44	19.60	19.39	19.57
1398	NYSE	HPF	Tue, Jun 17, 2008	19.36	19.72	19.36	19.51
1397	NYSE	HPF	Mon, Jun 16, 2008	19.16	19.34	19.16	19.31
1396	NYSE	HPF	Fri, Jun 13, 2008	19.05	19.23	19.05	19.19
1395	NYSE	HPF	Thu, Jun 12, 2008	19.15	19.27	19.04	19.12
1394	NYSE	HPF	Wed, Jun 11, 2008	19.40	19.44	19.10	19.10
1393	NYSE	HPF	Tue, Jun 10, 2008	19.76	19.83	19.61	19.61
1392	NYSE	HPF	Mon, Jun 9, 2008	20.01	20.14	19.79	19.90
1391	NYSE	HPF	Fri, Jun 6, 2008	20.01	20.21	20.01	20.21
1390	NYSE	HPF	Thu, Jun 5, 2008	20.08	20.18	20.05	20.18
1389	NYSE	HPF	Wed, Jun 4, 2008	20.36	20.48	20.05	20.05
1388	NYSE	HPF	Tue, Jun 3, 2008	20.53	20.58	20.35	20.35
1387	NYSE	HPF	Mon, Jun 2, 2008	20.56	20.57	20.40	20.54
1386	NYSE	HPF	Fri, May 30, 2008	20.52	20.60	20.50	20.50
1385	NYSE	HPF	Thu, May 29, 2008	20.61	20.62	20.49	20.52
1384	NYSE	HPF	Wed, May 28, 2008	20.40	20.67	20.40	20.65
1383	NYSE	HPF	Tue, May 27, 2008	20.29	20.48	20.29	20.41
1382	NYSE	HPF	Fri, May 23, 2008	20.34	20.45	20.16	20.27
1381	NYSE	HPF	Thu, May 22, 2008	20.32	20.48	20.32	20.48
1380	NYSE	HPF	Wed, May 21, 2008	20.20	20.49	20.20	20.44
1379	NYSE	HPF	Tue, May 20, 2008	20.11	20.30	20.11	20.29
1378	NYSE	HPF	Mon, May 19, 2008	20.35	20.38	20.22	20.25
1377	NYSE	HPF	Fri, May 16, 2008	20.27	20.44	20.27	20.40
1376	NYSE	HPF	Thu, May 15, 2008	20.26	20.34	20.24	20.33
1375	NYSE	HPF	Wed, May 14, 2008	20.20	20.35	20.20	20.34
1374	NYSE	HPF	Tue, May 13, 2008	20.40	20.41	20.19	20.24
1373	NYSE	HPF	Mon, May 12, 2008	20.60	20.62	20.41	20.50
1372	NYSE	HPF	Fri, May 9, 2008	20.48	20.65	20.44	20.60
1371	NYSE	HPF	Thu, May 8, 2008	20.52	20.65	20.44	20.65
1370	NYSE	HPF	Wed, May 7, 2008	20.61	20.61	20.49	20.52
1369	NYSE	HPF	Tue, May 6, 2008	20.40	20.58	20.40	20.58
1368	NYSE	HPF	Mon, May 5, 2008	20.76	20.79	20.47	20.50
1367	NYSE	HPF	Fri, May 2, 2008	20.79	20.80	20.71	20.80
1366	NYSE	HPF	Thu, May 1, 2008	20.62	20.80	20.62	20.72
1365	NYSE	HPF	Wed, Apr 30, 2008	20.74	20.74	20.50	20.64
1364	NYSE	HPF	Tue, Apr 29, 2008	20.59	20.69	20.51	20.54
1363	NYSE	HPF	Mon, Apr 28, 2008	20.59	20.63	20.45	20.55
1362	NYSE	HPF	Fri, Apr 25, 2008	20.58	20.58	20.35	20.45
1361	NYSE	HPF	Thu, Apr 24, 2008	20.31	20.44	20.25	20.42
1360	NYSE	HPF	Wed, Apr 23, 2008	20.47	20.57	20.30	20.40
1359	NYSE	HPF	Tue, Apr 22, 2008	20.44	20.46	20.17	20.24
1358	NYSE	HPF	Mon, Apr 21, 2008	20.64	20.64	20.34	20.37
1357	NYSE	HPF	Fri, Apr 18, 2008	20.59	20.66	20.56	20.58
1356	NYSE	HPF	Thu, Apr 17, 2008	20.16	20.50	20.16	20.48
1355	NYSE	HPF	Wed, Apr 16, 2008	20.15	20.34	20.11	20.30
1354	NYSE	HPF	Tue, Apr 15, 2008	19.96	20.10	19.90	20.09
1353	NYSE	HPF	Mon, Apr 14, 2008	20.03	20.07	19.95	20.00
1352	NYSE	HPF	Fri, Apr 11, 2008	20.16	20.16	19.97	19.98
1351	NYSE	HPF	Thu, Apr 10, 2008	20.20	20.45	20.04	20.26
1350	NYSE	HPF	Wed, Apr 9, 2008	20.15	20.26	20.09	20.17
1349	NYSE	HPF	Tue, Apr 8, 2008	20.16	20.16	20.05	20.13
1348	NYSE	HPF	Mon, Apr 7, 2008	20.15	20.23	20.11	20.13
1347	NYSE	HPF	Fri, Apr 4, 2008	19.98	20.14	19.97	20.02
1346	NYSE	HPF	Thu, Apr 3, 2008	20.10	20.14	19.78	20.00
1345	NYSE	HPF	Wed, Apr 2, 2008	19.81	20.20	19.67	20.20
1344	NYSE	HPF	Tue, Apr 1, 2008	19.04	19.82	19.04	19.75
1343	NYSE	HPF	Mon, Mar 31, 2008	19.07	19.09	18.81	19.00
1342	NYSE	HPF	Fri, Mar 28, 2008	19.48	19.52	19.06	19.07
1341	NYSE	HPF	Thu, Mar 27, 2008	19.70	19.85	19.33	19.35
1340	NYSE	HPF	Wed, Mar 26, 2008	19.99	19.99	19.52	19.58
1339	NYSE	HPF	Tue, Mar 25, 2008	19.67	19.68	19.52	19.59
1338	NYSE	HPF	Mon, Mar 24, 2008	19.20	19.65	19.20	19.63
1337	NYSE	HPF	Thu, Mar 20, 2008	18.32	19.08	18.27	18.90
1336	NYSE	HPF	Wed, Mar 19, 2008	18.16	18.50	18.15	18.36
1335	NYSE	HPF	Tue, Mar 18, 2008	18.20	18.20	17.72	18.16
1334	NYSE	HPF	Mon, Mar 17, 2008	18.12	18.20	17.71	18.12
1333	NYSE	HPF	Fri, Mar 14, 2008	18.96	18.98	18.38	18.48
1332	NYSE	HPF	Thu, Mar 13, 2008	19.05	19.05	18.75	18.84
1331	NYSE	HPF	Wed, Mar 12, 2008	19.22	19.35	19.12	19.15
1330	NYSE	HPF	Tue, Mar 11, 2008	19.50	19.50	19.07	19.22
1329	NYSE	HPF	Mon, Mar 10, 2008	19.48	19.50	19.14	19.22
1328	NYSE	HPF	Fri, Mar 7, 2008	19.40	19.51	19.32	19.49
1327	NYSE	HPF	Thu, Mar 6, 2008	19.72	19.75	19.50	19.52
1326	NYSE	HPF	Wed, Mar 5, 2008	19.87	19.95	19.63	19.73
1325	NYSE	HPF	Tue, Mar 4, 2008	19.66	20.18	19.66	19.80
1324	NYSE	HPF	Mon, Mar 3, 2008	20.45	20.45	20.13	20.17
1323	NYSE	HPF	Fri, Feb 29, 2008	20.68	20.68	20.40	20.48
1322	NYSE	HPF	Thu, Feb 28, 2008	20.75	20.77	20.68	20.70
1321	NYSE	HPF	Wed, Feb 27, 2008	20.61	20.80	20.55	20.77
1320	NYSE	HPF	Tue, Feb 26, 2008	19.69	20.69	19.69	20.64
1319	NYSE	HPF	Mon, Feb 25, 2008	20.00	20.38	19.91	20.26
1318	NYSE	HPF	Fri, Feb 22, 2008	19.85	20.04	19.79	20.00
1317	NYSE	HPF	Thu, Feb 21, 2008	20.30	20.30	20.00	20.12
1316	NYSE	HPF	Wed, Feb 20, 2008	20.45	20.45	20.01	20.34
1315	NYSE	HPF	Tue, Feb 19, 2008	20.50	20.73	20.46	20.55
1314	NYSE	HPF	Fri, Feb 15, 2008	19.85	20.42	19.63	20.42
1313	NYSE	HPF	Thu, Feb 14, 2008	20.84	20.84	19.84	20.06
1312	NYSE	HPF	Wed, Feb 13, 2008	21.60	21.79	21.00	21.04
1311	NYSE	HPF	Tue, Feb 12, 2008	21.85	21.87	21.64	21.65
1310	NYSE	HPF	Mon, Feb 11, 2008	21.85	21.91	21.75	21.78
1309	NYSE	HPF	Fri, Feb 8, 2008	21.68	22.08	21.66	21.97
1308	NYSE	HPF	Thu, Feb 7, 2008	21.80	22.10	21.79	21.95
1307	NYSE	HPF	Wed, Feb 6, 2008	22.06	22.16	21.81	21.85
1306	NYSE	HPF	Tue, Feb 5, 2008	22.10	22.32	21.80	22.09
1305	NYSE	HPF	Mon, Feb 4, 2008	22.01	22.31	22.01	22.17
1304	NYSE	HPF	Fri, Feb 1, 2008	21.91	22.21	21.90	22.08
1303	NYSE	HPF	Thu, Jan 31, 2008	21.85	22.09	21.79	21.96
1302	NYSE	HPF	Wed, Jan 30, 2008	21.99	22.08	21.61	21.95
1301	NYSE	HPF	Tue, Jan 29, 2008	22.26	22.43	22.00	22.01
1300	NYSE	HPF	Mon, Jan 28, 2008	22.10	22.66	22.07	22.44
1299	NYSE	HPF	Fri, Jan 25, 2008	21.82	22.12	21.76	22.12
1298	NYSE	HPF	Thu, Jan 24, 2008	21.36	21.85	21.36	21.82
1297	NYSE	HPF	Wed, Jan 23, 2008	21.23	21.45	21.15	21.33
1296	NYSE	HPF	Tue, Jan 22, 2008	20.55	21.16	20.16	21.08
1295	NYSE	HPF	Fri, Jan 18, 2008	20.95	21.65	20.70	21.00
1294	NYSE	HPF	Thu, Jan 17, 2008	21.30	21.50	21.01	21.02
1293	NYSE	HPF	Wed, Jan 16, 2008	21.08	21.46	21.00	21.27
1292	NYSE	HPF	Tue, Jan 15, 2008	21.00	21.07	20.84	21.05
1291	NYSE	HPF	Mon, Jan 14, 2008	21.00	21.15	20.96	21.09
1290	NYSE	HPF	Fri, Jan 11, 2008	20.68	20.95	20.65	20.90
1289	NYSE	HPF	Thu, Jan 10, 2008	20.36	20.73	20.31	20.68
1288	NYSE	HPF	Wed, Jan 9, 2008	20.60	20.70	20.47	20.56
1287	NYSE	HPF	Tue, Jan 8, 2008	20.20	20.70	20.16	20.69
1286	NYSE	HPF	Mon, Jan 7, 2008	20.10	20.22	19.93	20.20
1285	NYSE	HPF	Fri, Jan 4, 2008	19.99	20.30	19.99	20.11
1284	NYSE	HPF	Thu, Jan 3, 2008	19.19	20.35	19.10	20.32
1283	NYSE	HPF	Wed, Jan 2, 2008	18.78	19.18	18.73	19.18
1282	NYSE	HPF	Mon, Dec 31, 2007	18.84	18.96	18.60	18.72
1281	NYSE	HPF	Fri, Dec 28, 2007	19.05	19.05	18.74	18.84
1280	NYSE	HPF	Thu, Dec 27, 2007	19.20	19.40	19.05	19.05
1279	NYSE	HPF	Wed, Dec 26, 2007	18.90	19.31	18.90	19.25
1278	NYSE	HPF	Mon, Dec 24, 2007	18.70	19.10	18.70	19.05
1277	NYSE	HPF	Fri, Dec 21, 2007	18.60	18.98	18.60	18.80
1276	NYSE	HPF	Thu, Dec 20, 2007	18.80	18.87	18.60	18.65
1275	NYSE	HPF	Wed, Dec 19, 2007	18.60	18.97	18.58	18.80
1274	NYSE	HPF	Tue, Dec 18, 2007	18.80	18.93	18.63	18.71
1273	NYSE	HPF	Mon, Dec 17, 2007	18.84	19.04	18.75	18.81
1272	NYSE	HPF	Fri, Dec 14, 2007	19.24	19.39	18.93	18.93
1271	NYSE	HPF	Thu, Dec 13, 2007	19.30	19.45	19.21	19.30
1270	NYSE	HPF	Wed, Dec 12, 2007	19.75	19.95	19.34	19.34
1269	NYSE	HPF	Tue, Dec 11, 2007	19.96	20.06	19.50	19.50
1268	NYSE	HPF	Mon, Dec 10, 2007	20.41	20.67	20.13	20.13
1267	NYSE	HPF	Fri, Dec 7, 2007	20.72	20.91	20.60	20.60
1266	NYSE	HPF	Thu, Dec 6, 2007	20.66	20.88	20.45	20.72
1265	NYSE	HPF	Wed, Dec 5, 2007	20.77	20.80	20.65	20.71
1264	NYSE	HPF	Tue, Dec 4, 2007	20.34	20.90	20.34	20.70
1263	NYSE	HPF	Mon, Dec 3, 2007	19.98	20.84	19.98	20.75
1262	NYSE	HPF	Fri, Nov 30, 2007	20.00	20.37	19.99	20.30
1261	NYSE	HPF	Thu, Nov 29, 2007	19.81	19.97	19.63	19.70
1260	NYSE	HPF	Wed, Nov 28, 2007	19.54	20.01	19.53	19.94
1259	NYSE	HPF	Tue, Nov 27, 2007	19.10	19.60	19.10	19.50
1258	NYSE	HPF	Mon, Nov 26, 2007	18.67	19.38	18.67	19.12
1257	NYSE	HPF	Fri, Nov 23, 2007	19.05	19.30	18.92	19.25
1256	NYSE	HPF	Wed, Nov 21, 2007	18.81	18.99	18.70	18.98
1255	NYSE	HPF	Tue, Nov 20, 2007	18.63	18.95	18.63	18.91
1254	NYSE	HPF	Mon, Nov 19, 2007	18.72	18.96	18.66	18.86
1253	NYSE	HPF	Fri, Nov 16, 2007	19.20	19.24	18.88	18.99
1252	NYSE	HPF	Thu, Nov 15, 2007	19.30	19.39	19.28	19.30
1251	NYSE	HPF	Wed, Nov 14, 2007	19.35	19.45	19.25	19.40
1250	NYSE	HPF	Tue, Nov 13, 2007	19.26	19.35	19.16	19.32
1249	NYSE	HPF	Mon, Nov 12, 2007	19.23	19.45	19.00	19.19
1248	NYSE	HPF	Fri, Nov 9, 2007	19.19	19.32	19.05	19.23
1247	NYSE	HPF	Thu, Nov 8, 2007	19.48	19.48	19.00	19.15
1246	NYSE	HPF	Wed, Nov 7, 2007	19.84	19.84	19.04	19.30
1245	NYSE	HPF	Tue, Nov 6, 2007	20.00	20.19	20.00	20.02
1244	NYSE	HPF	Mon, Nov 5, 2007	20.11	20.48	20.09	20.19
1243	NYSE	HPF	Fri, Nov 2, 2007	20.21	20.39	20.21	20.38
1242	NYSE	HPF	Thu, Nov 1, 2007	20.30	20.43	20.19	20.19
1241	NYSE	HPF	Wed, Oct 31, 2007	20.31	20.50	20.30	20.35
1240	NYSE	HPF	Tue, Oct 30, 2007	20.50	20.50	20.28	20.28
1239	NYSE	HPF	Mon, Oct 29, 2007	20.50	20.77	20.50	20.55
1238	NYSE	HPF	Fri, Oct 26, 2007	20.86	20.98	20.85	20.85
1237	NYSE	HPF	Thu, Oct 25, 2007	20.80	21.00	20.78	20.90
1236	NYSE	HPF	Wed, Oct 24, 2007	20.80	20.86	20.70	20.81
1235	NYSE	HPF	Tue, Oct 23, 2007	20.79	20.98	20.79	20.84
1234	NYSE	HPF	Mon, Oct 22, 2007	20.82	20.90	20.77	20.80
1233	NYSE	HPF	Fri, Oct 19, 2007	21.09	21.10	20.88	20.91
1232	NYSE	HPF	Thu, Oct 18, 2007	21.22	21.29	21.02	21.09
1231	NYSE	HPF	Wed, Oct 17, 2007	21.39	21.48	21.29	21.34
1230	NYSE	HPF	Tue, Oct 16, 2007	21.44	21.58	21.39	21.50
1229	NYSE	HPF	Mon, Oct 15, 2007	21.75	21.80	21.53	21.56
1228	NYSE	HPF	Fri, Oct 12, 2007	21.70	21.95	21.69	21.73
1227	NYSE	HPF	Thu, Oct 11, 2007	21.81	21.93	21.80	21.80
1226	NYSE	HPF	Wed, Oct 10, 2007	21.81	22.06	21.80	21.96
1225	NYSE	HPF	Tue, Oct 9, 2007	22.05	22.06	21.91	21.96
1224	NYSE	HPF	Mon, Oct 8, 2007	22.22	22.22	21.98	22.07
1223	NYSE	HPF	Fri, Oct 5, 2007	22.13	22.25	22.02	22.15
1222	NYSE	HPF	Thu, Oct 4, 2007	22.02	22.08	21.95	22.00
1221	NYSE	HPF	Wed, Oct 3, 2007	22.03	22.06	21.95	21.95
1220	NYSE	HPF	Tue, Oct 2, 2007	22.20	22.25	21.95	22.00
1219	NYSE	HPF	Mon, Oct 1, 2007	22.01	22.13	22.01	22.11
1218	NYSE	HPF	Fri, Sep 28, 2007	22.15	22.15	22.03	22.03
1217	NYSE	HPF	Thu, Sep 27, 2007	22.45	22.45	22.06	22.06
1216	NYSE	HPF	Wed, Sep 26, 2007	22.28	22.36	22.21	22.24
1215	NYSE	HPF	Tue, Sep 25, 2007	22.24	22.29	22.14	22.14
1214	NYSE	HPF	Mon, Sep 24, 2007	22.10	22.30	22.10	22.14
1213	NYSE	HPF	Fri, Sep 21, 2007	21.97	22.23	21.97	22.10
1212	NYSE	HPF	Thu, Sep 20, 2007	22.15	22.27	21.95	21.95
1211	NYSE	HPF	Wed, Sep 19, 2007	22.45	22.46	22.28	22.28
1210	NYSE	HPF	Tue, Sep 18, 2007	21.81	22.31	21.80	22.25
1209	NYSE	HPF	Mon, Sep 17, 2007	22.10	22.17	21.89	21.89
1208	NYSE	HPF	Fri, Sep 14, 2007	22.08	22.13	21.96	22.05
1207	NYSE	HPF	Thu, Sep 13, 2007	22.35	22.36	22.16	22.17
1206	NYSE	HPF	Wed, Sep 12, 2007	22.67	22.71	22.17	22.17
1205	NYSE	HPF	Tue, Sep 11, 2007	22.90	22.90	22.70	22.70
1204	NYSE	HPF	Mon, Sep 10, 2007	22.90	22.90	22.65	22.77
1203	NYSE	HPF	Fri, Sep 7, 2007	22.85	22.88	22.65	22.80
1202	NYSE	HPF	Thu, Sep 6, 2007	23.00	23.00	22.73	22.82
1201	NYSE	HPF	Wed, Sep 5, 2007	23.05	23.10	22.82	22.82
1200	NYSE	HPF	Tue, Sep 4, 2007	22.70	23.09	22.67	23.05
1199	NYSE	HPF	Fri, Aug 31, 2007	22.60	22.74	22.60	22.70
1198	NYSE	HPF	Thu, Aug 30, 2007	22.53	22.64	22.37	22.49
1197	NYSE	HPF	Wed, Aug 29, 2007	22.56	22.75	22.56	22.63
1196	NYSE	HPF	Tue, Aug 28, 2007	23.00	23.00	22.36	22.36
1195	NYSE	HPF	Mon, Aug 27, 2007	22.67	22.87	22.66	22.70
1194	NYSE	HPF	Fri, Aug 24, 2007	22.89	22.92	22.71	22.77
1193	NYSE	HPF	Thu, Aug 23, 2007	22.91	22.94	22.64	22.64
1192	NYSE	HPF	Wed, Aug 22, 2007	22.98	22.98	22.68	22.76
1191	NYSE	HPF	Tue, Aug 21, 2007	22.60	22.84	22.40	22.78
1190	NYSE	HPF	Mon, Aug 20, 2007	21.90	22.55	21.65	22.50
1189	NYSE	HPF	Fri, Aug 17, 2007	20.50	21.54	20.46	21.54
1188	NYSE	HPF	Thu, Aug 16, 2007	20.42	20.46	19.05	19.95
1187	NYSE	HPF	Wed, Aug 15, 2007	21.00	21.10	20.75	20.93
1186	NYSE	HPF	Tue, Aug 14, 2007	21.80	21.80	21.22	21.22
1185	NYSE	HPF	Mon, Aug 13, 2007	21.95	21.95	21.69	21.83
1184	NYSE	HPF	Fri, Aug 10, 2007	22.50	22.69	21.94	21.95
1183	NYSE	HPF	Thu, Aug 9, 2007	22.43	22.64	22.40	22.42
1182	NYSE	HPF	Wed, Aug 8, 2007	22.52	22.78	22.52	22.71
1181	NYSE	HPF	Tue, Aug 7, 2007	22.80	22.82	22.45	22.47
1180	NYSE	HPF	Mon, Aug 6, 2007	23.05	23.08	22.66	22.83
1179	NYSE	HPF	Fri, Aug 3, 2007	23.01	23.01	22.90	22.94
1178	NYSE	HPF	Thu, Aug 2, 2007	22.88	23.13	22.88	22.98
1177	NYSE	HPF	Wed, Aug 1, 2007	22.60	23.24	22.57	22.98
1176	NYSE	HPF	Tue, Jul 31, 2007	23.00	23.00	22.61	22.64
1175	NYSE	HPF	Mon, Jul 30, 2007	22.58	22.66	22.53	22.60
1174	NYSE	HPF	Fri, Jul 27, 2007	22.70	22.73	22.57	22.65
1173	NYSE	HPF	Thu, Jul 26, 2007	22.77	22.77	22.40	22.65
1172	NYSE	HPF	Wed, Jul 25, 2007	22.86	23.02	22.83	22.83
1171	NYSE	HPF	Tue, Jul 24, 2007	22.98	23.02	22.84	22.84
1170	NYSE	HPF	Mon, Jul 23, 2007	22.96	23.18	22.96	23.05
1169	NYSE	HPF	Fri, Jul 20, 2007	23.00	23.20	23.00	23.07
1168	NYSE	HPF	Thu, Jul 19, 2007	23.14	23.20	23.03	23.07
1167	NYSE	HPF	Wed, Jul 18, 2007	23.07	23.15	23.00	23.09
1166	NYSE	HPF	Tue, Jul 17, 2007	23.28	23.32	23.18	23.18
1165	NYSE	HPF	Mon, Jul 16, 2007	23.47	23.48	23.38	23.38
1164	NYSE	HPF	Fri, Jul 13, 2007	23.51	23.51	23.35	23.36
1163	NYSE	HPF	Thu, Jul 12, 2007	23.38	23.51	23.37	23.46
1162	NYSE	HPF	Wed, Jul 11, 2007	23.53	23.66	23.37	23.37
1161	NYSE	HPF	Tue, Jul 10, 2007	23.62	23.70	23.52	23.53
1160	NYSE	HPF	Mon, Jul 9, 2007	23.61	23.82	23.61	23.76
1159	NYSE	HPF	Fri, Jul 6, 2007	23.70	23.70	23.56	23.60
1158	NYSE	HPF	Thu, Jul 5, 2007	23.93	23.96	23.81	23.81
1157	NYSE	HPF	Tue, Jul 3, 2007	23.94	24.09	23.92	24.02
1156	NYSE	HPF	Mon, Jul 2, 2007	23.72	23.91	23.72	23.84
1155	NYSE	HPF	Fri, Jun 29, 2007	23.78	23.86	23.74	23.80
1154	NYSE	HPF	Thu, Jun 28, 2007	23.55	23.77	23.55	23.75
1153	NYSE	HPF	Wed, Jun 27, 2007	23.32	23.64	23.32	23.62
1152	NYSE	HPF	Tue, Jun 26, 2007	23.25	23.42	23.25	23.39
1151	NYSE	HPF	Mon, Jun 25, 2007	22.98	23.25	22.98	23.20
1150	NYSE	HPF	Fri, Jun 22, 2007	23.12	23.12	22.76	22.98
1149	NYSE	HPF	Thu, Jun 21, 2007	23.45	23.55	23.17	23.22
1148	NYSE	HPF	Wed, Jun 20, 2007	23.86	23.90	23.62	23.65
1147	NYSE	HPF	Tue, Jun 19, 2007	23.95	23.95	23.85	23.91
1146	NYSE	HPF	Mon, Jun 18, 2007	23.68	23.85	23.68	23.85
1145	NYSE	HPF	Fri, Jun 15, 2007	23.36	23.71	23.36	23.68
1144	NYSE	HPF	Thu, Jun 14, 2007	23.45	23.59	23.33	23.38
1143	NYSE	HPF	Wed, Jun 13, 2007	23.07	23.47	23.07	23.47
1142	NYSE	HPF	Tue, Jun 12, 2007	23.00	23.10	22.91	23.04
1141	NYSE	HPF	Mon, Jun 11, 2007	23.45	23.45	23.00	23.07
1140	NYSE	HPF	Fri, Jun 8, 2007	23.90	23.91	23.11	23.45
1139	NYSE	HPF	Thu, Jun 7, 2007	24.41	24.59	23.92	23.93
1138	NYSE	HPF	Wed, Jun 6, 2007	24.66	24.79	24.66	24.72
1137	NYSE	HPF	Tue, Jun 5, 2007	24.68	24.84	24.68	24.79
1136	NYSE	HPF	Mon, Jun 4, 2007	24.56	24.84	24.56	24.80
1135	NYSE	HPF	Fri, Jun 1, 2007	24.75	24.82	24.74	24.74
1134	NYSE	HPF	Thu, May 31, 2007	24.90	24.90	24.84	24.84
1133	NYSE	HPF	Wed, May 30, 2007	24.85	24.92	24.83	24.88
1132	NYSE	HPF	Tue, May 29, 2007	24.77	24.91	24.72	24.85
1131	NYSE	HPF	Fri, May 25, 2007	24.61	24.79	24.60	24.73
1130	NYSE	HPF	Thu, May 24, 2007	24.76	24.85	24.64	24.67
1129	NYSE	HPF	Wed, May 23, 2007	24.81	24.87	24.70	24.83
1128	NYSE	HPF	Tue, May 22, 2007	24.83	24.93	24.76	24.77
1127	NYSE	HPF	Mon, May 21, 2007	24.89	24.99	24.89	24.94
1126	NYSE	HPF	Fri, May 18, 2007	24.99	25.06	24.96	24.96
1125	NYSE	HPF	Thu, May 17, 2007	25.01	25.08	24.99	25.01
1124	NYSE	HPF	Wed, May 16, 2007	25.00	25.08	25.00	25.06
1123	NYSE	HPF	Tue, May 15, 2007	24.95	25.01	24.95	24.97
1122	NYSE	HPF	Mon, May 14, 2007	25.10	25.10	24.95	24.97
1121	NYSE	HPF	Fri, May 11, 2007	25.18	25.18	24.96	25.01
1120	NYSE	HPF	Thu, May 10, 2007	24.86	25.18	24.86	25.18
1119	NYSE	HPF	Wed, May 9, 2007	24.85	25.00	24.85	24.95
1118	NYSE	HPF	Tue, May 8, 2007	25.05	25.13	25.02	25.03
1117	NYSE	HPF	Mon, May 7, 2007	25.14	25.18	25.10	25.13
1116	NYSE	HPF	Fri, May 4, 2007	25.17	25.24	25.14	25.14
1115	NYSE	HPF	Thu, May 3, 2007	25.16	25.22	25.16	25.21
1114	NYSE	HPF	Wed, May 2, 2007	25.16	25.26	25.16	25.19
1113	NYSE	HPF	Tue, May 1, 2007	25.13	25.20	25.10	25.18
1112	NYSE	HPF	Mon, Apr 30, 2007	25.12	25.13	25.09	25.09
1111	NYSE	HPF	Fri, Apr 27, 2007	25.09	25.13	25.08	25.11
1110	NYSE	HPF	Thu, Apr 26, 2007	25.09	25.13	25.09	25.10
1109	NYSE	HPF	Wed, Apr 25, 2007	25.09	25.16	25.09	25.10
1108	NYSE	HPF	Tue, Apr 24, 2007	25.15	25.20	25.07	25.08
1107	NYSE	HPF	Mon, Apr 23, 2007	25.20	25.27	25.08	25.18
1106	NYSE	HPF	Fri, Apr 20, 2007	25.09	25.20	25.08	25.20
1105	NYSE	HPF	Thu, Apr 19, 2007	25.11	25.16	25.09	25.10
1104	NYSE	HPF	Wed, Apr 18, 2007	25.11	25.36	25.11	25.20
1103	NYSE	HPF	Tue, Apr 17, 2007	25.21	25.23	25.09	25.13
1102	NYSE	HPF	Mon, Apr 16, 2007	25.18	25.22	25.16	25.20
1101	NYSE	HPF	Fri, Apr 13, 2007	25.07	25.24	25.06	25.24
1100	NYSE	HPF	Thu, Apr 12, 2007	25.17	25.22	25.09	25.11
1099	NYSE	HPF	Wed, Apr 11, 2007	25.23	25.25	25.16	25.19
1098	NYSE	HPF	Tue, Apr 10, 2007	25.10	25.25	25.10	25.24
1097	NYSE	HPF	Mon, Apr 9, 2007	25.18	25.30	25.17	25.30
1096	NYSE	HPF	Thu, Apr 5, 2007	25.29	25.30	25.19	25.19
1095	NYSE	HPF	Wed, Apr 4, 2007	25.09	25.23	25.06	25.23
1094	NYSE	HPF	Tue, Apr 3, 2007	25.04	25.14	25.04	25.12
1093	NYSE	HPF	Mon, Apr 2, 2007	25.12	25.13	25.03	25.06
1092	NYSE	HPF	Fri, Mar 30, 2007	25.10	25.14	25.06	25.08
1091	NYSE	HPF	Thu, Mar 29, 2007	25.04	25.15	25.00	25.15
1090	NYSE	HPF	Wed, Mar 28, 2007	24.95	25.14	24.95	25.14
1089	NYSE	HPF	Tue, Mar 27, 2007	25.25	25.27	25.06	25.11
1088	NYSE	HPF	Mon, Mar 26, 2007	25.03	25.25	25.03	25.20
1087	NYSE	HPF	Fri, Mar 23, 2007	24.89	25.05	24.89	25.05
1086	NYSE	HPF	Thu, Mar 22, 2007	24.90	25.00	24.84	24.96
1085	NYSE	HPF	Wed, Mar 21, 2007	24.78	24.95	24.76	24.94
1084	NYSE	HPF	Tue, Mar 20, 2007	24.67	24.78	24.67	24.75
1083	NYSE	HPF	Mon, Mar 19, 2007	24.66	24.87	24.66	24.71
1082	NYSE	HPF	Fri, Mar 16, 2007	24.79	24.79	24.65	24.68
1081	NYSE	HPF	Thu, Mar 15, 2007	24.67	24.79	24.65	24.74
1080	NYSE	HPF	Wed, Mar 14, 2007	24.75	24.81	24.66	24.81
1079	NYSE	HPF	Tue, Mar 13, 2007	24.83	24.92	24.71	24.76
1078	NYSE	HPF	Mon, Mar 12, 2007	24.90	24.90	24.71	24.83
1077	NYSE	HPF	Fri, Mar 9, 2007	24.55	24.72	24.55	24.71
1076	NYSE	HPF	Thu, Mar 8, 2007	24.56	24.75	24.50	24.64
1075	NYSE	HPF	Wed, Mar 7, 2007	24.66	24.85	24.66	24.80
1074	NYSE	HPF	Tue, Mar 6, 2007	24.60	24.85	24.60	24.71
1073	NYSE	HPF	Mon, Mar 5, 2007	24.81	24.96	24.62	24.62
1072	NYSE	HPF	Fri, Mar 2, 2007	24.76	24.90	24.75	24.84
1071	NYSE	HPF	Thu, Mar 1, 2007	24.80	24.87	24.70	24.85
1070	NYSE	HPF	Wed, Feb 28, 2007	24.88	25.06	24.80	24.88
1069	NYSE	HPF	Tue, Feb 27, 2007	24.75	24.85	24.70	24.74
1068	NYSE	HPF	Mon, Feb 26, 2007	24.78	24.89	24.74	24.80
1067	NYSE	HPF	Fri, Feb 23, 2007	24.69	24.80	24.61	24.79
1066	NYSE	HPF	Thu, Feb 22, 2007	24.46	24.68	24.46	24.67
1065	NYSE	HPF	Wed, Feb 21, 2007	24.43	24.50	24.41	24.48
1064	NYSE	HPF	Tue, Feb 20, 2007	24.41	24.65	24.40	24.41
1063	NYSE	HPF	Fri, Feb 16, 2007	24.40	24.54	24.40	24.41
1062	NYSE	HPF	Thu, Feb 15, 2007	24.47	24.52	24.40	24.52
1061	NYSE	HPF	Wed, Feb 14, 2007	24.40	24.50	24.40	24.44
1060	NYSE	HPF	Tue, Feb 13, 2007	24.45	24.51	24.40	24.40
1059	NYSE	HPF	Mon, Feb 12, 2007	24.53	24.56	24.38	24.41
1058	NYSE	HPF	Fri, Feb 9, 2007	24.69	24.75	24.56	24.60
1057	NYSE	HPF	Thu, Feb 8, 2007	24.71	24.82	24.67	24.71
1056	NYSE	HPF	Wed, Feb 7, 2007	24.88	24.95	24.82	24.90
1055	NYSE	HPF	Tue, Feb 6, 2007	24.94	24.97	24.88	24.93
1054	NYSE	HPF	Mon, Feb 5, 2007	24.91	24.98	24.87	24.92
1053	NYSE	HPF	Fri, Feb 2, 2007	24.77	24.92	24.77	24.85
1052	NYSE	HPF	Thu, Feb 1, 2007	24.75	24.90	24.75	24.84
1051	NYSE	HPF	Wed, Jan 31, 2007	24.81	24.89	24.76	24.82
1050	NYSE	HPF	Tue, Jan 30, 2007	24.73	24.86	24.72	24.79
1049	NYSE	HPF	Mon, Jan 29, 2007	24.70	24.84	24.68	24.78
1048	NYSE	HPF	Fri, Jan 26, 2007	24.70	24.83	24.68	24.74
1047	NYSE	HPF	Thu, Jan 25, 2007	24.75	24.85	24.66	24.76
1046	NYSE	HPF	Wed, Jan 24, 2007	24.63	24.77	24.63	24.77
1045	NYSE	HPF	Tue, Jan 23, 2007	24.71	24.86	24.62	24.71
1044	NYSE	HPF	Mon, Jan 22, 2007	24.82	24.88	24.63	24.71
1043	NYSE	HPF	Fri, Jan 19, 2007	24.83	24.89	24.75	24.82
1042	NYSE	HPF	Thu, Jan 18, 2007	24.86	24.95	24.69	24.79
1041	NYSE	HPF	Wed, Jan 17, 2007	24.86	25.05	24.86	24.87
1040	NYSE	HPF	Tue, Jan 16, 2007	25.20	25.34	24.85	24.93
1039	NYSE	HPF	Fri, Jan 12, 2007	25.28	25.44	25.20	25.30
1038	NYSE	HPF	Thu, Jan 11, 2007	25.38	25.62	25.27	25.31
1037	NYSE	HPF	Wed, Jan 10, 2007	25.46	25.60	25.40	25.43
1036	NYSE	HPF	Tue, Jan 9, 2007	25.64	25.90	25.61	25.62
1035	NYSE	HPF	Mon, Jan 8, 2007	25.60	25.73	25.56	25.64
1034	NYSE	HPF	Fri, Jan 5, 2007	25.59	25.59	25.45	25.50
1033	NYSE	HPF	Thu, Jan 4, 2007	25.37	25.64	25.35	25.59
1032	NYSE	HPF	Wed, Jan 3, 2007	25.36	25.53	25.30	25.41
1031	NYSE	HPF	Fri, Dec 29, 2006	25.47	25.47	25.30	25.44
1030	NYSE	HPF	Thu, Dec 28, 2006	25.24	25.39	25.23	25.26
1029	NYSE	HPF	Wed, Dec 27, 2006	25.25	25.30	25.18	25.24
1028	NYSE	HPF	Tue, Dec 26, 2006	25.28	25.28	25.13	25.27
1027	NYSE	HPF	Fri, Dec 22, 2006	25.27	25.27	25.10	25.13
1026	NYSE	HPF	Thu, Dec 21, 2006	25.25	25.29	25.10	25.10
1025	NYSE	HPF	Wed, Dec 20, 2006	25.26	25.28	25.17	25.18
1024	NYSE	HPF	Tue, Dec 19, 2006	25.27	25.27	25.17	25.17
1023	NYSE	HPF	Mon, Dec 18, 2006	25.21	25.25	25.09	25.20
1022	NYSE	HPF	Fri, Dec 15, 2006	25.26	25.27	25.05	25.05
1021	NYSE	HPF	Thu, Dec 14, 2006	25.26	25.26	25.09	25.20
1020	NYSE	HPF	Wed, Dec 13, 2006	25.22	25.30	25.10	25.16
1019	NYSE	HPF	Tue, Dec 12, 2006	25.31	25.31	25.11	25.11
1018	NYSE	HPF	Mon, Dec 11, 2006	25.24	25.27	25.10	25.20
1017	NYSE	HPF	Fri, Dec 8, 2006	25.26	25.26	25.00	25.13
1016	NYSE	HPF	Thu, Dec 7, 2006	25.28	25.28	25.05	25.14
1015	NYSE	HPF	Wed, Dec 6, 2006	25.73	25.73	25.54	25.64
1014	NYSE	HPF	Tue, Dec 5, 2006	25.50	25.61	25.40	25.59
1013	NYSE	HPF	Mon, Dec 4, 2006	25.40	25.46	25.35	25.43
1012	NYSE	HPF	Fri, Dec 1, 2006	25.40	25.42	25.25	25.30
1011	NYSE	HPF	Thu, Nov 30, 2006	25.42	25.56	25.39	25.41
1010	NYSE	HPF	Wed, Nov 29, 2006	25.45	25.46	25.33	25.43
1009	NYSE	HPF	Tue, Nov 28, 2006	25.19	25.43	25.16	25.35
1008	NYSE	HPF	Mon, Nov 27, 2006	25.30	25.34	25.15	25.18
1007	NYSE	HPF	Fri, Nov 24, 2006	25.08	25.30	25.08	25.29
1006	NYSE	HPF	Wed, Nov 22, 2006	25.11	25.24	25.07	25.12
1005	NYSE	HPF	Tue, Nov 21, 2006	25.10	25.22	25.06	25.11
1004	NYSE	HPF	Mon, Nov 20, 2006	25.05	25.23	25.04	25.09
1003	NYSE	HPF	Fri, Nov 17, 2006	25.04	25.19	25.04	25.11
1002	NYSE	HPF	Thu, Nov 16, 2006	25.11	25.22	25.04	25.05
1001	NYSE	HPF	Wed, Nov 15, 2006	24.89	25.22	24.87	25.11
1000	NYSE	HPF	Tue, Nov 14, 2006	25.00	25.20	24.95	25.02
999	NYSE	HPF	Mon, Nov 13, 2006	24.83	25.03	24.83	24.91
998	NYSE	HPF	Fri, Nov 10, 2006	24.94	24.94	24.82	24.90
997	NYSE	HPF	Thu, Nov 9, 2006	24.88	24.88	24.77	24.77
996	NYSE	HPF	Wed, Nov 8, 2006	24.95	24.96	24.76	24.91
995	NYSE	HPF	Tue, Nov 7, 2006	24.72	24.91	24.72	24.88
994	NYSE	HPF	Mon, Nov 6, 2006	24.61	24.77	24.56	24.60
993	NYSE	HPF	Fri, Nov 3, 2006	24.80	24.80	24.51	24.52
992	NYSE	HPF	Thu, Nov 2, 2006	25.08	25.08	24.72	24.72
991	NYSE	HPF	Wed, Nov 1, 2006	25.10	25.22	25.02	25.07
990	NYSE	HPF	Tue, Oct 31, 2006	25.13	25.15	25.00	25.01
989	NYSE	HPF	Mon, Oct 30, 2006	25.30	25.30	25.04	25.05
988	NYSE	HPF	Fri, Oct 27, 2006	25.31	25.31	25.11	25.16
987	NYSE	HPF	Thu, Oct 26, 2006	25.30	25.36	25.20	25.21
986	NYSE	HPF	Wed, Oct 25, 2006	25.37	25.37	25.07	25.15
985	NYSE	HPF	Tue, Oct 24, 2006	25.08	25.14	24.91	25.11
984	NYSE	HPF	Mon, Oct 23, 2006	24.98	25.08	24.89	24.90
983	NYSE	HPF	Fri, Oct 20, 2006	24.79	25.00	24.78	24.98
982	NYSE	HPF	Thu, Oct 19, 2006	24.90	24.99	24.83	24.88
981	NYSE	HPF	Wed, Oct 18, 2006	24.74	24.99	24.74	24.91
980	NYSE	HPF	Tue, Oct 17, 2006	24.76	24.85	24.66	24.73
979	NYSE	HPF	Mon, Oct 16, 2006	24.70	24.80	24.66	24.76
978	NYSE	HPF	Fri, Oct 13, 2006	24.85	24.85	24.66	24.67
977	NYSE	HPF	Thu, Oct 12, 2006	24.82	24.88	24.68	24.68
976	NYSE	HPF	Wed, Oct 11, 2006	24.75	24.83	24.67	24.77
975	NYSE	HPF	Tue, Oct 10, 2006	24.95	24.95	24.66	24.67
974	NYSE	HPF	Mon, Oct 9, 2006	24.93	24.97	24.79	24.90
973	NYSE	HPF	Fri, Oct 6, 2006	24.93	25.00	24.69	24.93
972	NYSE	HPF	Thu, Oct 5, 2006	24.82	24.82	24.69	24.78
971	NYSE	HPF	Wed, Oct 4, 2006	24.83	24.83	24.65	24.73
970	NYSE	HPF	Tue, Oct 3, 2006	24.77	24.83	24.64	24.68
969	NYSE	HPF	Mon, Oct 2, 2006	24.53	24.68	24.50	24.63
968	NYSE	HPF	Fri, Sep 29, 2006	24.70	24.77	24.50	24.50
967	NYSE	HPF	Thu, Sep 28, 2006	24.68	24.70	24.56	24.58
966	NYSE	HPF	Wed, Sep 27, 2006	24.79	24.79	24.56	24.60
965	NYSE	HPF	Tue, Sep 26, 2006	24.72	24.72	24.56	24.67
964	NYSE	HPF	Mon, Sep 25, 2006	24.51	24.62	24.49	24.54
963	NYSE	HPF	Fri, Sep 22, 2006	24.46	24.60	24.37	24.51
962	NYSE	HPF	Thu, Sep 21, 2006	24.27	24.50	24.27	24.36
961	NYSE	HPF	Wed, Sep 20, 2006	24.21	24.40	24.15	24.28
960	NYSE	HPF	Tue, Sep 19, 2006	24.05	24.15	24.03	24.15
959	NYSE	HPF	Mon, Sep 18, 2006	24.28	24.28	24.00	24.02
958	NYSE	HPF	Fri, Sep 15, 2006	24.28	24.34	24.23	24.28
957	NYSE	HPF	Thu, Sep 14, 2006	24.30	24.38	24.09	24.16
956	NYSE	HPF	Wed, Sep 13, 2006	23.97	24.35	23.97	24.23
955	NYSE	HPF	Tue, Sep 12, 2006	23.79	23.97	23.69	23.89
954	NYSE	HPF	Mon, Sep 11, 2006	23.72	23.78	23.66	23.70
953	NYSE	HPF	Fri, Sep 8, 2006	23.64	23.68	23.54	23.65
952	NYSE	HPF	Thu, Sep 7, 2006	23.61	23.65	23.46	23.50
951	NYSE	HPF	Wed, Sep 6, 2006	23.92	23.98	23.70	23.70
950	NYSE	HPF	Tue, Sep 5, 2006	23.97	23.99	23.91	23.91
949	NYSE	HPF	Fri, Sep 1, 2006	23.79	23.98	23.79	23.91
948	NYSE	HPF	Thu, Aug 31, 2006	23.64	23.85	23.58	23.79
947	NYSE	HPF	Wed, Aug 30, 2006	23.52	23.56	23.47	23.52
946	NYSE	HPF	Tue, Aug 29, 2006	23.45	23.54	23.40	23.46
945	NYSE	HPF	Mon, Aug 28, 2006	23.47	23.47	23.36	23.44
944	NYSE	HPF	Fri, Aug 25, 2006	23.45	23.48	23.32	23.33
943	NYSE	HPF	Thu, Aug 24, 2006	23.43	23.45	23.36	23.36
942	NYSE	HPF	Wed, Aug 23, 2006	23.37	23.40	23.32	23.36
941	NYSE	HPF	Tue, Aug 22, 2006	23.39	23.40	23.30	23.32
940	NYSE	HPF	Mon, Aug 21, 2006	23.40	23.43	23.33	23.34
939	NYSE	HPF	Fri, Aug 18, 2006	23.34	23.35	23.17	23.31
938	NYSE	HPF	Thu, Aug 17, 2006	23.38	23.38	23.23	23.23
937	NYSE	HPF	Wed, Aug 16, 2006	23.39	23.39	23.22	23.28
936	NYSE	HPF	Tue, Aug 15, 2006	23.24	23.24	23.13	23.20
935	NYSE	HPF	Mon, Aug 14, 2006	23.21	23.22	23.11	23.13
934	NYSE	HPF	Fri, Aug 11, 2006	23.24	23.29	23.10	23.15
933	NYSE	HPF	Thu, Aug 10, 2006	23.38	23.43	23.18	23.22
932	NYSE	HPF	Wed, Aug 9, 2006	23.55	23.55	23.37	23.37
931	NYSE	HPF	Tue, Aug 8, 2006	23.53	23.68	23.53	23.61
930	NYSE	HPF	Mon, Aug 7, 2006	23.61	23.70	23.54	23.56
929	NYSE	HPF	Fri, Aug 4, 2006	23.60	23.74	23.60	23.60
928	NYSE	HPF	Thu, Aug 3, 2006	23.70	23.70	23.57	23.57
927	NYSE	HPF	Wed, Aug 2, 2006	23.71	23.74	23.61	23.69
926	NYSE	HPF	Tue, Aug 1, 2006	23.50	23.70	23.50	23.66
925	NYSE	HPF	Mon, Jul 31, 2006	23.59	23.59	23.48	23.55
924	NYSE	HPF	Fri, Jul 28, 2006	23.70	23.70	23.49	23.59
923	NYSE	HPF	Thu, Jul 27, 2006	23.73	23.73	23.47	23.62
922	NYSE	HPF	Wed, Jul 26, 2006	23.47	23.50	23.25	23.50
921	NYSE	HPF	Tue, Jul 25, 2006	23.09	23.33	23.09	23.22
920	NYSE	HPF	Mon, Jul 24, 2006	22.97	23.10	22.96	23.09
919	NYSE	HPF	Fri, Jul 21, 2006	22.98	22.99	22.84	22.88
918	NYSE	HPF	Thu, Jul 20, 2006	23.00	23.01	22.88	22.90
917	NYSE	HPF	Wed, Jul 19, 2006	22.92	23.01	22.80	22.99
916	NYSE	HPF	Tue, Jul 18, 2006	22.88	22.95	22.76	22.85
915	NYSE	HPF	Mon, Jul 17, 2006	22.74	22.88	22.74	22.82
914	NYSE	HPF	Fri, Jul 14, 2006	22.82	22.87	22.73	22.74
913	NYSE	HPF	Thu, Jul 13, 2006	22.75	22.88	22.70	22.77
912	NYSE	HPF	Wed, Jul 12, 2006	22.75	22.85	22.69	22.76
911	NYSE	HPF	Tue, Jul 11, 2006	22.50	22.74	22.50	22.68
910	NYSE	HPF	Mon, Jul 10, 2006	22.70	22.76	22.64	22.71
909	NYSE	HPF	Fri, Jul 7, 2006	22.70	22.73	22.57	22.65
908	NYSE	HPF	Thu, Jul 6, 2006	22.49	22.78	22.43	22.70
907	NYSE	HPF	Wed, Jul 5, 2006	22.25	22.51	22.25	22.51
906	NYSE	HPF	Mon, Jul 3, 2006	22.05	22.33	22.05	22.33
905	NYSE	HPF	Fri, Jun 30, 2006	22.10	22.21	22.00	22.15
904	NYSE	HPF	Thu, Jun 29, 2006	22.10	22.13	21.97	22.09
903	NYSE	HPF	Wed, Jun 28, 2006	22.08	22.13	21.93	22.00
902	NYSE	HPF	Tue, Jun 27, 2006	22.03	22.14	21.97	22.04
901	NYSE	HPF	Mon, Jun 26, 2006	22.38	22.38	22.02	22.07
900	NYSE	HPF	Fri, Jun 23, 2006	22.45	22.45	22.20	22.35
899	NYSE	HPF	Thu, Jun 22, 2006	22.18	22.24	22.17	22.20
898	NYSE	HPF	Wed, Jun 21, 2006	22.06	22.21	22.05	22.18
897	NYSE	HPF	Tue, Jun 20, 2006	21.96	22.10	21.96	22.06
896	NYSE	HPF	Mon, Jun 19, 2006	21.95	22.02	21.95	22.01
895	NYSE	HPF	Fri, Jun 16, 2006	21.88	22.07	21.83	21.95
894	NYSE	HPF	Thu, Jun 15, 2006	21.95	22.07	21.81	22.02
893	NYSE	HPF	Wed, Jun 14, 2006	22.00	22.00	21.79	21.91
892	NYSE	HPF	Tue, Jun 13, 2006	22.12	22.12	21.90	21.90
891	NYSE	HPF	Mon, Jun 12, 2006	22.15	22.17	22.00	22.03
890	NYSE	HPF	Fri, Jun 9, 2006	22.19	22.20	22.07	22.10
889	NYSE	HPF	Thu, Jun 8, 2006	22.30	22.30	22.03	22.13
888	NYSE	HPF	Wed, Jun 7, 2006	22.46	22.55	22.28	22.33
887	NYSE	HPF	Tue, Jun 6, 2006	22.58	22.58	22.28	22.35
886	NYSE	HPF	Mon, Jun 5, 2006	22.49	22.55	22.32	22.55
885	NYSE	HPF	Fri, Jun 2, 2006	22.00	22.41	22.00	22.40
884	NYSE	HPF	Thu, Jun 1, 2006	21.89	22.00	21.86	21.96
883	NYSE	HPF	Wed, May 31, 2006	21.90	21.91	21.84	21.86
882	NYSE	HPF	Tue, May 30, 2006	21.93	21.93	21.81	21.90
881	NYSE	HPF	Fri, May 26, 2006	21.94	21.95	21.79	21.84
880	NYSE	HPF	Thu, May 25, 2006	21.71	21.81	21.70	21.80
879	NYSE	HPF	Wed, May 24, 2006	21.76	21.81	21.66	21.81
878	NYSE	HPF	Tue, May 23, 2006	21.93	22.00	21.69	21.86
877	NYSE	HPF	Mon, May 22, 2006	21.65	21.76	21.62	21.68
876	NYSE	HPF	Fri, May 19, 2006	22.00	22.00	21.56	21.70
875	NYSE	HPF	Thu, May 18, 2006	22.09	22.15	21.80	21.86
874	NYSE	HPF	Wed, May 17, 2006	22.19	22.19	21.82	22.00
873	NYSE	HPF	Tue, May 16, 2006	22.09	22.13	21.95	22.13
872	NYSE	HPF	Mon, May 15, 2006	21.99	22.10	21.92	22.01
871	NYSE	HPF	Fri, May 12, 2006	22.20	22.20	21.89	21.96
870	NYSE	HPF	Thu, May 11, 2006	22.75	22.75	21.95	21.95
869	NYSE	HPF	Wed, May 10, 2006	22.01	22.08	21.99	22.07
868	NYSE	HPF	Tue, May 9, 2006	22.07	22.08	22.00	22.01
867	NYSE	HPF	Mon, May 8, 2006	22.04	22.25	22.04	22.13
866	NYSE	HPF	Fri, May 5, 2006	22.04	22.17	22.04	22.04
865	NYSE	HPF	Thu, May 4, 2006	22.06	22.18	22.01	22.07
864	NYSE	HPF	Wed, May 3, 2006	22.07	22.07	21.95	22.00
863	NYSE	HPF	Tue, May 2, 2006	22.00	22.11	21.97	21.99
862	NYSE	HPF	Mon, May 1, 2006	22.02	22.14	22.02	22.11
861	NYSE	HPF	Fri, Apr 28, 2006	22.12	22.13	22.01	22.07
860	NYSE	HPF	Thu, Apr 27, 2006	22.08	22.08	21.96	22.05
859	NYSE	HPF	Wed, Apr 26, 2006	22.11	22.11	21.92	21.98
858	NYSE	HPF	Tue, Apr 25, 2006	22.10	22.10	21.96	22.00
857	NYSE	HPF	Mon, Apr 24, 2006	22.03	22.05	21.95	22.04
856	NYSE	HPF	Fri, Apr 21, 2006	21.97	22.06	21.95	22.02
855	NYSE	HPF	Thu, Apr 20, 2006	22.01	22.05	21.92	22.03
854	NYSE	HPF	Wed, Apr 19, 2006	22.01	22.11	22.01	22.02
853	NYSE	HPF	Tue, Apr 18, 2006	21.98	22.10	21.91	22.06
852	NYSE	HPF	Mon, Apr 17, 2006	22.10	22.15	21.81	21.89
851	NYSE	HPF	Thu, Apr 13, 2006	22.34	22.34	22.10	22.12
850	NYSE	HPF	Wed, Apr 12, 2006	22.56	22.56	22.19	22.34
849	NYSE	HPF	Tue, Apr 11, 2006	22.57	22.58	22.37	22.41
848	NYSE	HPF	Mon, Apr 10, 2006	22.80	22.80	22.52	22.67
847	NYSE	HPF	Fri, Apr 7, 2006	22.93	22.96	22.70	22.80
846	NYSE	HPF	Thu, Apr 6, 2006	23.04	23.12	22.88	22.92
845	NYSE	HPF	Wed, Apr 5, 2006	23.04	23.04	22.97	23.01
844	NYSE	HPF	Tue, Apr 4, 2006	23.09	23.09	22.94	23.00
843	NYSE	HPF	Mon, Apr 3, 2006	23.05	23.05	22.90	23.03
842	NYSE	HPF	Fri, Mar 31, 2006	23.31	23.31	22.90	22.92
841	NYSE	HPF	Thu, Mar 30, 2006	23.17	23.17	22.99	23.06
840	NYSE	HPF	Wed, Mar 29, 2006	23.30	23.30	23.07	23.16
839	NYSE	HPF	Tue, Mar 28, 2006	23.31	23.31	22.98	23.05
838	NYSE	HPF	Mon, Mar 27, 2006	23.35	23.35	22.97	23.06
837	NYSE	HPF	Fri, Mar 24, 2006	23.36	23.38	23.20	23.30
836	NYSE	HPF	Thu, Mar 23, 2006	23.20	23.25	23.11	23.24
835	NYSE	HPF	Wed, Mar 22, 2006	22.94	23.14	22.90	23.09
834	NYSE	HPF	Tue, Mar 21, 2006	22.92	22.95	22.85	22.94
833	NYSE	HPF	Mon, Mar 20, 2006	23.00	23.00	22.81	22.92
832	NYSE	HPF	Fri, Mar 17, 2006	22.83	22.90	22.75	22.89
831	NYSE	HPF	Thu, Mar 16, 2006	22.78	22.78	22.62	22.75
830	NYSE	HPF	Wed, Mar 15, 2006	22.78	22.78	22.53	22.62
829	NYSE	HPF	Tue, Mar 14, 2006	22.80	22.80	22.51	22.53
828	NYSE	HPF	Mon, Mar 13, 2006	22.83	22.83	22.60	22.61
827	NYSE	HPF	Fri, Mar 10, 2006	22.85	22.85	22.62	22.75
826	NYSE	HPF	Thu, Mar 9, 2006	22.83	22.83	22.65	22.74
825	NYSE	HPF	Wed, Mar 8, 2006	22.97	22.97	22.73	22.80
824	NYSE	HPF	Tue, Mar 7, 2006	23.02	23.03	22.74	22.84
823	NYSE	HPF	Mon, Mar 6, 2006	23.16	23.16	22.85	22.97
822	NYSE	HPF	Fri, Mar 3, 2006	23.16	23.16	22.95	23.04
821	NYSE	HPF	Thu, Mar 2, 2006	23.18	23.18	22.98	23.04
820	NYSE	HPF	Wed, Mar 1, 2006	23.08	23.08	22.95	23.05
819	NYSE	HPF	Tue, Feb 28, 2006	22.98	22.98	22.86	22.98
818	NYSE	HPF	Mon, Feb 27, 2006	22.98	22.98	22.84	22.85
817	NYSE	HPF	Fri, Feb 24, 2006	22.95	22.95	22.77	22.89
816	NYSE	HPF	Thu, Feb 23, 2006	22.96	22.96	22.76	22.81
815	NYSE	HPF	Wed, Feb 22, 2006	22.70	22.88	22.57	22.88
814	NYSE	HPF	Tue, Feb 21, 2006	22.66	22.68	22.45	22.68
813	NYSE	HPF	Fri, Feb 17, 2006	22.41	22.52	22.40	22.52
812	NYSE	HPF	Thu, Feb 16, 2006	22.36	22.38	22.29	22.34
811	NYSE	HPF	Wed, Feb 15, 2006	22.38	22.38	22.26	22.28
810	NYSE	HPF	Tue, Feb 14, 2006	22.38	22.40	22.31	22.32
809	NYSE	HPF	Mon, Feb 13, 2006	22.50	22.50	22.31	22.38
808	NYSE	HPF	Fri, Feb 10, 2006	22.44	22.54	22.36	22.42
807	NYSE	HPF	Thu, Feb 9, 2006	22.65	22.65	22.35	22.49
806	NYSE	HPF	Wed, Feb 8, 2006	22.74	22.74	22.61	22.69
805	NYSE	HPF	Tue, Feb 7, 2006	22.67	22.70	22.55	22.66
804	NYSE	HPF	Mon, Feb 6, 2006	22.61	22.64	22.51	22.60
803	NYSE	HPF	Fri, Feb 3, 2006	22.68	22.68	22.52	22.55
802	NYSE	HPF	Thu, Feb 2, 2006	22.67	22.68	22.58	22.68
801	NYSE	HPF	Wed, Feb 1, 2006	22.68	22.68	22.57	22.60
800	NYSE	HPF	Tue, Jan 31, 2006	22.73	22.73	22.54	22.56
799	NYSE	HPF	Mon, Jan 30, 2006	22.74	22.74	22.59	22.65
798	NYSE	HPF	Fri, Jan 27, 2006	22.75	22.75	22.57	22.65
797	NYSE	HPF	Thu, Jan 26, 2006	22.70	22.75	22.47	22.59
796	NYSE	HPF	Wed, Jan 25, 2006	22.72	22.72	22.49	22.58
795	NYSE	HPF	Tue, Jan 24, 2006	22.35	22.60	22.33	22.54
794	NYSE	HPF	Mon, Jan 23, 2006	22.34	22.39	22.26	22.39
793	NYSE	HPF	Fri, Jan 20, 2006	22.15	22.32	22.10	22.23
792	NYSE	HPF	Thu, Jan 19, 2006	22.17	22.25	22.05	22.25
791	NYSE	HPF	Wed, Jan 18, 2006	21.98	22.11	21.97	22.09
790	NYSE	HPF	Tue, Jan 17, 2006	22.13	22.14	21.93	22.02
789	NYSE	HPF	Fri, Jan 13, 2006	22.14	22.29	22.07	22.11
788	NYSE	HPF	Thu, Jan 12, 2006	22.08	22.18	21.99	22.18
787	NYSE	HPF	Wed, Jan 11, 2006	21.95	22.02	21.92	22.00
786	NYSE	HPF	Tue, Jan 10, 2006	21.98	22.05	21.90	22.05
785	NYSE	HPF	Mon, Jan 9, 2006	21.98	21.98	21.80	21.86
784	NYSE	HPF	Fri, Jan 6, 2006	21.61	21.87	21.60	21.78
783	NYSE	HPF	Thu, Jan 5, 2006	21.85	21.85	21.55	21.55
782	NYSE	HPF	Wed, Jan 4, 2006	21.58	21.70	21.50	21.68
781	NYSE	HPF	Tue, Jan 3, 2006	21.26	21.52	21.17	21.51
780	NYSE	HPF	Fri, Dec 30, 2005	21.10	21.16	20.88	21.16
779	NYSE	HPF	Thu, Dec 29, 2005	20.97	21.05	20.85	20.90
778	NYSE	HPF	Wed, Dec 28, 2005	20.82	21.06	20.80	20.83
777	NYSE	HPF	Tue, Dec 27, 2005	21.15	21.26	21.01	21.02
776	NYSE	HPF	Fri, Dec 23, 2005	21.24	21.24	21.07	21.18
775	NYSE	HPF	Thu, Dec 22, 2005	20.96	21.12	20.84	20.99
774	NYSE	HPF	Wed, Dec 21, 2005	20.69	20.91	20.60	20.87
773	NYSE	HPF	Tue, Dec 20, 2005	20.70	20.70	20.53	20.67
772	NYSE	HPF	Mon, Dec 19, 2005	20.52	20.76	20.52	20.63
771	NYSE	HPF	Fri, Dec 16, 2005	20.78	20.79	20.60	20.64
770	NYSE	HPF	Thu, Dec 15, 2005	20.76	20.85	20.60	20.66
769	NYSE	HPF	Wed, Dec 14, 2005	20.95	21.09	20.79	21.02
768	NYSE	HPF	Tue, Dec 13, 2005	21.08	21.08	20.78	20.89
767	NYSE	HPF	Mon, Dec 12, 2005	20.90	20.94	20.79	20.85
766	NYSE	HPF	Fri, Dec 9, 2005	20.90	20.94	20.84	20.85
765	NYSE	HPF	Thu, Dec 8, 2005	21.03	21.10	20.87	20.89
764	NYSE	HPF	Wed, Dec 7, 2005	21.20	21.26	21.12	21.22
763	NYSE	HPF	Tue, Dec 6, 2005	21.31	21.42	21.18	21.22
762	NYSE	HPF	Mon, Dec 5, 2005	21.57	21.59	21.35	21.35
761	NYSE	HPF	Fri, Dec 2, 2005	21.38	21.59	21.38	21.57
760	NYSE	HPF	Thu, Dec 1, 2005	21.18	21.50	21.11	21.37
759	NYSE	HPF	Wed, Nov 30, 2005	21.12	21.24	21.12	21.23
758	NYSE	HPF	Tue, Nov 29, 2005	21.08	21.20	21.05	21.19
757	NYSE	HPF	Mon, Nov 28, 2005	21.07	21.11	21.00	21.07
756	NYSE	HPF	Fri, Nov 25, 2005	21.00	21.09	20.88	21.07
755	NYSE	HPF	Wed, Nov 23, 2005	20.69	20.94	20.67	20.91
754	NYSE	HPF	Tue, Nov 22, 2005	20.92	20.95	20.69	20.72
753	NYSE	HPF	Mon, Nov 21, 2005	21.05	21.06	20.92	20.96
752	NYSE	HPF	Fri, Nov 18, 2005	20.84	21.08	20.81	21.07
751	NYSE	HPF	Thu, Nov 17, 2005	20.96	21.11	20.96	20.97
750	NYSE	HPF	Wed, Nov 16, 2005	21.12	21.15	21.00	21.03
749	NYSE	HPF	Tue, Nov 15, 2005	21.25	21.30	21.00	21.15
748	NYSE	HPF	Mon, Nov 14, 2005	21.50	21.50	21.30	21.35
747	NYSE	HPF	Fri, Nov 11, 2005	21.64	21.65	21.36	21.45
746	NYSE	HPF	Thu, Nov 10, 2005	21.61	21.67	21.60	21.61
745	NYSE	HPF	Wed, Nov 9, 2005	21.75	21.75	21.59	21.65
744	NYSE	HPF	Tue, Nov 8, 2005	21.69	21.83	21.66	21.78
743	NYSE	HPF	Mon, Nov 7, 2005	21.60	21.74	21.60	21.69
742	NYSE	HPF	Fri, Nov 4, 2005	21.50	21.70	21.50	21.65
741	NYSE	HPF	Thu, Nov 3, 2005	21.90	21.91	21.74	21.74
740	NYSE	HPF	Wed, Nov 2, 2005	21.91	21.91	21.57	21.82
739	NYSE	HPF	Tue, Nov 1, 2005	21.90	21.91	21.78	21.83
738	NYSE	HPF	Mon, Oct 31, 2005	21.88	21.90	21.69	21.82
737	NYSE	HPF	Fri, Oct 28, 2005	21.72	21.77	21.66	21.71
736	NYSE	HPF	Thu, Oct 27, 2005	21.60	21.79	21.52	21.68
735	NYSE	HPF	Wed, Oct 26, 2005	21.72	21.83	21.60	21.62
734	NYSE	HPF	Tue, Oct 25, 2005	21.75	21.76	21.60	21.66
733	NYSE	HPF	Mon, Oct 24, 2005	21.78	21.92	21.62	21.66
732	NYSE	HPF	Fri, Oct 21, 2005	21.82	21.85	21.52	21.85
731	NYSE	HPF	Thu, Oct 20, 2005	21.91	21.91	21.68	21.70
730	NYSE	HPF	Wed, Oct 19, 2005	21.76	22.00	21.76	21.89
729	NYSE	HPF	Tue, Oct 18, 2005	21.52	21.95	21.52	21.76
728	NYSE	HPF	Mon, Oct 17, 2005	21.29	21.73	21.29	21.52
727	NYSE	HPF	Fri, Oct 14, 2005	21.15	21.44	21.15	21.29
726	NYSE	HPF	Thu, Oct 13, 2005	21.66	21.70	21.15	21.16
725	NYSE	HPF	Wed, Oct 12, 2005	21.70	21.86	21.68	21.69
724	NYSE	HPF	Tue, Oct 11, 2005	22.54	22.56	21.45	21.79
723	NYSE	HPF	Mon, Oct 10, 2005	22.74	22.74	22.50	22.56
722	NYSE	HPF	Fri, Oct 7, 2005	22.70	22.75	22.61	22.74
721	NYSE	HPF	Thu, Oct 6, 2005	22.59	22.74	22.58	22.69
720	NYSE	HPF	Wed, Oct 5, 2005	22.53	22.74	22.50	22.72
719	NYSE	HPF	Tue, Oct 4, 2005	22.72	22.72	22.51	22.52
718	NYSE	HPF	Mon, Oct 3, 2005	22.86	22.86	22.53	22.64
717	NYSE	HPF	Fri, Sep 30, 2005	22.75	22.76	22.66	22.70
716	NYSE	HPF	Thu, Sep 29, 2005	22.76	22.79	22.59	22.65
715	NYSE	HPF	Wed, Sep 28, 2005	22.62	22.90	22.62	22.84
714	NYSE	HPF	Tue, Sep 27, 2005	22.89	22.91	22.41	22.63
713	NYSE	HPF	Mon, Sep 26, 2005	22.99	23.05	22.80	22.85
712	NYSE	HPF	Fri, Sep 23, 2005	23.23	23.23	22.85	22.98
711	NYSE	HPF	Thu, Sep 22, 2005	23.00	23.15	22.95	23.14
710	NYSE	HPF	Wed, Sep 21, 2005	23.27	23.27	22.95	23.03
709	NYSE	HPF	Tue, Sep 20, 2005	23.48	23.48	23.13	23.28
708	NYSE	HPF	Mon, Sep 19, 2005	23.55	23.61	23.17	23.34
707	NYSE	HPF	Fri, Sep 16, 2005	23.52	23.63	23.46	23.49
706	NYSE	HPF	Thu, Sep 15, 2005	23.52	23.65	23.45	23.47
705	NYSE	HPF	Wed, Sep 14, 2005	23.64	23.64	23.40	23.55
704	NYSE	HPF	Tue, Sep 13, 2005	23.68	23.72	23.55	23.64
703	NYSE	HPF	Mon, Sep 12, 2005	23.60	23.72	23.54	23.67
702	NYSE	HPF	Fri, Sep 9, 2005	23.57	23.63	23.50	23.50
701	NYSE	HPF	Thu, Sep 8, 2005	23.56	23.70	23.46	23.57
700	NYSE	HPF	Wed, Sep 7, 2005	23.51	23.63	23.51	23.62
699	NYSE	HPF	Tue, Sep 6, 2005	23.53	23.65	23.53	23.60
698	NYSE	HPF	Fri, Sep 2, 2005	23.66	23.66	23.51	23.64
697	NYSE	HPF	Thu, Sep 1, 2005	23.62	23.63	23.45	23.51
696	NYSE	HPF	Wed, Aug 31, 2005	23.50	23.68	23.40	23.57
695	NYSE	HPF	Tue, Aug 30, 2005	23.46	23.49	23.25	23.45
694	NYSE	HPF	Mon, Aug 29, 2005	23.45	23.50	23.26	23.39
693	NYSE	HPF	Fri, Aug 26, 2005	23.58	23.58	23.35	23.35
692	NYSE	HPF	Thu, Aug 25, 2005	23.52	23.55	23.44	23.47
691	NYSE	HPF	Wed, Aug 24, 2005	23.55	23.55	23.46	23.52
690	NYSE	HPF	Tue, Aug 23, 2005	23.56	23.61	23.30	23.43
689	NYSE	HPF	Mon, Aug 22, 2005	23.27	23.50	23.23	23.50
688	NYSE	HPF	Fri, Aug 19, 2005	23.38	23.39	23.23	23.27
687	NYSE	HPF	Thu, Aug 18, 2005	23.25	23.40	23.17	23.32
686	NYSE	HPF	Wed, Aug 17, 2005	23.29	23.29	23.20	23.25
685	NYSE	HPF	Tue, Aug 16, 2005	23.23	23.29	23.20	23.29
684	NYSE	HPF	Mon, Aug 15, 2005	23.26	23.28	23.20	23.24
683	NYSE	HPF	Fri, Aug 12, 2005	23.21	23.29	23.18	23.29
682	NYSE	HPF	Thu, Aug 11, 2005	23.20	23.29	23.16	23.24
681	NYSE	HPF	Wed, Aug 10, 2005	23.36	23.45	23.18	23.19
680	NYSE	HPF	Tue, Aug 9, 2005	23.23	23.36	23.09	23.35
679	NYSE	HPF	Mon, Aug 8, 2005	23.80	23.84	23.44	23.47
678	NYSE	HPF	Fri, Aug 5, 2005	23.85	23.85	23.69	23.74
677	NYSE	HPF	Thu, Aug 4, 2005	23.80	23.89	23.75	23.78
676	NYSE	HPF	Wed, Aug 3, 2005	23.71	23.90	23.70	23.80
675	NYSE	HPF	Tue, Aug 2, 2005	23.81	23.83	23.71	23.72
674	NYSE	HPF	Mon, Aug 1, 2005	23.77	23.85	23.65	23.81
673	NYSE	HPF	Fri, Jul 29, 2005	23.85	23.85	23.67	23.67
672	NYSE	HPF	Thu, Jul 28, 2005	23.84	23.85	23.65	23.85
671	NYSE	HPF	Wed, Jul 27, 2005	23.74	23.85	23.52	23.84
670	NYSE	HPF	Tue, Jul 26, 2005	23.60	23.67	23.49	23.67
669	NYSE	HPF	Mon, Jul 25, 2005	23.50	23.58	23.42	23.58
668	NYSE	HPF	Fri, Jul 22, 2005	23.38	23.60	23.32	23.49
667	NYSE	HPF	Thu, Jul 21, 2005	23.43	23.44	23.25	23.43
666	NYSE	HPF	Wed, Jul 20, 2005	23.64	23.65	23.31	23.37
665	NYSE	HPF	Tue, Jul 19, 2005	23.70	23.70	23.51	23.54
664	NYSE	HPF	Mon, Jul 18, 2005	23.56	23.70	23.51	23.55
663	NYSE	HPF	Fri, Jul 15, 2005	23.74	23.80	23.54	23.55
662	NYSE	HPF	Thu, Jul 14, 2005	23.65	23.70	23.58	23.68
661	NYSE	HPF	Wed, Jul 13, 2005	23.65	23.65	23.51	23.58
660	NYSE	HPF	Tue, Jul 12, 2005	23.55	23.64	23.51	23.52
659	NYSE	HPF	Mon, Jul 11, 2005	23.51	23.69	23.50	23.52
658	NYSE	HPF	Fri, Jul 8, 2005	23.55	23.59	23.50	23.54
657	NYSE	HPF	Thu, Jul 7, 2005	23.35	23.60	23.35	23.53
656	NYSE	HPF	Wed, Jul 6, 2005	23.66	23.66	23.51	23.65
655	NYSE	HPF	Tue, Jul 5, 2005	23.53	23.66	23.40	23.65
654	NYSE	HPF	Fri, Jul 1, 2005	23.40	23.62	23.40	23.58
653	NYSE	HPF	Thu, Jun 30, 2005	23.42	23.59	23.39	23.46
652	NYSE	HPF	Wed, Jun 29, 2005	23.31	23.47	23.31	23.38
651	NYSE	HPF	Tue, Jun 28, 2005	23.35	23.43	23.25	23.27
650	NYSE	HPF	Mon, Jun 27, 2005	23.19	23.35	23.19	23.30
649	NYSE	HPF	Fri, Jun 24, 2005	23.20	23.22	23.13	23.19
648	NYSE	HPF	Thu, Jun 23, 2005	23.24	23.27	23.09	23.20
647	NYSE	HPF	Wed, Jun 22, 2005	23.30	23.32	23.15	23.26
646	NYSE	HPF	Tue, Jun 21, 2005	23.29	23.34	23.17	23.33
645	NYSE	HPF	Mon, Jun 20, 2005	23.29	23.29	23.16	23.27
644	NYSE	HPF	Fri, Jun 17, 2005	23.02	23.29	23.02	23.29
643	NYSE	HPF	Thu, Jun 16, 2005	23.10	23.14	22.95	23.10
642	NYSE	HPF	Wed, Jun 15, 2005	23.12	23.12	23.06	23.10
641	NYSE	HPF	Tue, Jun 14, 2005	23.07	23.13	23.05	23.12
640	NYSE	HPF	Mon, Jun 13, 2005	23.28	23.28	23.04	23.08
639	NYSE	HPF	Fri, Jun 10, 2005	23.30	23.35	23.17	23.28
638	NYSE	HPF	Thu, Jun 9, 2005	23.40	23.40	23.29	23.35
637	NYSE	HPF	Wed, Jun 8, 2005	23.46	23.53	23.45	23.48
636	NYSE	HPF	Tue, Jun 7, 2005	23.57	23.60	23.46	23.46
635	NYSE	HPF	Mon, Jun 6, 2005	23.46	23.58	23.46	23.51
634	NYSE	HPF	Fri, Jun 3, 2005	23.59	23.59	23.45	23.50
633	NYSE	HPF	Thu, Jun 2, 2005	23.44	23.53	23.38	23.50
632	NYSE	HPF	Wed, Jun 1, 2005	23.35	23.45	23.35	23.41
631	NYSE	HPF	Tue, May 31, 2005	23.23	23.34	23.16	23.32
630	NYSE	HPF	Fri, May 27, 2005	23.20	23.20	23.07	23.18
629	NYSE	HPF	Thu, May 26, 2005	23.00	23.13	22.90	23.01
628	NYSE	HPF	Wed, May 25, 2005	22.98	23.03	22.86	22.93
627	NYSE	HPF	Tue, May 24, 2005	22.95	23.03	22.86	22.98
626	NYSE	HPF	Mon, May 23, 2005	22.86	23.10	22.75	23.00
625	NYSE	HPF	Fri, May 20, 2005	22.87	22.87	22.73	22.82
624	NYSE	HPF	Thu, May 19, 2005	22.64	22.91	22.58	22.77
623	NYSE	HPF	Wed, May 18, 2005	22.69	22.79	22.58	22.77
622	NYSE	HPF	Tue, May 17, 2005	22.65	22.70	22.58	22.60
621	NYSE	HPF	Mon, May 16, 2005	22.55	22.70	22.53	22.55
620	NYSE	HPF	Fri, May 13, 2005	22.68	22.68	22.51	22.52
619	NYSE	HPF	Thu, May 12, 2005	22.79	22.80	22.52	22.55
618	NYSE	HPF	Wed, May 11, 2005	22.85	22.95	22.71	22.76
617	NYSE	HPF	Tue, May 10, 2005	22.67	22.84	22.67	22.79
616	NYSE	HPF	Mon, May 9, 2005	22.73	22.78	22.65	22.67
615	NYSE	HPF	Fri, May 6, 2005	22.69	22.79	22.58	22.73
614	NYSE	HPF	Thu, May 5, 2005	22.85	22.96	22.72	22.79
613	NYSE	HPF	Wed, May 4, 2005	22.80	22.85	22.75	22.83
612	NYSE	HPF	Tue, May 3, 2005	22.53	22.69	22.40	22.68
611	NYSE	HPF	Mon, May 2, 2005	22.67	22.67	22.53	22.55
610	NYSE	HPF	Fri, Apr 29, 2005	22.59	22.69	22.53	22.53
609	NYSE	HPF	Thu, Apr 28, 2005	22.55	22.65	22.47	22.63
608	NYSE	HPF	Wed, Apr 27, 2005	22.30	22.48	22.30	22.40
607	NYSE	HPF	Tue, Apr 26, 2005	22.49	22.49	22.23	22.33
606	NYSE	HPF	Mon, Apr 25, 2005	22.48	22.62	22.44	22.50
605	NYSE	HPF	Fri, Apr 22, 2005	22.58	22.59	22.46	22.48
604	NYSE	HPF	Thu, Apr 21, 2005	22.60	22.60	22.45	22.46
603	NYSE	HPF	Wed, Apr 20, 2005	22.59	22.67	22.53	22.63
602	NYSE	HPF	Tue, Apr 19, 2005	22.41	22.70	22.39	22.67
601	NYSE	HPF	Mon, Apr 18, 2005	22.15	22.54	22.15	22.45
600	NYSE	HPF	Fri, Apr 15, 2005	22.30	22.45	22.15	22.23
599	NYSE	HPF	Thu, Apr 14, 2005	22.50	22.51	22.35	22.35
598	NYSE	HPF	Wed, Apr 13, 2005	22.60	22.69	22.55	22.57
597	NYSE	HPF	Tue, Apr 12, 2005	22.67	22.75	22.52	22.61
596	NYSE	HPF	Mon, Apr 11, 2005	22.75	22.75	22.54	22.69
595	NYSE	HPF	Fri, Apr 8, 2005	22.58	22.79	22.50	22.76
594	NYSE	HPF	Thu, Apr 7, 2005	22.49	22.69	22.49	22.55
593	NYSE	HPF	Wed, Apr 6, 2005	22.39	22.54	22.29	22.54
592	NYSE	HPF	Tue, Apr 5, 2005	22.33	22.41	22.25	22.41
591	NYSE	HPF	Mon, Apr 4, 2005	22.55	22.55	22.31	22.43
590	NYSE	HPF	Fri, Apr 1, 2005	22.65	22.74	22.41	22.57
589	NYSE	HPF	Thu, Mar 31, 2005	22.44	22.59	22.35	22.58
588	NYSE	HPF	Wed, Mar 30, 2005	21.92	22.35	21.92	22.35
587	NYSE	HPF	Tue, Mar 29, 2005	21.80	21.95	21.77	21.88
586	NYSE	HPF	Mon, Mar 28, 2005	22.15	22.15	21.71	21.81
585	NYSE	HPF	Thu, Mar 24, 2005	21.60	21.97	21.50	21.80
584	NYSE	HPF	Wed, Mar 23, 2005	21.71	21.75	21.37	21.58
583	NYSE	HPF	Tue, Mar 22, 2005	21.99	22.19	21.88	21.94
582	NYSE	HPF	Mon, Mar 21, 2005	22.07	22.25	21.75	21.97
581	NYSE	HPF	Fri, Mar 18, 2005	22.49	22.62	22.22	22.26
580	NYSE	HPF	Thu, Mar 17, 2005	22.55	22.69	22.36	22.61
579	NYSE	HPF	Wed, Mar 16, 2005	22.84	22.84	22.64	22.68
578	NYSE	HPF	Tue, Mar 15, 2005	23.00	23.10	22.72	22.84
577	NYSE	HPF	Mon, Mar 14, 2005	23.09	23.11	22.91	23.00
576	NYSE	HPF	Fri, Mar 11, 2005	23.45	23.53	23.22	23.30
575	NYSE	HPF	Thu, Mar 10, 2005	23.50	23.58	23.36	23.50
574	NYSE	HPF	Wed, Mar 9, 2005	23.75	23.75	23.40	23.54
573	NYSE	HPF	Tue, Mar 8, 2005	23.80	23.99	23.76	23.89
572	NYSE	HPF	Mon, Mar 7, 2005	23.75	23.91	23.72	23.81
571	NYSE	HPF	Fri, Mar 4, 2005	23.99	23.99	23.64	23.91
570	NYSE	HPF	Thu, Mar 3, 2005	24.07	24.25	24.07	24.10
569	NYSE	HPF	Wed, Mar 2, 2005	24.39	24.39	24.18	24.28
568	NYSE	HPF	Tue, Mar 1, 2005	24.01	24.46	24.00	24.39
567	NYSE	HPF	Mon, Feb 28, 2005	24.00	24.03	23.85	24.01
566	NYSE	HPF	Fri, Feb 25, 2005	23.87	24.01	23.87	23.97
565	NYSE	HPF	Thu, Feb 24, 2005	23.74	23.95	23.72	23.88
564	NYSE	HPF	Wed, Feb 23, 2005	23.70	23.80	23.64	23.64
563	NYSE	HPF	Tue, Feb 22, 2005	23.81	23.84	23.66	23.69
562	NYSE	HPF	Fri, Feb 18, 2005	23.94	23.94	23.64	23.81
561	NYSE	HPF	Thu, Feb 17, 2005	24.08	24.09	23.94	23.99
560	NYSE	HPF	Wed, Feb 16, 2005	24.22	24.25	24.15	24.18
559	NYSE	HPF	Tue, Feb 15, 2005	24.21	24.29	24.05	24.22
558	NYSE	HPF	Mon, Feb 14, 2005	24.65	24.71	24.00	24.24
557	NYSE	HPF	Fri, Feb 11, 2005	25.70	25.70	25.00	25.07
556	NYSE	HPF	Thu, Feb 10, 2005	25.79	25.89	25.75	25.75
555	NYSE	HPF	Wed, Feb 9, 2005	25.75	25.78	25.63	25.77
554	NYSE	HPF	Tue, Feb 8, 2005	25.78	25.78	25.61	25.68
553	NYSE	HPF	Mon, Feb 7, 2005	25.65	25.73	25.50	25.70
552	NYSE	HPF	Fri, Feb 4, 2005	25.35	25.59	25.35	25.51
551	NYSE	HPF	Thu, Feb 3, 2005	25.32	25.50	25.30	25.41
550	NYSE	HPF	Wed, Feb 2, 2005	25.25	25.44	25.23	25.39
549	NYSE	HPF	Tue, Feb 1, 2005	25.34	25.34	25.19	25.22
548	NYSE	HPF	Mon, Jan 31, 2005	25.17	25.30	25.17	25.30
547	NYSE	HPF	Fri, Jan 28, 2005	25.12	25.20	25.10	25.17
546	NYSE	HPF	Thu, Jan 27, 2005	25.00	25.20	25.00	25.16
545	NYSE	HPF	Wed, Jan 26, 2005	25.10	25.16	24.98	25.06
544	NYSE	HPF	Tue, Jan 25, 2005	25.12	25.20	25.05	25.05
543	NYSE	HPF	Mon, Jan 24, 2005	25.15	25.18	25.07	25.08
542	NYSE	HPF	Fri, Jan 21, 2005	25.26	25.27	25.09	25.09
541	NYSE	HPF	Thu, Jan 20, 2005	25.15	25.18	25.00	25.10
540	NYSE	HPF	Wed, Jan 19, 2005	25.28	25.35	25.17	25.29
539	NYSE	HPF	Tue, Jan 18, 2005	25.21	25.30	25.11	25.30
538	NYSE	HPF	Fri, Jan 14, 2005	25.18	25.23	25.04	25.19
537	NYSE	HPF	Thu, Jan 13, 2005	25.28	25.28	25.18	25.20
536	NYSE	HPF	Wed, Jan 12, 2005	25.27	25.28	25.18	25.28
535	NYSE	HPF	Tue, Jan 11, 2005	25.26	25.29	25.18	25.24
534	NYSE	HPF	Mon, Jan 10, 2005	25.24	25.27	25.18	25.25
533	NYSE	HPF	Fri, Jan 7, 2005	25.23	25.25	25.14	25.16
532	NYSE	HPF	Thu, Jan 6, 2005	25.25	25.25	25.09	25.17
531	NYSE	HPF	Wed, Jan 5, 2005	25.11	25.22	25.08	25.13
530	NYSE	HPF	Tue, Jan 4, 2005	25.23	25.25	25.07	25.14
529	NYSE	HPF	Mon, Jan 3, 2005	25.25	25.25	25.15	25.16
528	NYSE	HPF	Fri, Dec 31, 2004	25.23	25.25	25.08	25.16
527	NYSE	HPF	Thu, Dec 30, 2004	24.93	25.18	24.93	25.05
526	NYSE	HPF	Wed, Dec 29, 2004	24.85	25.00	24.85	24.93
525	NYSE	HPF	Tue, Dec 28, 2004	25.06	25.06	24.93	24.93
524	NYSE	HPF	Mon, Dec 27, 2004	25.01	25.09	24.87	25.01
523	NYSE	HPF	Thu, Dec 23, 2004	25.12	25.18	25.01	25.03
522	NYSE	HPF	Wed, Dec 22, 2004	25.15	25.25	25.11	25.17
521	NYSE	HPF	Tue, Dec 21, 2004	25.18	25.18	25.04	25.11
520	NYSE	HPF	Mon, Dec 20, 2004	24.97	25.14	24.92	25.05
519	NYSE	HPF	Fri, Dec 17, 2004	25.00	25.00	24.87	24.98
518	NYSE	HPF	Thu, Dec 16, 2004	25.18	25.18	24.87	25.00
517	NYSE	HPF	Wed, Dec 15, 2004	25.13	25.21	25.13	25.18
516	NYSE	HPF	Tue, Dec 14, 2004	25.10	25.20	25.10	25.20
515	NYSE	HPF	Mon, Dec 13, 2004	25.15	25.21	25.09	25.10
514	NYSE	HPF	Fri, Dec 10, 2004	25.10	25.14	24.97	25.04
513	NYSE	HPF	Thu, Dec 9, 2004	25.14	25.14	24.91	25.13
512	NYSE	HPF	Wed, Dec 8, 2004	25.10	25.10	24.95	25.08
511	NYSE	HPF	Tue, Dec 7, 2004	24.99	25.10	24.95	25.03
510	NYSE	HPF	Mon, Dec 6, 2004	24.97	25.03	24.92	25.00
509	NYSE	HPF	Fri, Dec 3, 2004	24.86	25.05	24.86	24.98
508	NYSE	HPF	Thu, Dec 2, 2004	25.13	25.13	24.75	24.85
507	NYSE	HPF	Wed, Dec 1, 2004	25.25	25.32	25.12	25.12
506	NYSE	HPF	Tue, Nov 30, 2004	25.37	25.48	25.10	25.14
505	NYSE	HPF	Mon, Nov 29, 2004	25.56	25.57	25.27	25.39
504	NYSE	HPF	Fri, Nov 26, 2004	25.57	25.71	25.57	25.59
503	NYSE	HPF	Wed, Nov 24, 2004	25.42	25.59	25.42	25.50
502	NYSE	HPF	Tue, Nov 23, 2004	25.55	25.55	25.37	25.42
501	NYSE	HPF	Mon, Nov 22, 2004	25.53	25.73	25.29	25.42
500	NYSE	HPF	Fri, Nov 19, 2004	25.50	25.50	25.21	25.38
499	NYSE	HPF	Thu, Nov 18, 2004	25.38	25.40	25.25	25.40
498	NYSE	HPF	Wed, Nov 17, 2004	25.35	25.51	25.35	25.37
497	NYSE	HPF	Tue, Nov 16, 2004	25.34	25.34	25.24	25.33
496	NYSE	HPF	Mon, Nov 15, 2004	25.29	25.34	25.18	25.29
495	NYSE	HPF	Fri, Nov 12, 2004	25.23	25.23	25.12	25.23
494	NYSE	HPF	Thu, Nov 11, 2004	25.02	25.18	25.02	25.13
493	NYSE	HPF	Wed, Nov 10, 2004	25.05	25.30	24.80	25.00
492	NYSE	HPF	Tue, Nov 9, 2004	24.73	24.83	24.56	24.80
491	NYSE	HPF	Mon, Nov 8, 2004	25.13	25.13	24.43	24.66
490	NYSE	HPF	Fri, Nov 5, 2004	25.49	25.49	25.00	25.13
489	NYSE	HPF	Thu, Nov 4, 2004	25.52	25.60	25.44	25.44
488	NYSE	HPF	Wed, Nov 3, 2004	25.45	25.50	25.38	25.40
487	NYSE	HPF	Tue, Nov 2, 2004	25.31	25.44	25.31	25.40
486	NYSE	HPF	Mon, Nov 1, 2004	25.40	25.43	25.23	25.36
485	NYSE	HPF	Fri, Oct 29, 2004	25.33	25.36	25.24	25.26
484	NYSE	HPF	Thu, Oct 28, 2004	25.20	25.29	25.17	25.18
483	NYSE	HPF	Wed, Oct 27, 2004	25.18	25.36	25.10	25.23
482	NYSE	HPF	Tue, Oct 26, 2004	25.11	25.24	25.08	25.14
481	NYSE	HPF	Mon, Oct 25, 2004	25.16	25.17	25.04	25.08
480	NYSE	HPF	Fri, Oct 22, 2004	25.16	25.31	25.06	25.13
479	NYSE	HPF	Thu, Oct 21, 2004	25.32	25.32	25.02	25.04
478	NYSE	HPF	Wed, Oct 20, 2004	25.38	25.45	25.25	25.25
477	NYSE	HPF	Tue, Oct 19, 2004	25.40	25.40	25.22	25.28
476	NYSE	HPF	Mon, Oct 18, 2004	25.20	25.31	25.15	25.29
475	NYSE	HPF	Fri, Oct 15, 2004	25.18	25.18	24.99	25.06
474	NYSE	HPF	Thu, Oct 14, 2004	25.02	25.07	25.00	25.05
473	NYSE	HPF	Wed, Oct 13, 2004	25.01	25.19	25.00	25.19
472	NYSE	HPF	Tue, Oct 12, 2004	25.04	25.17	25.01	25.03
471	NYSE	HPF	Mon, Oct 11, 2004	25.08	25.10	25.04	25.10
470	NYSE	HPF	Fri, Oct 8, 2004	24.95	25.06	24.95	25.04
469	NYSE	HPF	Thu, Oct 7, 2004	25.00	25.00	24.86	24.95
468	NYSE	HPF	Wed, Oct 6, 2004	25.07	25.07	24.95	24.97
467	NYSE	HPF	Tue, Oct 5, 2004	25.02	25.06	24.99	25.00
466	NYSE	HPF	Mon, Oct 4, 2004	24.89	25.05	24.85	25.05
465	NYSE	HPF	Fri, Oct 1, 2004	25.01	25.01	24.83	24.94
464	NYSE	HPF	Thu, Sep 30, 2004	24.96	24.99	24.74	24.99
463	NYSE	HPF	Wed, Sep 29, 2004	25.09	25.09	24.92	24.97
462	NYSE	HPF	Tue, Sep 28, 2004	25.08	25.10	25.01	25.08
461	NYSE	HPF	Mon, Sep 27, 2004	25.08	25.10	25.00	25.05
460	NYSE	HPF	Fri, Sep 24, 2004	25.08	25.09	24.96	24.96
459	NYSE	HPF	Thu, Sep 23, 2004	24.96	25.13	24.96	25.00
458	NYSE	HPF	Wed, Sep 22, 2004	25.00	25.09	24.96	25.00
457	NYSE	HPF	Tue, Sep 21, 2004	25.05	25.15	24.96	25.00
456	NYSE	HPF	Mon, Sep 20, 2004	25.08	25.19	25.02	25.06
455	NYSE	HPF	Fri, Sep 17, 2004	24.80	25.03	24.80	25.00
454	NYSE	HPF	Thu, Sep 16, 2004	24.92	24.98	24.83	24.96
453	NYSE	HPF	Wed, Sep 15, 2004	25.00	25.15	25.00	25.04
452	NYSE	HPF	Tue, Sep 14, 2004	25.07	25.15	25.05	25.12
451	NYSE	HPF	Mon, Sep 13, 2004	25.13	25.15	25.03	25.12
450	NYSE	HPF	Fri, Sep 10, 2004	25.15	25.20	25.00	25.12
449	NYSE	HPF	Thu, Sep 9, 2004	25.10	25.20	24.98	25.12
448	NYSE	HPF	Wed, Sep 8, 2004	25.01	25.16	24.95	25.10
447	NYSE	HPF	Tue, Sep 7, 2004	25.00	25.05	24.94	25.00
446	NYSE	HPF	Fri, Sep 3, 2004	24.88	25.00	24.76	25.00
445	NYSE	HPF	Thu, Sep 2, 2004	25.03	25.09	24.87	24.88
444	NYSE	HPF	Wed, Sep 1, 2004	25.20	25.24	24.93	24.97
443	NYSE	HPF	Tue, Aug 31, 2004	25.10	25.17	25.00	25.10
442	NYSE	HPF	Mon, Aug 30, 2004	24.86	25.25	24.86	25.05
441	NYSE	HPF	Fri, Aug 27, 2004	24.95	25.00	24.80	25.00
440	NYSE	HPF	Thu, Aug 26, 2004	24.76	24.97	24.70	24.90
439	NYSE	HPF	Wed, Aug 25, 2004	24.58	24.88	24.58	24.76
438	NYSE	HPF	Tue, Aug 24, 2004	24.76	24.80	24.50	24.61
437	NYSE	HPF	Mon, Aug 23, 2004	25.00	25.00	24.71	24.76
436	NYSE	HPF	Fri, Aug 20, 2004	24.97	24.98	24.82	24.92
435	NYSE	HPF	Thu, Aug 19, 2004	24.80	24.99	24.75	24.97
434	NYSE	HPF	Wed, Aug 18, 2004	24.87	24.99	24.80	24.96
433	NYSE	HPF	Tue, Aug 17, 2004	24.84	25.00	24.75	24.77
432	NYSE	HPF	Mon, Aug 16, 2004	24.85	24.98	24.77	24.77
431	NYSE	HPF	Fri, Aug 13, 2004	24.84	24.85	24.70	24.79
430	NYSE	HPF	Thu, Aug 12, 2004	24.64	24.82	24.60	24.74
429	NYSE	HPF	Wed, Aug 11, 2004	24.51	24.72	24.51	24.65
428	NYSE	HPF	Tue, Aug 10, 2004	24.55	24.71	24.55	24.58
427	NYSE	HPF	Mon, Aug 9, 2004	24.84	24.84	24.58	24.61
426	NYSE	HPF	Fri, Aug 6, 2004	24.70	24.85	24.65	24.75
425	NYSE	HPF	Thu, Aug 5, 2004	24.58	24.70	24.58	24.60
424	NYSE	HPF	Wed, Aug 4, 2004	24.65	24.72	24.60	24.67
423	NYSE	HPF	Tue, Aug 3, 2004	24.50	24.65	24.50	24.65
422	NYSE	HPF	Mon, Aug 2, 2004	24.55	24.58	24.40	24.50
421	NYSE	HPF	Fri, Jul 30, 2004	24.19	24.35	24.17	24.35
420	NYSE	HPF	Thu, Jul 29, 2004	24.13	24.23	24.13	24.23
419	NYSE	HPF	Wed, Jul 28, 2004	23.90	24.08	23.87	24.01
418	NYSE	HPF	Tue, Jul 27, 2004	23.87	23.99	23.82	23.90
417	NYSE	HPF	Mon, Jul 26, 2004	23.95	23.97	23.85	23.87
416	NYSE	HPF	Fri, Jul 23, 2004	23.98	23.98	23.81	23.92
415	NYSE	HPF	Thu, Jul 22, 2004	23.92	24.15	23.89	23.90
414	NYSE	HPF	Wed, Jul 21, 2004	24.30	24.49	23.95	23.95
413	NYSE	HPF	Tue, Jul 20, 2004	24.40	24.55	24.31	24.43
412	NYSE	HPF	Mon, Jul 19, 2004	24.57	24.59	24.44	24.55
411	NYSE	HPF	Fri, Jul 16, 2004	24.28	24.60	24.25	24.57
410	NYSE	HPF	Thu, Jul 15, 2004	24.28	24.45	24.24	24.28
409	NYSE	HPF	Wed, Jul 14, 2004	24.45	24.55	24.39	24.39
408	NYSE	HPF	Tue, Jul 13, 2004	24.36	24.50	24.36	24.44
407	NYSE	HPF	Mon, Jul 12, 2004	24.16	24.41	24.15	24.34
406	NYSE	HPF	Fri, Jul 9, 2004	23.92	24.25	23.90	24.16
405	NYSE	HPF	Thu, Jul 8, 2004	23.96	23.97	23.79	23.90
404	NYSE	HPF	Wed, Jul 7, 2004	23.83	23.87	23.71	23.80
403	NYSE	HPF	Tue, Jul 6, 2004	23.74	23.82	23.65	23.76
402	NYSE	HPF	Fri, Jul 2, 2004	23.45	23.77	23.45	23.69
401	NYSE	HPF	Thu, Jul 1, 2004	23.16	23.44	23.10	23.33
400	NYSE	HPF	Wed, Jun 30, 2004	23.10	23.18	23.00	23.13
399	NYSE	HPF	Tue, Jun 29, 2004	23.00	23.03	22.82	22.97
398	NYSE	HPF	Mon, Jun 28, 2004	23.04	23.09	22.99	23.02
397	NYSE	HPF	Fri, Jun 25, 2004	22.98	22.99	22.90	22.98
396	NYSE	HPF	Thu, Jun 24, 2004	23.08	23.10	22.87	22.95
395	NYSE	HPF	Wed, Jun 23, 2004	23.25	23.29	23.03	23.09
394	NYSE	HPF	Tue, Jun 22, 2004	23.30	23.44	23.25	23.33
393	NYSE	HPF	Mon, Jun 21, 2004	23.36	23.45	23.26	23.45
392	NYSE	HPF	Fri, Jun 18, 2004	23.31	23.50	23.26	23.32
391	NYSE	HPF	Thu, Jun 17, 2004	23.35	23.50	23.33	23.37
390	NYSE	HPF	Wed, Jun 16, 2004	23.70	23.80	23.50	23.66
389	NYSE	HPF	Tue, Jun 15, 2004	23.50	23.75	23.50	23.67
388	NYSE	HPF	Mon, Jun 14, 2004	23.65	23.75	23.23	23.28
387	NYSE	HPF	Thu, Jun 10, 2004	23.66	23.76	23.65	23.75
386	NYSE	HPF	Wed, Jun 9, 2004	23.69	23.80	23.61	23.70
385	NYSE	HPF	Tue, Jun 8, 2004	23.95	23.95	23.59	23.71
384	NYSE	HPF	Mon, Jun 7, 2004	23.75	23.97	23.72	23.88
383	NYSE	HPF	Fri, Jun 4, 2004	23.79	23.94	23.71	23.85
382	NYSE	HPF	Thu, Jun 3, 2004	23.70	23.89	23.61	23.79
381	NYSE	HPF	Wed, Jun 2, 2004	23.59	23.92	23.52	23.87
380	NYSE	HPF	Tue, Jun 1, 2004	23.76	23.88	23.55	23.57
379	NYSE	HPF	Fri, May 28, 2004	23.69	23.75	23.55	23.65
378	NYSE	HPF	Thu, May 27, 2004	23.45	23.65	23.35	23.64
377	NYSE	HPF	Wed, May 26, 2004	23.16	23.30	23.15	23.30
376	NYSE	HPF	Tue, May 25, 2004	22.68	23.27	22.61	23.13
375	NYSE	HPF	Mon, May 24, 2004	22.70	22.83	22.62	22.74
374	NYSE	HPF	Fri, May 21, 2004	22.77	22.94	22.66	22.74
373	NYSE	HPF	Thu, May 20, 2004	23.11	23.24	22.80	22.83
372	NYSE	HPF	Wed, May 19, 2004	23.21	23.47	23.10	23.28
371	NYSE	HPF	Tue, May 18, 2004	22.72	23.18	22.72	23.18
370	NYSE	HPF	Mon, May 17, 2004	22.51	23.00	22.51	22.82
369	NYSE	HPF	Fri, May 14, 2004	22.40	22.64	22.34	22.50
368	NYSE	HPF	Thu, May 13, 2004	22.40	22.74	22.20	22.60
367	NYSE	HPF	Wed, May 12, 2004	21.98	22.45	21.92	22.45
366	NYSE	HPF	Tue, May 11, 2004	21.38	22.20	21.27	21.98
365	NYSE	HPF	Mon, May 10, 2004	22.15	22.15	20.92	21.20
364	NYSE	HPF	Fri, May 7, 2004	23.45	23.45	22.33	22.45
363	NYSE	HPF	Thu, May 6, 2004	23.80	23.85	23.51	23.59
362	NYSE	HPF	Wed, May 5, 2004	23.64	23.87	23.64	23.73
361	NYSE	HPF	Tue, May 4, 2004	23.40	23.76	23.40	23.64
360	NYSE	HPF	Mon, May 3, 2004	23.53	23.69	23.50	23.52
359	NYSE	HPF	Fri, Apr 30, 2004	23.14	23.52	23.14	23.28
358	NYSE	HPF	Thu, Apr 29, 2004	22.90	23.24	22.84	23.24
357	NYSE	HPF	Wed, Apr 28, 2004	22.54	22.99	22.34	22.84
356	NYSE	HPF	Tue, Apr 27, 2004	22.47	22.69	22.03	22.40
355	NYSE	HPF	Mon, Apr 26, 2004	23.02	23.10	22.40	22.47
354	NYSE	HPF	Fri, Apr 23, 2004	23.00	23.33	23.00	23.16
353	NYSE	HPF	Thu, Apr 22, 2004	23.75	23.75	23.18	23.57
352	NYSE	HPF	Wed, Apr 21, 2004	24.00	24.00	23.50	23.90
351	NYSE	HPF	Tue, Apr 20, 2004	24.70	24.79	24.19	24.30
350	NYSE	HPF	Mon, Apr 19, 2004	25.15	25.19	24.80	24.92
349	NYSE	HPF	Fri, Apr 16, 2004	24.57	25.25	24.57	25.20
348	NYSE	HPF	Thu, Apr 15, 2004	24.33	24.90	24.33	24.85
347	NYSE	HPF	Wed, Apr 14, 2004	25.16	25.16	24.06	24.30
346	NYSE	HPF	Tue, Apr 13, 2004	25.80	25.80	25.01	25.16
345	NYSE	HPF	Mon, Apr 12, 2004	25.72	26.18	25.71	25.87
344	NYSE	HPF	Thu, Apr 8, 2004	25.55	25.70	25.34	25.62
343	NYSE	HPF	Wed, Apr 7, 2004	25.25	25.79	25.15	25.44
342	NYSE	HPF	Tue, Apr 6, 2004	25.53	25.69	24.67	25.25
341	NYSE	HPF	Mon, Apr 5, 2004	26.51	26.53	25.60	25.63
340	NYSE	HPF	Fri, Apr 2, 2004	26.92	26.92	26.51	26.55
339	NYSE	HPF	Thu, Apr 1, 2004	27.09	27.35	27.04	27.08
338	NYSE	HPF	Wed, Mar 31, 2004	26.95	27.08	26.84	27.08
337	NYSE	HPF	Tue, Mar 30, 2004	26.95	26.96	26.88	26.90
336	NYSE	HPF	Mon, Mar 29, 2004	26.80	26.95	26.72	26.95
335	NYSE	HPF	Fri, Mar 26, 2004	26.70	26.79	26.57	26.70
334	NYSE	HPF	Thu, Mar 25, 2004	26.75	26.80	26.66	26.70
333	NYSE	HPF	Wed, Mar 24, 2004	26.95	26.95	26.73	26.84
332	NYSE	HPF	Tue, Mar 23, 2004	27.01	27.20	26.83	26.94
331	NYSE	HPF	Mon, Mar 22, 2004	27.34	27.34	26.91	26.98
330	NYSE	HPF	Fri, Mar 19, 2004	26.91	27.10	26.82	27.06
329	NYSE	HPF	Thu, Mar 18, 2004	26.85	26.89	26.70	26.88
328	NYSE	HPF	Wed, Mar 17, 2004	26.97	27.09	26.92	26.94
327	NYSE	HPF	Tue, Mar 16, 2004	26.98	26.99	26.87	26.96
326	NYSE	HPF	Mon, Mar 15, 2004	26.97	26.99	26.85	26.93
325	NYSE	HPF	Fri, Mar 12, 2004	26.75	26.87	26.66	26.84
324	NYSE	HPF	Thu, Mar 11, 2004	26.62	26.74	26.61	26.74
323	NYSE	HPF	Wed, Mar 10, 2004	26.53	26.75	26.45	26.74
322	NYSE	HPF	Tue, Mar 9, 2004	26.36	26.54	26.30	26.53
321	NYSE	HPF	Mon, Mar 8, 2004	26.04	26.34	26.02	26.32
320	NYSE	HPF	Fri, Mar 5, 2004	25.95	26.13	25.95	26.13
319	NYSE	HPF	Thu, Mar 4, 2004	25.80	25.98	25.80	25.91
318	NYSE	HPF	Wed, Mar 3, 2004	26.18	26.20	26.00	26.06
317	NYSE	HPF	Tue, Mar 2, 2004	25.95	26.25	25.82	26.10
316	NYSE	HPF	Mon, Mar 1, 2004	25.92	25.96	25.82	25.84
315	NYSE	HPF	Fri, Feb 27, 2004	25.72	25.88	25.68	25.80
314	NYSE	HPF	Thu, Feb 26, 2004	25.65	25.74	25.61	25.65
313	NYSE	HPF	Wed, Feb 25, 2004	25.43	25.63	25.43	25.58
312	NYSE	HPF	Tue, Feb 24, 2004	25.67	25.73	25.32	25.36
311	NYSE	HPF	Mon, Feb 23, 2004	25.79	25.85	25.68	25.71
310	NYSE	HPF	Fri, Feb 20, 2004	25.95	25.95	25.77	25.82
309	NYSE	HPF	Thu, Feb 19, 2004	25.87	25.97	25.77	25.84
308	NYSE	HPF	Wed, Feb 18, 2004	26.11	26.18	26.07	26.10
307	NYSE	HPF	Tue, Feb 17, 2004	26.10	26.15	26.02	26.15
306	NYSE	HPF	Fri, Feb 13, 2004	26.06	26.14	26.01	26.10
305	NYSE	HPF	Thu, Feb 12, 2004	25.97	26.08	25.92	26.06
304	NYSE	HPF	Wed, Feb 11, 2004	26.00	26.05	25.94	25.97
303	NYSE	HPF	Tue, Feb 10, 2004	25.98	26.12	25.98	26.00
302	NYSE	HPF	Mon, Feb 9, 2004	26.07	26.09	25.98	26.00
301	NYSE	HPF	Fri, Feb 6, 2004	26.01	26.08	25.93	26.07
300	NYSE	HPF	Thu, Feb 5, 2004	25.91	26.03	25.88	26.00
299	NYSE	HPF	Wed, Feb 4, 2004	25.92	26.04	25.92	25.94
298	NYSE	HPF	Tue, Feb 3, 2004	25.96	26.08	25.95	26.08
297	NYSE	HPF	Mon, Feb 2, 2004	26.03	26.10	25.89	26.03
296	NYSE	HPF	Fri, Jan 30, 2004	25.92	25.98	25.72	25.93
295	NYSE	HPF	Thu, Jan 29, 2004	26.02	26.02	25.88	25.93
294	NYSE	HPF	Wed, Jan 28, 2004	25.86	26.02	25.82	25.95
293	NYSE	HPF	Tue, Jan 27, 2004	26.13	26.13	25.86	25.96
292	NYSE	HPF	Mon, Jan 26, 2004	25.93	26.18	25.92	26.02
291	NYSE	HPF	Fri, Jan 23, 2004	26.05	26.06	25.92	25.93
290	NYSE	HPF	Thu, Jan 22, 2004	26.05	26.07	25.94	25.97
289	NYSE	HPF	Wed, Jan 21, 2004	25.95	26.08	25.91	26.05
288	NYSE	HPF	Tue, Jan 20, 2004	26.02	26.11	25.98	26.01
287	NYSE	HPF	Fri, Jan 16, 2004	26.14	26.14	26.01	26.10
286	NYSE	HPF	Thu, Jan 15, 2004	26.11	26.16	26.01	26.06
285	NYSE	HPF	Wed, Jan 14, 2004	26.24	26.33	26.15	26.25
284	NYSE	HPF	Tue, Jan 13, 2004	26.06	26.35	26.05	26.35
283	NYSE	HPF	Mon, Jan 12, 2004	26.07	26.14	26.05	26.08
282	NYSE	HPF	Fri, Jan 9, 2004	26.00	26.17	25.91	26.05
281	NYSE	HPF	Thu, Jan 8, 2004	25.97	26.00	25.90	26.00
280	NYSE	HPF	Wed, Jan 7, 2004	26.01	26.05	25.85	25.90
279	NYSE	HPF	Tue, Jan 6, 2004	26.07	26.07	25.74	26.00
278	NYSE	HPF	Mon, Jan 5, 2004	26.11	26.12	25.96	26.03
277	NYSE	HPF	Fri, Jan 2, 2004	26.03	26.08	25.90	26.00
276	NYSE	HPF	Wed, Dec 31, 2003	26.05	26.05	25.91	25.94
275	NYSE	HPF	Tue, Dec 30, 2003	25.90	26.05	25.89	25.89
274	NYSE	HPF	Mon, Dec 29, 2003	25.87	26.14	25.85	25.90
273	NYSE	HPF	Fri, Dec 26, 2003	25.90	25.98	25.77	25.87
272	NYSE	HPF	Wed, Dec 24, 2003	25.83	25.92	25.83	25.85
271	NYSE	HPF	Tue, Dec 23, 2003	25.84	25.92	25.76	25.90
270	NYSE	HPF	Mon, Dec 22, 2003	25.82	25.94	25.76	25.92
269	NYSE	HPF	Fri, Dec 19, 2003	25.78	25.79	25.64	25.75
268	NYSE	HPF	Thu, Dec 18, 2003	25.79	25.85	25.60	25.69
267	NYSE	HPF	Wed, Dec 17, 2003	26.04	26.21	26.00	26.05
266	NYSE	HPF	Tue, Dec 16, 2003	25.92	26.03	25.85	25.96
265	NYSE	HPF	Mon, Dec 15, 2003	26.00	26.04	25.81	25.92
264	NYSE	HPF	Fri, Dec 12, 2003	25.77	25.94	25.68	25.92
263	NYSE	HPF	Thu, Dec 11, 2003	25.61	25.86	25.51	25.80
262	NYSE	HPF	Wed, Dec 10, 2003	25.57	25.64	25.50	25.61
261	NYSE	HPF	Tue, Dec 9, 2003	25.62	25.77	25.50	25.59
260	NYSE	HPF	Mon, Dec 8, 2003	25.52	25.75	25.52	25.67
259	NYSE	HPF	Fri, Dec 5, 2003	25.48	25.68	25.48	25.62
258	NYSE	HPF	Thu, Dec 4, 2003	25.56	25.57	25.46	25.49
257	NYSE	HPF	Wed, Dec 3, 2003	25.39	25.62	25.39	25.57
256	NYSE	HPF	Tue, Dec 2, 2003	25.45	25.55	25.36	25.46
255	NYSE	HPF	Mon, Dec 1, 2003	25.48	25.49	25.35	25.42
254	NYSE	HPF	Fri, Nov 28, 2003	25.22	25.37	25.22	25.33
253	NYSE	HPF	Wed, Nov 26, 2003	25.23	25.30	25.14	25.30
252	NYSE	HPF	Tue, Nov 25, 2003	25.15	25.29	25.12	25.23
251	NYSE	HPF	Mon, Nov 24, 2003	25.20	25.27	25.12	25.15
250	NYSE	HPF	Fri, Nov 21, 2003	25.21	25.28	25.17	25.17
249	NYSE	HPF	Thu, Nov 20, 2003	25.30	25.34	25.15	25.20
248	NYSE	HPF	Wed, Nov 19, 2003	25.35	25.45	25.25	25.38
247	NYSE	HPF	Tue, Nov 18, 2003	25.34	25.40	25.34	25.34
246	NYSE	HPF	Mon, Nov 17, 2003	25.34	25.35	25.25	25.34
245	NYSE	HPF	Fri, Nov 14, 2003	25.20	25.34	25.20	25.32
244	NYSE	HPF	Thu, Nov 13, 2003	25.28	25.31	25.17	25.26
243	NYSE	HPF	Wed, Nov 12, 2003	25.14	25.31	25.14	25.22
242	NYSE	HPF	Tue, Nov 11, 2003	25.18	25.25	25.13	25.25
241	NYSE	HPF	Mon, Nov 10, 2003	25.33	25.33	25.15	25.18
240	NYSE	HPF	Fri, Nov 7, 2003	25.22	25.32	25.15	25.25
239	NYSE	HPF	Thu, Nov 6, 2003	25.22	25.24	25.13	25.19
238	NYSE	HPF	Wed, Nov 5, 2003	25.18	25.22	25.10	25.22
237	NYSE	HPF	Tue, Nov 4, 2003	25.14	25.23	25.05	25.14
236	NYSE	HPF	Mon, Nov 3, 2003	25.10	25.15	25.05	25.06
235	NYSE	HPF	Fri, Oct 31, 2003	25.10	25.13	25.02	25.05
234	NYSE	HPF	Thu, Oct 30, 2003	25.00	25.14	24.94	25.06
233	NYSE	HPF	Wed, Oct 29, 2003	25.10	25.14	24.96	25.00
232	NYSE	HPF	Tue, Oct 28, 2003	25.00	25.10	24.93	25.10
231	NYSE	HPF	Mon, Oct 27, 2003	25.05	25.08	24.96	25.02
230	NYSE	HPF	Fri, Oct 24, 2003	25.07	25.07	24.94	24.99
229	NYSE	HPF	Thu, Oct 23, 2003	24.92	25.05	24.91	25.00
228	NYSE	HPF	Wed, Oct 22, 2003	25.04	25.04	24.93	24.99
227	NYSE	HPF	Tue, Oct 21, 2003	24.98	25.07	24.93	24.99
226	NYSE	HPF	Mon, Oct 20, 2003	24.98	25.03	24.91	24.97
225	NYSE	HPF	Fri, Oct 17, 2003	24.93	25.00	24.90	25.00
224	NYSE	HPF	Thu, Oct 16, 2003	24.98	25.06	24.88	24.99
223	NYSE	HPF	Wed, Oct 15, 2003	25.02	25.15	25.01	25.06
222	NYSE	HPF	Tue, Oct 14, 2003	25.08	25.22	24.97	25.02
221	NYSE	HPF	Mon, Oct 13, 2003	25.10	25.20	25.03	25.07
220	NYSE	HPF	Fri, Oct 10, 2003	25.03	25.23	24.90	24.99
219	NYSE	HPF	Thu, Oct 9, 2003	24.92	24.99	24.90	24.98
218	NYSE	HPF	Wed, Oct 8, 2003	25.00	25.04	24.90	24.92
217	NYSE	HPF	Tue, Oct 7, 2003	24.83	24.98	24.83	24.94
216	NYSE	HPF	Mon, Oct 6, 2003	24.86	25.00	24.86	24.90
215	NYSE	HPF	Fri, Oct 3, 2003	25.17	25.17	24.92	25.00
214	NYSE	HPF	Thu, Oct 2, 2003	25.15	25.22	24.98	25.19
213	NYSE	HPF	Wed, Oct 1, 2003	25.00	25.14	24.95	25.05
212	NYSE	HPF	Tue, Sep 30, 2003	24.85	24.95	24.82	24.95
211	NYSE	HPF	Mon, Sep 29, 2003	24.75	24.83	24.70	24.82
210	NYSE	HPF	Fri, Sep 26, 2003	24.60	24.72	24.60	24.72
209	NYSE	HPF	Thu, Sep 25, 2003	24.51	24.64	24.51	24.64
208	NYSE	HPF	Wed, Sep 24, 2003	24.56	24.65	24.50	24.61
207	NYSE	HPF	Tue, Sep 23, 2003	24.60	24.65	24.46	24.62
206	NYSE	HPF	Mon, Sep 22, 2003	24.75	24.77	24.52	24.60
205	NYSE	HPF	Fri, Sep 19, 2003	24.70	24.85	24.60	24.72
204	NYSE	HPF	Thu, Sep 18, 2003	24.75	24.79	24.70	24.70
203	NYSE	HPF	Wed, Sep 17, 2003	24.74	24.85	24.70	24.85
202	NYSE	HPF	Tue, Sep 16, 2003	24.67	24.79	24.66	24.79
201	NYSE	HPF	Mon, Sep 15, 2003	24.72	24.80	24.62	24.73
200	NYSE	HPF	Fri, Sep 12, 2003	24.71	24.75	24.60	24.67
199	NYSE	HPF	Thu, Sep 11, 2003	24.70	24.73	24.52	24.60
198	NYSE	HPF	Wed, Sep 10, 2003	24.80	24.80	24.60	24.70
197	NYSE	HPF	Tue, Sep 9, 2003	24.62	24.75	24.61	24.74
196	NYSE	HPF	Mon, Sep 8, 2003	24.70	24.78	24.57	24.72
195	NYSE	HPF	Fri, Sep 5, 2003	24.79	24.79	24.59	24.60
194	NYSE	HPF	Thu, Sep 4, 2003	24.40	24.76	24.40	24.76
193	NYSE	HPF	Wed, Sep 3, 2003	24.35	24.50	24.35	24.45
192	NYSE	HPF	Tue, Sep 2, 2003	24.25	24.34	24.21	24.32
191	NYSE	HPF	Fri, Aug 29, 2003	24.16	24.29	24.16	24.20
190	NYSE	HPF	Thu, Aug 28, 2003	24.16	24.24	24.11	24.15
189	NYSE	HPF	Wed, Aug 27, 2003	24.24	24.24	24.10	24.16
188	NYSE	HPF	Tue, Aug 26, 2003	24.10	24.18	24.00	24.18
187	NYSE	HPF	Mon, Aug 25, 2003	24.10	24.27	24.04	24.08
186	NYSE	HPF	Fri, Aug 22, 2003	24.40	24.40	24.16	24.19
185	NYSE	HPF	Thu, Aug 21, 2003	24.50	24.50	24.30	24.40
184	NYSE	HPF	Wed, Aug 20, 2003	24.26	24.34	24.11	24.30
183	NYSE	HPF	Tue, Aug 19, 2003	24.11	24.25	24.01	24.21
182	NYSE	HPF	Mon, Aug 18, 2003	24.27	24.27	24.11	24.21
181	NYSE	HPF	Fri, Aug 15, 2003	24.04	24.23	24.04	24.17
180	NYSE	HPF	Thu, Aug 14, 2003	24.32	24.46	24.25	24.29
179	NYSE	HPF	Wed, Aug 13, 2003	24.67	24.68	24.53	24.60
178	NYSE	HPF	Tue, Aug 12, 2003	24.81	24.82	24.52	24.60
177	NYSE	HPF	Mon, Aug 11, 2003	24.70	24.77	24.55	24.70
176	NYSE	HPF	Fri, Aug 8, 2003	24.65	24.79	24.55	24.70
175	NYSE	HPF	Thu, Aug 7, 2003	24.50	24.61	24.42	24.50
174	NYSE	HPF	Wed, Aug 6, 2003	24.25	24.45	24.20	24.39
173	NYSE	HPF	Tue, Aug 5, 2003	24.30	24.38	24.20	24.23
172	NYSE	HPF	Mon, Aug 4, 2003	24.55	24.55	24.24	24.40
171	NYSE	HPF	Fri, Aug 1, 2003	24.51	24.51	24.19	24.44
170	NYSE	HPF	Thu, Jul 31, 2003	24.64	24.64	24.45	24.51
169	NYSE	HPF	Wed, Jul 30, 2003	24.35	24.65	24.35	24.64
168	NYSE	HPF	Tue, Jul 29, 2003	24.90	24.90	24.32	24.45
167	NYSE	HPF	Mon, Jul 28, 2003	25.00	25.00	24.83	24.92
166	NYSE	HPF	Fri, Jul 25, 2003	25.08	25.08	24.96	25.05
165	NYSE	HPF	Thu, Jul 24, 2003	24.98	25.10	24.91	25.02
164	NYSE	HPF	Wed, Jul 23, 2003	25.12	25.13	24.96	24.98
163	NYSE	HPF	Tue, Jul 22, 2003	25.00	25.10	24.91	25.01
162	NYSE	HPF	Mon, Jul 21, 2003	25.31	25.31	25.00	25.00
161	NYSE	HPF	Fri, Jul 18, 2003	25.06	25.23	25.04	25.18
160	NYSE	HPF	Thu, Jul 17, 2003	24.96	25.15	24.92	25.04
159	NYSE	HPF	Wed, Jul 16, 2003	25.61	25.61	25.22	25.30
158	NYSE	HPF	Tue, Jul 15, 2003	25.95	26.03	25.68	25.72
157	NYSE	HPF	Mon, Jul 14, 2003	25.90	25.95	25.81	25.90
156	NYSE	HPF	Fri, Jul 11, 2003	25.97	25.98	25.79	25.83
155	NYSE	HPF	Thu, Jul 10, 2003	25.94	26.00	25.79	25.79
154	NYSE	HPF	Wed, Jul 9, 2003	25.95	25.95	25.76	25.94
153	NYSE	HPF	Tue, Jul 8, 2003	26.01	26.01	25.86	25.95
152	NYSE	HPF	Mon, Jul 7, 2003	26.35	26.35	25.95	26.10
151	NYSE	HPF	Thu, Jul 3, 2003	26.22	26.31	26.10	26.10
150	NYSE	HPF	Wed, Jul 2, 2003	26.27	26.40	26.15	26.22
149	NYSE	HPF	Tue, Jul 1, 2003	26.10	26.20	25.91	26.20
148	NYSE	HPF	Mon, Jun 30, 2003	26.03	26.14	25.90	26.03
147	NYSE	HPF	Fri, Jun 27, 2003	25.97	26.15	25.85	26.03
146	NYSE	HPF	Thu, Jun 26, 2003	25.74	26.04	25.62	25.88
145	NYSE	HPF	Wed, Jun 25, 2003	25.80	25.92	25.60	25.66
144	NYSE	HPF	Tue, Jun 24, 2003	25.95	25.95	25.65	25.80
143	NYSE	HPF	Mon, Jun 23, 2003	25.95	25.99	25.72	25.73
142	NYSE	HPF	Fri, Jun 20, 2003	26.06	26.10	25.82	25.85
141	NYSE	HPF	Thu, Jun 19, 2003	26.15	26.17	25.88	25.91
140	NYSE	HPF	Wed, Jun 18, 2003	26.30	26.35	26.15	26.24
139	NYSE	HPF	Tue, Jun 17, 2003	26.26	26.29	26.10	26.27
138	NYSE	HPF	Mon, Jun 16, 2003	26.24	26.39	26.05	26.05
137	NYSE	HPF	Fri, Jun 13, 2003	25.80	25.87	25.71	25.74
136	NYSE	HPF	Thu, Jun 12, 2003	25.78	25.88	25.72	25.74
135	NYSE	HPF	Wed, Jun 11, 2003	25.87	25.90	25.73	25.88
134	NYSE	HPF	Tue, Jun 10, 2003	25.80	26.00	25.79	25.90
133	NYSE	HPF	Mon, Jun 9, 2003	25.75	26.00	25.70	25.85
132	NYSE	HPF	Fri, Jun 6, 2003	25.79	25.87	25.55	25.87
131	NYSE	HPF	Thu, Jun 5, 2003	25.57	25.74	25.57	25.74
130	NYSE	HPF	Wed, Jun 4, 2003	25.57	25.67	25.51	25.55
129	NYSE	HPF	Tue, Jun 3, 2003	25.95	25.95	25.50	25.55
128	NYSE	HPF	Mon, Jun 2, 2003	25.46	25.56	25.40	25.40
127	NYSE	HPF	Fri, May 30, 2003	25.40	25.50	25.30	25.36
126	NYSE	HPF	Thu, May 29, 2003	25.35	25.45	25.30	25.40
125	NYSE	HPF	Wed, May 28, 2003	25.15	25.30	25.15	25.25
124	NYSE	HPF	Tue, May 27, 2003	25.07	25.25	25.05	25.15
123	NYSE	HPF	Fri, May 23, 2003	25.03	25.11	25.01	25.04
122	NYSE	HPF	Thu, May 22, 2003	25.05	25.09	25.00	25.04
121	NYSE	HPF	Wed, May 21, 2003	25.00	25.12	25.00	25.05
120	NYSE	HPF	Tue, May 20, 2003	25.15	25.16	24.99	25.10
119	NYSE	HPF	Mon, May 19, 2003	24.90	25.23	24.90	25.10
118	NYSE	HPF	Fri, May 16, 2003	25.01	25.14	24.99	25.12
117	NYSE	HPF	Thu, May 15, 2003	25.07	25.19	25.00	25.05
116	NYSE	HPF	Wed, May 14, 2003	25.12	25.25	25.07	25.15
115	NYSE	HPF	Tue, May 13, 2003	25.18	25.18	24.96	25.06
114	NYSE	HPF	Mon, May 12, 2003	25.10	25.25	25.01	25.03
113	NYSE	HPF	Fri, May 9, 2003	25.05	25.16	25.00	25.10
112	NYSE	HPF	Thu, May 8, 2003	25.05	25.08	24.90	25.05
111	NYSE	HPF	Wed, May 7, 2003	24.90	25.05	24.89	25.04
110	NYSE	HPF	Tue, May 6, 2003	24.97	25.00	24.90	24.95
109	NYSE	HPF	Mon, May 5, 2003	24.95	24.97	24.83	24.93
108	NYSE	HPF	Fri, May 2, 2003	24.85	24.95	24.80	24.92
107	NYSE	HPF	Thu, May 1, 2003	24.95	24.95	24.76	24.87
106	NYSE	HPF	Wed, Apr 30, 2003	24.71	24.90	24.71	24.85
105	NYSE	HPF	Tue, Apr 29, 2003	24.85	24.90	24.70	24.74
104	NYSE	HPF	Mon, Apr 28, 2003	24.80	24.94	24.76	24.88
103	NYSE	HPF	Fri, Apr 25, 2003	24.61	24.90	24.60	24.80
102	NYSE	HPF	Thu, Apr 24, 2003	24.75	24.82	24.62	24.65
101	NYSE	HPF	Wed, Apr 23, 2003	24.80	24.95	24.71	24.71
100	NYSE	HPF	Tue, Apr 22, 2003	24.95	24.97	24.75	24.77
99	NYSE	HPF	Mon, Apr 21, 2003	24.95	24.99	24.83	24.90
98	NYSE	HPF	Thu, Apr 17, 2003	25.00	25.00	24.81	24.97
97	NYSE	HPF	Wed, Apr 16, 2003	24.62	24.97	24.62	24.97
96	NYSE	HPF	Tue, Apr 15, 2003	24.90	24.99	24.80	24.92
95	NYSE	HPF	Mon, Apr 14, 2003	24.95	24.95	24.61	24.89
94	NYSE	HPF	Fri, Apr 11, 2003	24.85	24.94	24.70	24.89
93	NYSE	HPF	Thu, Apr 10, 2003	24.70	24.84	24.65	24.80
92	NYSE	HPF	Wed, Apr 9, 2003	24.81	24.85	24.50	24.65
91	NYSE	HPF	Tue, Apr 8, 2003	24.95	25.00	24.81	24.91
90	NYSE	HPF	Mon, Apr 7, 2003	24.95	24.95	24.71	24.95
89	NYSE	HPF	Fri, Apr 4, 2003	24.85	24.97	24.76	24.92
88	NYSE	HPF	Thu, Apr 3, 2003	24.85	24.88	24.72	24.80
87	NYSE	HPF	Wed, Apr 2, 2003	24.75	25.00	24.51	24.90
86	NYSE	HPF	Tue, Apr 1, 2003	24.65	24.75	24.50	24.70
85	NYSE	HPF	Mon, Mar 31, 2003	24.22	24.50	24.22	24.50
84	NYSE	HPF	Fri, Mar 28, 2003	24.35	24.47	24.24	24.39
83	NYSE	HPF	Thu, Mar 27, 2003	24.19	24.49	24.10	24.30
82	NYSE	HPF	Wed, Mar 26, 2003	23.50	24.08	23.50	23.99
81	NYSE	HPF	Tue, Mar 25, 2003	23.95	24.00	23.60	23.75
80	NYSE	HPF	Mon, Mar 24, 2003	24.29	24.29	23.90	23.92
79	NYSE	HPF	Fri, Mar 21, 2003	24.28	24.28	23.96	24.15
78	NYSE	HPF	Thu, Mar 20, 2003	24.70	24.74	24.06	24.28
77	NYSE	HPF	Wed, Mar 19, 2003	24.78	24.94	24.71	24.72
76	NYSE	HPF	Tue, Mar 18, 2003	24.99	24.99	24.79	24.85
75	NYSE	HPF	Mon, Mar 17, 2003	24.91	25.00	24.82	24.96
74	NYSE	HPF	Fri, Mar 14, 2003	24.91	25.00	24.90	24.91
73	NYSE	HPF	Thu, Mar 13, 2003	24.95	24.95	24.85	24.90
72	NYSE	HPF	Wed, Mar 12, 2003	24.87	24.95	24.86	24.95
71	NYSE	HPF	Tue, Mar 11, 2003	24.92	24.95	24.86	24.95
70	NYSE	HPF	Mon, Mar 10, 2003	24.95	24.95	24.82	24.87
69	NYSE	HPF	Fri, Mar 7, 2003	24.95	24.95	24.80	24.95
68	NYSE	HPF	Thu, Mar 6, 2003	24.88	24.95	24.86	24.90
67	NYSE	HPF	Wed, Mar 5, 2003	24.80	25.00	24.78	24.91
66	NYSE	HPF	Tue, Mar 4, 2003	24.95	24.99	24.86	24.95
65	NYSE	HPF	Mon, Mar 3, 2003	25.00	25.09	24.89	24.93
64	NYSE	HPF	Fri, Feb 28, 2003	24.90	25.10	24.83	25.09
63	NYSE	HPF	Thu, Feb 27, 2003	24.97	25.10	24.82	25.00
62	NYSE	HPF	Wed, Feb 26, 2003	24.96	25.15	24.77	24.92
61	NYSE	HPF	Tue, Feb 25, 2003	25.00	25.15	24.62	25.01
60	NYSE	HPF	Mon, Feb 24, 2003	24.98	25.30	24.91	25.15
59	NYSE	HPF	Fri, Feb 21, 2003	25.08	25.10	24.95	24.97
58	NYSE	HPF	Thu, Feb 20, 2003	25.15	25.15	25.00	25.05
57	NYSE	HPF	Wed, Feb 19, 2003	25.25	25.37	25.20	25.35
56	NYSE	HPF	Tue, Feb 18, 2003	25.25	25.30	25.15	25.20
55	NYSE	HPF	Fri, Feb 14, 2003	25.11	25.25	25.08	25.18
54	NYSE	HPF	Thu, Feb 13, 2003	25.07	25.20	25.06	25.17
53	NYSE	HPF	Wed, Feb 12, 2003	25.12	25.24	25.07	25.16
52	NYSE	HPF	Tue, Feb 11, 2003	25.26	25.30	25.07	25.19
51	NYSE	HPF	Mon, Feb 10, 2003	25.15	25.39	25.00	25.25
50	NYSE	HPF	Fri, Feb 7, 2003	25.14	25.23	25.06	25.13
49	NYSE	HPF	Thu, Feb 6, 2003	25.15	25.15	25.03	25.14
48	NYSE	HPF	Wed, Feb 5, 2003	25.20	25.23	25.06	25.15
47	NYSE	HPF	Tue, Feb 4, 2003	25.20	25.20	25.05	25.20
46	NYSE	HPF	Mon, Feb 3, 2003	25.24	25.24	25.05	25.18
45	NYSE	HPF	Fri, Jan 31, 2003	25.02	25.28	25.02	25.15
44	NYSE	HPF	Thu, Jan 30, 2003	25.05	25.10	24.99	25.02
43	NYSE	HPF	Wed, Jan 29, 2003	25.00	25.08	24.92	24.99
42	NYSE	HPF	Tue, Jan 28, 2003	25.08	25.08	24.85	25.00
41	NYSE	HPF	Mon, Jan 27, 2003	25.05	25.19	24.86	25.03
40	NYSE	HPF	Fri, Jan 24, 2003	24.99	25.35	24.87	25.05
39	NYSE	HPF	Thu, Jan 23, 2003	25.07	25.07	24.86	24.99
38	NYSE	HPF	Wed, Jan 22, 2003	25.10	25.10	24.86	24.93
37	NYSE	HPF	Tue, Jan 21, 2003	25.05	25.10	24.95	25.10
36	NYSE	HPF	Fri, Jan 17, 2003	24.95	25.05	24.95	25.00
35	NYSE	HPF	Thu, Jan 16, 2003	25.10	25.10	24.93	25.00
34	NYSE	HPF	Wed, Jan 15, 2003	25.00	25.12	24.94	25.10
33	NYSE	HPF	Tue, Jan 14, 2003	25.26	25.35	25.11	25.30
32	NYSE	HPF	Mon, Jan 13, 2003	25.18	25.30	25.08	25.20
31	NYSE	HPF	Fri, Jan 10, 2003	25.06	25.10	25.02	25.10
30	NYSE	HPF	Thu, Jan 9, 2003	25.30	25.34	24.96	25.08
29	NYSE	HPF	Wed, Jan 8, 2003	24.93	25.40	24.90	25.15
28	NYSE	HPF	Tue, Jan 7, 2003	25.00	25.00	24.86	24.99
27	NYSE	HPF	Mon, Jan 6, 2003	25.03	25.03	24.85	24.95
26	NYSE	HPF	Fri, Jan 3, 2003	25.00	25.05	25.00	25.05
25	NYSE	HPF	Thu, Jan 2, 2003	25.01	25.04	25.00	25.02
24	NYSE	HPF	Tue, Dec 31, 2002	25.00	25.02	25.00	25.00
23	NYSE	HPF	Mon, Dec 30, 2002	25.00	25.03	25.00	25.01
22	NYSE	HPF	Fri, Dec 27, 2002	25.00	25.01	25.00	25.01
21	NYSE	HPF	Thu, Dec 26, 2002	25.00	25.02	25.00	25.00
20	NYSE	HPF	Tue, Dec 24, 2002	25.02	25.04	25.00	25.04
19	NYSE	HPF	Mon, Dec 23, 2002	25.03	25.03	25.00	25.00
18	NYSE	HPF	Fri, Dec 20, 2002	25.00	25.02	25.00	25.00
17	NYSE	HPF	Thu, Dec 19, 2002	25.03	25.04	25.00	25.00
16	NYSE	HPF	Wed, Dec 18, 2002	25.01	25.04	25.00	25.03
15	NYSE	HPF	Tue, Dec 17, 2002	25.00	25.03	25.00	25.01
14	NYSE	HPF	Mon, Dec 16, 2002	25.02	25.02	25.00	25.01
13	NYSE	HPF	Fri, Dec 13, 2002	25.01	25.01	25.00	25.00
12	NYSE	HPF	Thu, Dec 12, 2002	25.01	25.01	25.00	25.01
11	NYSE	HPF	Wed, Dec 11, 2002	25.00	25.02	25.00	25.02
10	NYSE	HPF	Tue, Dec 10, 2002	25.00	25.02	25.00	25.00
9	NYSE	HPF	Mon, Dec 9, 2002	25.02	25.03	25.00	25.00
8	NYSE	HPF	Fri, Dec 6, 2002	25.00	25.10	25.00	25.04
7	NYSE	HPF	Thu, Dec 5, 2002	25.00	25.01	25.00	25.00
6	NYSE	HPF	Wed, Dec 4, 2002	25.00	25.01	25.00	25.00
5	NYSE	HPF	Tue, Dec 3, 2002	25.00	25.01	25.00	25.00
4	NYSE	HPF	Mon, Dec 2, 2002	25.00	25.01	25.00	25.00
3	NYSE	HPF	Fri, Nov 29, 2002	25.00	25.01	25.00	25.00
2	NYSE	HPF	Wed, Nov 27, 2002	25.00	25.01	25.00	25.00
1	NYSE	HPF	Tue, Nov 26, 2002	25.00	25.01	25.00	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

John Hancock Preferred Income Fund II NYSE:HPF 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