John Hancock Preferred Income Fund NYSE:HPI Historical Prices

Below are the 4914 trading days of historical prices for HPI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4914	NYSE	HPI	Thu, Jan 19, 2023	17.13	17.29	17.03	17.19
4913	NYSE	HPI	Wed, Jan 18, 2023	17.27	17.44	17.23	17.24
4912	NYSE	HPI	Tue, Jan 17, 2023	17.12	17.20	17.05	17.16
4911	NYSE	HPI	Fri, Jan 13, 2023	17.10	17.20	17.06	17.09
4910	NYSE	HPI	Thu, Jan 12, 2023	17.08	17.19	16.96	17.15
4909	NYSE	HPI	Wed, Jan 11, 2023	16.97	17.01	16.87	17.00
4908	NYSE	HPI	Tue, Jan 10, 2023	16.76	16.93	16.75	16.90
4907	NYSE	HPI	Mon, Jan 9, 2023	16.71	16.90	16.69	16.72
4906	NYSE	HPI	Fri, Jan 6, 2023	16.48	16.65	16.47	16.63
4905	NYSE	HPI	Thu, Jan 5, 2023	16.29	16.42	16.20	16.32
4904	NYSE	HPI	Wed, Jan 4, 2023	16.38	16.38	16.23	16.34
4903	NYSE	HPI	Tue, Jan 3, 2023	16.19	16.31	16.05	16.24
4902	NYSE	HPI	Fri, Dec 30, 2022	15.86	16.05	15.72	16.05
4901	NYSE	HPI	Thu, Dec 29, 2022	15.86	15.94	15.74	15.90
4900	NYSE	HPI	Wed, Dec 28, 2022	15.89	16.06	15.70	15.78
4899	NYSE	HPI	Tue, Dec 27, 2022	16.07	16.07	15.80	15.88
4898	NYSE	HPI	Fri, Dec 23, 2022	15.76	16.16	15.70	16.06
4897	NYSE	HPI	Thu, Dec 22, 2022	15.91	15.91	15.67	15.73
4896	NYSE	HPI	Wed, Dec 21, 2022	16.05	16.09	15.84	15.93
4895	NYSE	HPI	Tue, Dec 20, 2022	15.99	16.19	15.87	15.94
4894	NYSE	HPI	Mon, Dec 19, 2022	16.20	16.26	15.94	15.97
4893	NYSE	HPI	Fri, Dec 16, 2022	16.05	16.18	15.90	16.18
4892	NYSE	HPI	Thu, Dec 15, 2022	15.98	16.28	15.92	16.09
4891	NYSE	HPI	Wed, Dec 14, 2022	15.78	16.10	15.78	16.00
4890	NYSE	HPI	Tue, Dec 13, 2022	15.85	15.86	15.66	15.77
4889	NYSE	HPI	Mon, Dec 12, 2022	15.57	15.71	15.43	15.50
4888	NYSE	HPI	Fri, Dec 9, 2022	15.80	15.84	15.55	15.55
4887	NYSE	HPI	Thu, Dec 8, 2022	16.07	16.16	15.90	15.80
4886	NYSE	HPI	Wed, Dec 7, 2022	16.32	16.43	15.98	16.05
4885	NYSE	HPI	Tue, Dec 6, 2022	16.46	16.50	16.31	16.36
4884	NYSE	HPI	Mon, Dec 5, 2022	16.79	16.82	16.43	16.46
4883	NYSE	HPI	Fri, Dec 2, 2022	16.40	16.94	16.40	16.78
4882	NYSE	HPI	Thu, Dec 1, 2022	16.38	16.73	16.38	16.47
4881	NYSE	HPI	Wed, Nov 30, 2022	16.30	16.40	16.21	16.36
4880	NYSE	HPI	Tue, Nov 29, 2022	16.25	16.28	16.15	16.26
4879	NYSE	HPI	Mon, Nov 28, 2022	16.32	16.32	16.08	16.22
4878	NYSE	HPI	Fri, Nov 25, 2022	16.17	16.33	16.12	16.32
4877	NYSE	HPI	Wed, Nov 23, 2022	16.19	16.39	16.11	16.13
4876	NYSE	HPI	Tue, Nov 22, 2022	16.22	16.29	16.10	16.25
4875	NYSE	HPI	Mon, Nov 21, 2022	15.93	16.24	15.92	16.12
4874	NYSE	HPI	Fri, Nov 18, 2022	16.01	16.04	15.94	16.02
4873	NYSE	HPI	Thu, Nov 17, 2022	16.05	16.09	15.83	15.92
4872	NYSE	HPI	Wed, Nov 16, 2022	16.18	16.19	16.02	16.13
4871	NYSE	HPI	Tue, Nov 15, 2022	16.06	16.21	16.01	16.14
4870	NYSE	HPI	Mon, Nov 14, 2022	16.09	16.09	15.87	15.91
4869	NYSE	HPI	Fri, Nov 11, 2022	16.11	16.32	15.94	16.08
4868	NYSE	HPI	Thu, Nov 10, 2022	15.91	16.15	15.80	16.08
4867	NYSE	HPI	Wed, Nov 9, 2022	15.68	15.87	15.57	15.45
4866	NYSE	HPI	Tue, Nov 8, 2022	15.56	15.87	15.48	15.79
4865	NYSE	HPI	Mon, Nov 7, 2022	15.56	15.56	15.38	15.47
4864	NYSE	HPI	Fri, Nov 4, 2022	15.42	15.62	15.36	15.41
4863	NYSE	HPI	Thu, Nov 3, 2022	15.60	15.60	15.32	15.35
4862	NYSE	HPI	Wed, Nov 2, 2022	16.20	16.20	15.76	15.77
4861	NYSE	HPI	Tue, Nov 1, 2022	16.65	16.65	16.02	16.26
4860	NYSE	HPI	Mon, Oct 31, 2022	16.59	16.74	16.29	16.49
4859	NYSE	HPI	Fri, Oct 28, 2022	16.16	16.62	16.16	16.59
4858	NYSE	HPI	Thu, Oct 27, 2022	15.98	16.19	15.88	16.16
4857	NYSE	HPI	Wed, Oct 26, 2022	15.44	16.08	15.38	15.87
4856	NYSE	HPI	Tue, Oct 25, 2022	15.43	15.55	15.29	15.40
4855	NYSE	HPI	Mon, Oct 24, 2022	15.34	15.52	15.28	15.38
4854	NYSE	HPI	Fri, Oct 21, 2022	15.03	15.24	14.92	15.21
4853	NYSE	HPI	Thu, Oct 20, 2022	15.05	15.17	14.94	15.04
4852	NYSE	HPI	Wed, Oct 19, 2022	15.05	15.09	14.92	15.00
4851	NYSE	HPI	Tue, Oct 18, 2022	15.12	15.22	14.95	15.11
4850	NYSE	HPI	Mon, Oct 17, 2022	15.17	15.25	14.95	14.99
4849	NYSE	HPI	Fri, Oct 14, 2022	15.30	15.42	14.96	15.00
4848	NYSE	HPI	Thu, Oct 13, 2022	15.21	15.37	14.90	15.20
4847	NYSE	HPI	Wed, Oct 12, 2022	15.86	15.99	15.47	15.47
4846	NYSE	HPI	Tue, Oct 11, 2022	16.08	16.32	16.00	15.88
4845	NYSE	HPI	Mon, Oct 10, 2022	16.16	16.35	16.02	16.08
4844	NYSE	HPI	Fri, Oct 7, 2022	16.79	16.98	16.19	16.31
4843	NYSE	HPI	Thu, Oct 6, 2022	16.71	17.00	16.66	16.92
4842	NYSE	HPI	Wed, Oct 5, 2022	16.96	16.98	16.58	16.86
4841	NYSE	HPI	Tue, Oct 4, 2022	16.64	17.03	16.64	17.02
4840	NYSE	HPI	Mon, Oct 3, 2022	16.15	16.77	16.15	16.41
4839	NYSE	HPI	Fri, Sep 30, 2022	16.02	16.29	16.02	16.02
4838	NYSE	HPI	Thu, Sep 29, 2022	16.28	16.28	15.80	15.92
4837	NYSE	HPI	Wed, Sep 28, 2022	16.21	16.45	16.10	16.28
4836	NYSE	HPI	Tue, Sep 27, 2022	16.39	16.42	15.91	16.10
4835	NYSE	HPI	Mon, Sep 26, 2022	16.42	16.50	15.97	16.35
4834	NYSE	HPI	Fri, Sep 23, 2022	16.94	17.03	16.27	16.43
4833	NYSE	HPI	Thu, Sep 22, 2022	17.31	17.35	16.88	16.96
4832	NYSE	HPI	Wed, Sep 21, 2022	17.33	17.33	17.14	17.30
4831	NYSE	HPI	Tue, Sep 20, 2022	17.22	17.30	17.15	17.24
4830	NYSE	HPI	Mon, Sep 19, 2022	17.20	17.60	17.07	17.25
4829	NYSE	HPI	Fri, Sep 16, 2022	17.34	17.34	17.06	17.20
4828	NYSE	HPI	Thu, Sep 15, 2022	17.63	17.67	17.41	17.47
4827	NYSE	HPI	Wed, Sep 14, 2022	17.73	17.86	17.51	17.62
4826	NYSE	HPI	Tue, Sep 13, 2022	17.97	17.97	17.58	17.61
4825	NYSE	HPI	Mon, Sep 12, 2022	18.33	18.46	18.12	18.14
4824	NYSE	HPI	Fri, Sep 9, 2022	18.40	18.45	18.15	18.23
4823	NYSE	HPI	Thu, Sep 8, 2022	18.51	18.61	18.41	18.35
4822	NYSE	HPI	Wed, Sep 7, 2022	18.24	18.55	18.16	18.55
4821	NYSE	HPI	Tue, Sep 6, 2022	17.88	18.22	17.75	18.19
4820	NYSE	HPI	Fri, Sep 2, 2022	17.79	17.91	17.66	17.91
4819	NYSE	HPI	Thu, Sep 1, 2022	17.70	17.78	17.52	17.68
4818	NYSE	HPI	Wed, Aug 31, 2022	17.83	17.98	17.80	17.88
4817	NYSE	HPI	Tue, Aug 30, 2022	17.77	17.87	17.59	17.69
4816	NYSE	HPI	Mon, Aug 29, 2022	17.78	17.82	17.69	17.77
4815	NYSE	HPI	Fri, Aug 26, 2022	18.00	18.03	17.75	17.78
4814	NYSE	HPI	Thu, Aug 25, 2022	17.94	18.00	17.90	17.97
4813	NYSE	HPI	Wed, Aug 24, 2022	17.75	18.04	17.65	17.87
4812	NYSE	HPI	Tue, Aug 23, 2022	17.92	18.10	17.63	17.77
4811	NYSE	HPI	Mon, Aug 22, 2022	18.14	18.14	17.90	17.94
4810	NYSE	HPI	Fri, Aug 19, 2022	18.40	18.40	18.14	18.21
4809	NYSE	HPI	Thu, Aug 18, 2022	18.46	18.55	18.37	18.40
4808	NYSE	HPI	Wed, Aug 17, 2022	18.63	18.75	18.43	18.47
4807	NYSE	HPI	Tue, Aug 16, 2022	18.83	18.95	18.68	18.74
4806	NYSE	HPI	Mon, Aug 15, 2022	18.93	19.05	18.71	18.90
4805	NYSE	HPI	Fri, Aug 12, 2022	18.99	19.04	18.90	18.98
4804	NYSE	HPI	Thu, Aug 11, 2022	19.05	19.13	18.90	18.98
4803	NYSE	HPI	Wed, Aug 10, 2022	18.95	18.98	18.86	18.94
4802	NYSE	HPI	Tue, Aug 9, 2022	18.90	18.93	18.68	18.67
4801	NYSE	HPI	Mon, Aug 8, 2022	18.93	19.09	18.87	18.90
4800	NYSE	HPI	Fri, Aug 5, 2022	18.95	19.18	18.87	18.95
4799	NYSE	HPI	Thu, Aug 4, 2022	19.07	19.23	19.02	19.05
4798	NYSE	HPI	Wed, Aug 3, 2022	18.95	19.23	18.85	19.06
4797	NYSE	HPI	Tue, Aug 2, 2022	18.90	18.91	18.83	18.88
4796	NYSE	HPI	Mon, Aug 1, 2022	18.75	18.94	18.57	18.91
4795	NYSE	HPI	Fri, Jul 29, 2022	18.35	18.69	18.22	18.67
4794	NYSE	HPI	Thu, Jul 28, 2022	17.97	18.29	17.95	18.28
4793	NYSE	HPI	Wed, Jul 27, 2022	17.95	18.09	17.79	17.98
4792	NYSE	HPI	Tue, Jul 26, 2022	18.06	18.06	17.79	17.88
4791	NYSE	HPI	Mon, Jul 25, 2022	18.09	18.32	17.97	18.01
4790	NYSE	HPI	Fri, Jul 22, 2022	18.18	18.36	17.92	18.06
4789	NYSE	HPI	Thu, Jul 21, 2022	17.98	18.10	17.91	18.05
4788	NYSE	HPI	Wed, Jul 20, 2022	17.57	18.00	17.57	17.98
4787	NYSE	HPI	Tue, Jul 19, 2022	17.55	17.65	17.43	17.63
4786	NYSE	HPI	Mon, Jul 18, 2022	17.42	17.60	17.28	17.39
4785	NYSE	HPI	Fri, Jul 15, 2022	17.16	17.37	17.15	17.31
4784	NYSE	HPI	Thu, Jul 14, 2022	17.04	17.08	16.93	17.04
4783	NYSE	HPI	Wed, Jul 13, 2022	16.96	17.11	16.96	17.05
4782	NYSE	HPI	Tue, Jul 12, 2022	17.24	17.32	17.05	17.06
4781	NYSE	HPI	Mon, Jul 11, 2022	17.14	17.26	17.11	17.20
4780	NYSE	HPI	Fri, Jul 8, 2022	17.16	17.24	16.98	17.18
4779	NYSE	HPI	Thu, Jul 7, 2022	17.60	17.68	17.28	17.19
4778	NYSE	HPI	Wed, Jul 6, 2022	17.87	17.87	17.52	17.53
4777	NYSE	HPI	Tue, Jul 5, 2022	17.65	17.98	17.60	17.88
4776	NYSE	HPI	Fri, Jul 1, 2022	17.52	17.73	17.52	17.69
4775	NYSE	HPI	Thu, Jun 30, 2022	17.45	17.69	17.19	17.51
4774	NYSE	HPI	Wed, Jun 29, 2022	17.15	17.38	17.15	17.36
4773	NYSE	HPI	Tue, Jun 28, 2022	17.19	17.35	17.06	17.10
4772	NYSE	HPI	Mon, Jun 27, 2022	17.15	17.24	17.00	17.06
4771	NYSE	HPI	Fri, Jun 24, 2022	16.80	17.07	16.71	17.05
4770	NYSE	HPI	Thu, Jun 23, 2022	16.52	16.74	16.52	16.65
4769	NYSE	HPI	Wed, Jun 22, 2022	16.47	16.70	16.43	16.48
4768	NYSE	HPI	Tue, Jun 21, 2022	16.45	16.66	16.45	16.52
4767	NYSE	HPI	Fri, Jun 17, 2022	16.34	16.62	16.34	16.45
4766	NYSE	HPI	Thu, Jun 16, 2022	16.98	17.00	16.32	16.34
4765	NYSE	HPI	Wed, Jun 15, 2022	17.08	17.29	16.91	17.18
4764	NYSE	HPI	Tue, Jun 14, 2022	17.64	17.67	16.97	17.06
4763	NYSE	HPI	Mon, Jun 13, 2022	18.03	18.03	17.56	17.62
4762	NYSE	HPI	Fri, Jun 10, 2022	18.49	18.51	18.22	18.23
4761	NYSE	HPI	Thu, Jun 9, 2022	18.97	19.00	18.77	18.66
4760	NYSE	HPI	Wed, Jun 8, 2022	18.89	19.08	18.84	18.99
4759	NYSE	HPI	Tue, Jun 7, 2022	18.57	18.91	18.57	18.89
4758	NYSE	HPI	Mon, Jun 6, 2022	18.44	18.63	18.43	18.60
4757	NYSE	HPI	Fri, Jun 3, 2022	18.73	18.73	18.12	18.33
4756	NYSE	HPI	Thu, Jun 2, 2022	18.84	18.84	18.74	18.80
4755	NYSE	HPI	Wed, Jun 1, 2022	18.92	19.00	18.65	18.84
4754	NYSE	HPI	Tue, May 31, 2022	18.88	19.21	18.80	18.83
4753	NYSE	HPI	Fri, May 27, 2022	18.50	18.79	18.48	18.76
4752	NYSE	HPI	Thu, May 26, 2022	18.12	18.40	18.00	18.40
4751	NYSE	HPI	Wed, May 25, 2022	17.71	18.13	17.71	18.06
4750	NYSE	HPI	Tue, May 24, 2022	17.66	17.83	17.45	17.82
4749	NYSE	HPI	Mon, May 23, 2022	17.51	17.66	17.51	17.60
4748	NYSE	HPI	Fri, May 20, 2022	17.54	17.61	17.32	17.40
4747	NYSE	HPI	Thu, May 19, 2022	17.48	17.57	17.40	17.47
4746	NYSE	HPI	Wed, May 18, 2022	17.62	17.76	17.32	17.50
4745	NYSE	HPI	Tue, May 17, 2022	17.71	17.71	17.48	17.63
4744	NYSE	HPI	Mon, May 16, 2022	17.50	17.64	17.43	17.53
4743	NYSE	HPI	Fri, May 13, 2022	17.23	17.57	17.23	17.49
4742	NYSE	HPI	Thu, May 12, 2022	17.34	17.43	17.14	17.21
4741	NYSE	HPI	Wed, May 11, 2022	17.40	17.71	17.39	17.44
4740	NYSE	HPI	Tue, May 10, 2022	17.77	17.98	17.53	17.45
4739	NYSE	HPI	Mon, May 9, 2022	17.95	17.98	17.65	17.67
4738	NYSE	HPI	Fri, May 6, 2022	17.97	18.07	17.82	18.05
4737	NYSE	HPI	Thu, May 5, 2022	17.99	18.21	17.70	18.01
4736	NYSE	HPI	Wed, May 4, 2022	17.98	18.22	17.90	18.17
4735	NYSE	HPI	Tue, May 3, 2022	17.76	17.99	17.76	17.99
4734	NYSE	HPI	Mon, May 2, 2022	17.87	17.91	17.60	17.76
4733	NYSE	HPI	Fri, Apr 29, 2022	18.09	18.11	17.81	17.84
4732	NYSE	HPI	Thu, Apr 28, 2022	17.83	18.15	17.78	18.06
4731	NYSE	HPI	Wed, Apr 27, 2022	17.86	17.97	17.71	17.75
4730	NYSE	HPI	Tue, Apr 26, 2022	18.07	18.10	17.72	17.75
4729	NYSE	HPI	Mon, Apr 25, 2022	18.12	18.12	17.88	18.07
4728	NYSE	HPI	Fri, Apr 22, 2022	18.28	18.28	18.02	18.12
4727	NYSE	HPI	Thu, Apr 21, 2022	18.52	18.52	18.23	18.28
4726	NYSE	HPI	Wed, Apr 20, 2022	18.33	18.45	18.28	18.44
4725	NYSE	HPI	Tue, Apr 19, 2022	18.10	18.29	18.07	18.23
4724	NYSE	HPI	Mon, Apr 18, 2022	18.22	18.27	18.07	18.10
4723	NYSE	HPI	Thu, Apr 14, 2022	18.44	18.44	18.18	18.18
4722	NYSE	HPI	Wed, Apr 13, 2022	18.38	18.46	18.27	18.37
4721	NYSE	HPI	Tue, Apr 12, 2022	18.42	18.55	18.23	18.36
4720	NYSE	HPI	Mon, Apr 11, 2022	18.52	18.55	18.35	18.35
4719	NYSE	HPI	Fri, Apr 8, 2022	18.77	18.78	18.61	18.61
4718	NYSE	HPI	Thu, Apr 7, 2022	18.90	19.10	18.89	18.77
4717	NYSE	HPI	Wed, Apr 6, 2022	19.28	19.30	18.92	18.96
4716	NYSE	HPI	Tue, Apr 5, 2022	19.61	19.62	19.38	19.40
4715	NYSE	HPI	Mon, Apr 4, 2022	19.47	19.63	19.44	19.61
4714	NYSE	HPI	Fri, Apr 1, 2022	19.35	19.46	19.28	19.39
4713	NYSE	HPI	Thu, Mar 31, 2022	19.12	19.40	19.05	19.35
4712	NYSE	HPI	Wed, Mar 30, 2022	18.92	19.11	18.91	19.03
4711	NYSE	HPI	Tue, Mar 29, 2022	18.63	18.85	18.56	18.85
4710	NYSE	HPI	Mon, Mar 28, 2022	18.42	18.54	18.38	18.50
4709	NYSE	HPI	Fri, Mar 25, 2022	18.67	18.67	18.35	18.38
4708	NYSE	HPI	Thu, Mar 24, 2022	18.58	18.63	18.51	18.61
4707	NYSE	HPI	Wed, Mar 23, 2022	18.53	18.66	18.46	18.58
4706	NYSE	HPI	Tue, Mar 22, 2022	18.47	18.59	18.43	18.53
4705	NYSE	HPI	Mon, Mar 21, 2022	18.56	18.63	18.46	18.52
4704	NYSE	HPI	Fri, Mar 18, 2022	18.57	18.68	18.53	18.58
4703	NYSE	HPI	Thu, Mar 17, 2022	18.33	18.58	18.33	18.49
4702	NYSE	HPI	Wed, Mar 16, 2022	18.10	18.31	18.08	18.31
4701	NYSE	HPI	Tue, Mar 15, 2022	17.68	17.94	17.68	17.94
4700	NYSE	HPI	Mon, Mar 14, 2022	18.25	18.34	17.56	17.63
4699	NYSE	HPI	Fri, Mar 11, 2022	18.44	18.47	18.37	18.38
4698	NYSE	HPI	Thu, Mar 10, 2022	18.53	18.53	18.29	18.43
4697	NYSE	HPI	Wed, Mar 9, 2022	18.48	18.67	18.48	18.55
4696	NYSE	HPI	Tue, Mar 8, 2022	18.34	18.45	18.13	18.32
4695	NYSE	HPI	Mon, Mar 7, 2022	18.66	18.66	18.18	18.23
4694	NYSE	HPI	Fri, Mar 4, 2022	18.78	18.79	18.60	18.61
4693	NYSE	HPI	Thu, Mar 3, 2022	18.87	18.92	18.79	18.81
4692	NYSE	HPI	Wed, Mar 2, 2022	18.68	18.82	18.63	18.80
4691	NYSE	HPI	Tue, Mar 1, 2022	18.72	18.74	18.54	18.57
4690	NYSE	HPI	Mon, Feb 28, 2022	18.61	18.78	18.56	18.66
4689	NYSE	HPI	Fri, Feb 25, 2022	18.26	18.65	18.26	18.65
4688	NYSE	HPI	Thu, Feb 24, 2022	17.82	18.24	17.82	18.21
4687	NYSE	HPI	Wed, Feb 23, 2022	18.25	18.32	18.06	18.08
4686	NYSE	HPI	Tue, Feb 22, 2022	18.33	18.53	18.12	18.15
4685	NYSE	HPI	Fri, Feb 18, 2022	18.54	18.73	18.53	18.56
4684	NYSE	HPI	Thu, Feb 17, 2022	18.82	18.92	18.63	18.65
4683	NYSE	HPI	Wed, Feb 16, 2022	18.71	18.87	18.69	18.84
4682	NYSE	HPI	Tue, Feb 15, 2022	18.66	18.76	18.50	18.71
4681	NYSE	HPI	Mon, Feb 14, 2022	18.78	18.78	18.47	18.66
4680	NYSE	HPI	Fri, Feb 11, 2022	18.91	19.02	18.75	18.78
4679	NYSE	HPI	Thu, Feb 10, 2022	19.26	19.32	18.88	19.01
4678	NYSE	HPI	Wed, Feb 9, 2022	19.44	19.48	19.40	19.33
4677	NYSE	HPI	Tue, Feb 8, 2022	19.45	19.49	19.30	19.36
4676	NYSE	HPI	Mon, Feb 7, 2022	19.45	19.53	19.35	19.45
4675	NYSE	HPI	Fri, Feb 4, 2022	19.50	19.52	19.32	19.41
4674	NYSE	HPI	Thu, Feb 3, 2022	19.65	19.65	19.50	19.53
4673	NYSE	HPI	Wed, Feb 2, 2022	19.82	19.88	19.68	19.75
4672	NYSE	HPI	Tue, Feb 1, 2022	19.55	19.88	19.53	19.85
4671	NYSE	HPI	Mon, Jan 31, 2022	19.27	19.55	19.24	19.52
4670	NYSE	HPI	Fri, Jan 28, 2022	19.40	19.42	19.15	19.24
4669	NYSE	HPI	Thu, Jan 27, 2022	19.65	19.73	19.34	19.36
4668	NYSE	HPI	Wed, Jan 26, 2022	19.67	19.81	19.46	19.50
4667	NYSE	HPI	Tue, Jan 25, 2022	19.29	19.55	19.22	19.52
4666	NYSE	HPI	Mon, Jan 24, 2022	19.54	19.73	19.08	19.47
4665	NYSE	HPI	Fri, Jan 21, 2022	20.13	20.26	19.85	19.85
4664	NYSE	HPI	Thu, Jan 20, 2022	20.42	20.59	20.30	20.30
4663	NYSE	HPI	Wed, Jan 19, 2022	20.32	20.50	20.32	20.37
4662	NYSE	HPI	Tue, Jan 18, 2022	20.62	20.62	20.30	20.31
4661	NYSE	HPI	Fri, Jan 14, 2022	20.87	20.89	20.52	20.67
4660	NYSE	HPI	Thu, Jan 13, 2022	20.84	20.91	20.80	20.87
4659	NYSE	HPI	Wed, Jan 12, 2022	20.85	20.86	20.75	20.79
4658	NYSE	HPI	Tue, Jan 11, 2022	20.59	20.83	20.51	20.81
4657	NYSE	HPI	Mon, Jan 10, 2022	20.55	20.55	20.39	20.55
4656	NYSE	HPI	Fri, Jan 7, 2022	20.49	20.53	20.40	20.52
4655	NYSE	HPI	Thu, Jan 6, 2022	20.40	20.45	20.27	20.42
4654	NYSE	HPI	Wed, Jan 5, 2022	20.50	20.74	20.31	20.35
4653	NYSE	HPI	Tue, Jan 4, 2022	20.73	20.73	20.40	20.60
4652	NYSE	HPI	Mon, Jan 3, 2022	20.73	20.75	20.59	20.63
4651	NYSE	HPI	Fri, Dec 31, 2021	20.71	20.80	20.69	20.75
4650	NYSE	HPI	Thu, Dec 30, 2021	20.70	20.72	20.63	20.67
4649	NYSE	HPI	Wed, Dec 29, 2021	20.79	20.84	20.75	20.63
4648	NYSE	HPI	Tue, Dec 28, 2021	20.78	20.85	20.78	20.80
4647	NYSE	HPI	Mon, Dec 27, 2021	20.85	20.85	20.72	20.84
4646	NYSE	HPI	Thu, Dec 23, 2021	20.76	20.84	20.68	20.80
4645	NYSE	HPI	Wed, Dec 22, 2021	20.38	20.65	20.38	20.61
4644	NYSE	HPI	Tue, Dec 21, 2021	20.50	20.51	20.40	20.42
4643	NYSE	HPI	Mon, Dec 20, 2021	20.69	20.71	20.39	20.42
4642	NYSE	HPI	Fri, Dec 17, 2021	20.77	20.77	20.62	20.72
4641	NYSE	HPI	Thu, Dec 16, 2021	20.92	20.92	20.72	20.75
4640	NYSE	HPI	Wed, Dec 15, 2021	20.76	20.85	20.63	20.85
4639	NYSE	HPI	Tue, Dec 14, 2021	20.65	20.73	20.61	20.69
4638	NYSE	HPI	Mon, Dec 13, 2021	20.98	20.98	20.57	20.62
4637	NYSE	HPI	Fri, Dec 10, 2021	20.99	21.05	20.85	20.92
4636	NYSE	HPI	Thu, Dec 9, 2021	20.95	21.09	20.91	20.93
4635	NYSE	HPI	Wed, Dec 8, 2021	20.69	20.90	20.63	20.90
4634	NYSE	HPI	Tue, Dec 7, 2021	20.30	20.66	20.30	20.63
4633	NYSE	HPI	Mon, Dec 6, 2021	20.28	20.35	20.14	20.18
4632	NYSE	HPI	Fri, Dec 3, 2021	20.48	20.54	20.16	20.19
4631	NYSE	HPI	Thu, Dec 2, 2021	20.49	20.49	20.40	20.40
4630	NYSE	HPI	Wed, Dec 1, 2021	20.73	20.80	20.39	20.41
4629	NYSE	HPI	Tue, Nov 30, 2021	21.01	21.04	20.61	20.65
4628	NYSE	HPI	Mon, Nov 29, 2021	20.82	20.93	20.75	20.92
4627	NYSE	HPI	Fri, Nov 26, 2021	20.84	20.84	20.64	20.76
4626	NYSE	HPI	Wed, Nov 24, 2021	20.86	21.00	20.83	20.86
4625	NYSE	HPI	Tue, Nov 23, 2021	21.17	21.17	20.89	20.91
4624	NYSE	HPI	Mon, Nov 22, 2021	21.20	21.28	21.07	21.12
4623	NYSE	HPI	Fri, Nov 19, 2021	21.24	21.30	21.16	21.21
4622	NYSE	HPI	Thu, Nov 18, 2021	21.37	21.45	21.25	21.27
4621	NYSE	HPI	Wed, Nov 17, 2021	21.41	21.49	21.38	21.46
4620	NYSE	HPI	Tue, Nov 16, 2021	21.56	21.56	21.43	21.48
4619	NYSE	HPI	Mon, Nov 15, 2021	21.69	21.81	21.42	21.47
4618	NYSE	HPI	Fri, Nov 12, 2021	21.80	21.80	21.67	21.69
4617	NYSE	HPI	Thu, Nov 11, 2021	21.81	21.85	21.77	21.80
4616	NYSE	HPI	Wed, Nov 10, 2021	21.81	21.93	21.80	21.80
4615	NYSE	HPI	Tue, Nov 9, 2021	22.00	22.05	21.97	21.89
4614	NYSE	HPI	Mon, Nov 8, 2021	21.84	22.00	21.84	21.98
4613	NYSE	HPI	Fri, Nov 5, 2021	22.02	22.13	21.83	21.84
4612	NYSE	HPI	Thu, Nov 4, 2021	22.00	22.03	21.92	21.94
4611	NYSE	HPI	Wed, Nov 3, 2021	22.00	22.00	21.90	21.99
4610	NYSE	HPI	Tue, Nov 2, 2021	22.00	22.00	21.90	21.99
4609	NYSE	HPI	Mon, Nov 1, 2021	21.91	22.03	21.91	21.98
4608	NYSE	HPI	Fri, Oct 29, 2021	21.94	21.98	21.77	21.91
4607	NYSE	HPI	Thu, Oct 28, 2021	21.96	21.99	21.80	21.89
4606	NYSE	HPI	Wed, Oct 27, 2021	21.99	22.00	21.93	21.96
4605	NYSE	HPI	Tue, Oct 26, 2021	21.90	21.94	21.78	21.91
4604	NYSE	HPI	Mon, Oct 25, 2021	21.85	21.90	21.81	21.90
4603	NYSE	HPI	Fri, Oct 22, 2021	21.75	21.82	21.66	21.82
4602	NYSE	HPI	Thu, Oct 21, 2021	21.68	21.75	21.62	21.70
4601	NYSE	HPI	Wed, Oct 20, 2021	21.54	21.68	21.52	21.66
4600	NYSE	HPI	Tue, Oct 19, 2021	21.53	21.60	21.51	21.51
4599	NYSE	HPI	Mon, Oct 18, 2021	21.51	21.52	21.47	21.50
4598	NYSE	HPI	Fri, Oct 15, 2021	21.58	21.63	21.54	21.54
4597	NYSE	HPI	Thu, Oct 14, 2021	21.56	21.63	21.56	21.59
4596	NYSE	HPI	Wed, Oct 13, 2021	21.32	21.50	21.32	21.49
4595	NYSE	HPI	Tue, Oct 12, 2021	21.40	21.40	21.27	21.34
4594	NYSE	HPI	Mon, Oct 11, 2021	21.47	21.47	21.26	21.29
4593	NYSE	HPI	Fri, Oct 8, 2021	21.36	21.43	21.27	21.32
4592	NYSE	HPI	Thu, Oct 7, 2021	21.60	21.60	21.46	21.36
4591	NYSE	HPI	Wed, Oct 6, 2021	21.29	21.69	21.28	21.43
4590	NYSE	HPI	Tue, Oct 5, 2021	21.40	21.40	21.30	21.33
4589	NYSE	HPI	Mon, Oct 4, 2021	21.30	21.34	21.23	21.29
4588	NYSE	HPI	Fri, Oct 1, 2021	21.53	21.58	21.32	21.35
4587	NYSE	HPI	Thu, Sep 30, 2021	21.82	21.90	21.49	21.50
4586	NYSE	HPI	Wed, Sep 29, 2021	21.57	21.75	21.57	21.71
4585	NYSE	HPI	Tue, Sep 28, 2021	21.57	21.63	21.37	21.56
4584	NYSE	HPI	Mon, Sep 27, 2021	21.56	21.68	21.56	21.62
4583	NYSE	HPI	Fri, Sep 24, 2021	21.79	21.80	21.59	21.61
4582	NYSE	HPI	Thu, Sep 23, 2021	21.94	21.99	21.75	21.80
4581	NYSE	HPI	Wed, Sep 22, 2021	21.72	21.93	21.72	21.89
4580	NYSE	HPI	Tue, Sep 21, 2021	21.61	21.80	21.59	21.68
4579	NYSE	HPI	Mon, Sep 20, 2021	21.48	21.72	21.40	21.48
4578	NYSE	HPI	Fri, Sep 17, 2021	21.90	21.90	21.84	21.86
4577	NYSE	HPI	Thu, Sep 16, 2021	21.85	21.90	21.81	21.87
4576	NYSE	HPI	Wed, Sep 15, 2021	21.76	21.83	21.65	21.83
4575	NYSE	HPI	Tue, Sep 14, 2021	21.62	21.75	21.59	21.71
4574	NYSE	HPI	Mon, Sep 13, 2021	21.52	21.62	21.45	21.57
4573	NYSE	HPI	Fri, Sep 10, 2021	21.53	21.62	21.43	21.47
4572	NYSE	HPI	Thu, Sep 9, 2021	21.72	21.76	21.57	21.53
4571	NYSE	HPI	Wed, Sep 8, 2021	21.76	21.84	21.70	21.70
4570	NYSE	HPI	Tue, Sep 7, 2021	21.87	21.87	21.75	21.80
4569	NYSE	HPI	Fri, Sep 3, 2021	21.99	21.99	21.78	21.84
4568	NYSE	HPI	Thu, Sep 2, 2021	22.00	22.00	21.90	21.96
4567	NYSE	HPI	Wed, Sep 1, 2021	21.93	22.00	21.92	21.96
4566	NYSE	HPI	Tue, Aug 31, 2021	22.00	22.00	21.93	21.95
4565	NYSE	HPI	Mon, Aug 30, 2021	21.94	22.00	21.88	21.97
4564	NYSE	HPI	Fri, Aug 27, 2021	21.78	21.98	21.77	21.94
4563	NYSE	HPI	Thu, Aug 26, 2021	21.74	21.78	21.67	21.71
4562	NYSE	HPI	Wed, Aug 25, 2021	21.59	21.70	21.59	21.67
4561	NYSE	HPI	Tue, Aug 24, 2021	21.63	21.64	21.50	21.56
4560	NYSE	HPI	Mon, Aug 23, 2021	21.50	21.64	21.43	21.60
4559	NYSE	HPI	Fri, Aug 20, 2021	21.46	21.50	21.31	21.44
4558	NYSE	HPI	Thu, Aug 19, 2021	21.63	21.66	21.36	21.40
4557	NYSE	HPI	Wed, Aug 18, 2021	21.72	21.72	21.61	21.64
4556	NYSE	HPI	Tue, Aug 17, 2021	21.83	21.84	21.53	21.70
4555	NYSE	HPI	Mon, Aug 16, 2021	21.82	21.87	21.76	21.82
4554	NYSE	HPI	Fri, Aug 13, 2021	21.81	21.87	21.75	21.76
4553	NYSE	HPI	Thu, Aug 12, 2021	21.81	21.81	21.69	21.76
4552	NYSE	HPI	Wed, Aug 11, 2021	21.70	21.73	21.60	21.69
4551	NYSE	HPI	Tue, Aug 10, 2021	22.00	22.00	21.66	21.61
4550	NYSE	HPI	Mon, Aug 9, 2021	21.92	22.00	21.92	21.94
4549	NYSE	HPI	Fri, Aug 6, 2021	21.95	21.95	21.90	21.92
4548	NYSE	HPI	Thu, Aug 5, 2021	21.90	21.93	21.83	21.89
4547	NYSE	HPI	Wed, Aug 4, 2021	21.87	21.92	21.79	21.92
4546	NYSE	HPI	Tue, Aug 3, 2021	21.80	21.84	21.72	21.84
4545	NYSE	HPI	Mon, Aug 2, 2021	21.73	21.80	21.68	21.75
4544	NYSE	HPI	Fri, Jul 30, 2021	21.69	21.71	21.60	21.62
4543	NYSE	HPI	Thu, Jul 29, 2021	21.46	21.65	21.46	21.65
4542	NYSE	HPI	Wed, Jul 28, 2021	21.58	21.59	21.45	21.53
4541	NYSE	HPI	Tue, Jul 27, 2021	21.58	21.63	21.44	21.47
4540	NYSE	HPI	Mon, Jul 26, 2021	21.59	21.64	21.53	21.55
4539	NYSE	HPI	Fri, Jul 23, 2021	21.53	21.59	21.45	21.54
4538	NYSE	HPI	Thu, Jul 22, 2021	21.51	21.51	21.40	21.45
4537	NYSE	HPI	Wed, Jul 21, 2021	21.33	21.48	21.33	21.40
4536	NYSE	HPI	Tue, Jul 20, 2021	21.17	21.36	21.15	21.35
4535	NYSE	HPI	Mon, Jul 19, 2021	21.61	21.62	21.05	21.05
4534	NYSE	HPI	Fri, Jul 16, 2021	21.88	21.88	21.63	21.75
4533	NYSE	HPI	Thu, Jul 15, 2021	21.85	21.85	21.70	21.79
4532	NYSE	HPI	Wed, Jul 14, 2021	21.81	21.87	21.64	21.75
4531	NYSE	HPI	Tue, Jul 13, 2021	21.73	21.91	21.63	21.81
4530	NYSE	HPI	Mon, Jul 12, 2021	21.67	21.70	21.60	21.63
4529	NYSE	HPI	Fri, Jul 9, 2021	21.69	21.73	21.65	21.67
4528	NYSE	HPI	Thu, Jul 8, 2021	21.74	21.81	21.65	21.66
4527	NYSE	HPI	Wed, Jul 7, 2021	21.73	21.77	21.69	21.75
4526	NYSE	HPI	Tue, Jul 6, 2021	21.66	21.70	21.60	21.69
4525	NYSE	HPI	Fri, Jul 2, 2021	21.71	21.78	21.62	21.62
4524	NYSE	HPI	Thu, Jul 1, 2021	21.68	21.88	21.61	21.61
4523	NYSE	HPI	Wed, Jun 30, 2021	21.79	21.92	21.60	21.60
4522	NYSE	HPI	Tue, Jun 29, 2021	21.72	21.75	21.65	21.75
4521	NYSE	HPI	Mon, Jun 28, 2021	21.73	21.75	21.61	21.70
4520	NYSE	HPI	Fri, Jun 25, 2021	21.67	21.70	21.54	21.56
4519	NYSE	HPI	Thu, Jun 24, 2021	21.55	21.65	21.49	21.65
4518	NYSE	HPI	Wed, Jun 23, 2021	21.45	21.48	21.35	21.44
4517	NYSE	HPI	Tue, Jun 22, 2021	21.36	21.41	21.27	21.41
4516	NYSE	HPI	Mon, Jun 21, 2021	21.37	21.42	21.31	21.36
4515	NYSE	HPI	Fri, Jun 18, 2021	21.35	21.38	21.21	21.26
4514	NYSE	HPI	Thu, Jun 17, 2021	21.24	21.40	21.17	21.24
4513	NYSE	HPI	Wed, Jun 16, 2021	21.15	21.35	21.12	21.16
4512	NYSE	HPI	Tue, Jun 15, 2021	21.61	21.65	21.15	21.15
4511	NYSE	HPI	Mon, Jun 14, 2021	21.55	21.57	21.49	21.56
4510	NYSE	HPI	Fri, Jun 11, 2021	21.67	21.67	21.45	21.53
4509	NYSE	HPI	Thu, Jun 10, 2021	21.58	21.68	21.49	21.52
4508	NYSE	HPI	Wed, Jun 9, 2021	21.70	21.70	21.58	21.48
4507	NYSE	HPI	Tue, Jun 8, 2021	21.64	21.64	21.50	21.59
4506	NYSE	HPI	Mon, Jun 7, 2021	21.43	21.53	21.37	21.53
4505	NYSE	HPI	Fri, Jun 4, 2021	21.26	21.31	21.21	21.30
4504	NYSE	HPI	Thu, Jun 3, 2021	21.15	21.29	21.07	21.26
4503	NYSE	HPI	Wed, Jun 2, 2021	21.15	21.15	21.10	21.15
4502	NYSE	HPI	Tue, Jun 1, 2021	21.20	21.20	21.09	21.15
4501	NYSE	HPI	Fri, May 28, 2021	21.08	21.15	21.03	21.10
4500	NYSE	HPI	Thu, May 27, 2021	20.98	20.99	20.86	20.99
4499	NYSE	HPI	Wed, May 26, 2021	21.00	21.00	20.85	20.92
4498	NYSE	HPI	Tue, May 25, 2021	20.94	20.98	20.91	20.93
4497	NYSE	HPI	Mon, May 24, 2021	21.00	21.00	20.90	20.90
4496	NYSE	HPI	Fri, May 21, 2021	20.93	21.00	20.84	20.96
4495	NYSE	HPI	Thu, May 20, 2021	20.79	20.84	20.76	20.78
4494	NYSE	HPI	Wed, May 19, 2021	20.75	20.76	20.60	20.73
4493	NYSE	HPI	Tue, May 18, 2021	20.58	20.94	20.58	20.83
4492	NYSE	HPI	Mon, May 17, 2021	20.58	20.60	20.50	20.60
4491	NYSE	HPI	Fri, May 14, 2021	20.41	20.60	20.37	20.58
4490	NYSE	HPI	Thu, May 13, 2021	20.25	20.39	20.19	20.31
4489	NYSE	HPI	Wed, May 12, 2021	20.66	20.68	20.27	20.28
4488	NYSE	HPI	Tue, May 11, 2021	20.90	20.93	20.75	20.71
4487	NYSE	HPI	Mon, May 10, 2021	20.97	21.00	20.90	20.94
4486	NYSE	HPI	Fri, May 7, 2021	20.88	20.96	20.83	20.95
4485	NYSE	HPI	Thu, May 6, 2021	20.83	20.83	20.69	20.74
4484	NYSE	HPI	Wed, May 5, 2021	20.75	20.83	20.73	20.76
4483	NYSE	HPI	Tue, May 4, 2021	20.75	20.78	20.68	20.73
4482	NYSE	HPI	Mon, May 3, 2021	20.74	20.75	20.70	20.74
4481	NYSE	HPI	Fri, Apr 30, 2021	20.68	20.74	20.56	20.67
4480	NYSE	HPI	Thu, Apr 29, 2021	20.60	20.70	20.57	20.63
4479	NYSE	HPI	Wed, Apr 28, 2021	20.62	20.67	20.54	20.60
4478	NYSE	HPI	Tue, Apr 27, 2021	20.68	20.68	20.52	20.54
4477	NYSE	HPI	Mon, Apr 26, 2021	20.68	20.71	20.57	20.61
4476	NYSE	HPI	Fri, Apr 23, 2021	20.50	20.72	20.50	20.59
4475	NYSE	HPI	Thu, Apr 22, 2021	20.57	20.66	20.54	20.60
4474	NYSE	HPI	Wed, Apr 21, 2021	20.44	20.62	20.44	20.57
4473	NYSE	HPI	Tue, Apr 20, 2021	20.63	20.65	20.40	20.42
4472	NYSE	HPI	Mon, Apr 19, 2021	20.89	20.91	20.60	20.63
4471	NYSE	HPI	Fri, Apr 16, 2021	20.73	20.92	20.73	20.91
4470	NYSE	HPI	Thu, Apr 15, 2021	20.65	20.79	20.65	20.72
4469	NYSE	HPI	Wed, Apr 14, 2021	20.63	20.72	20.61	20.64
4468	NYSE	HPI	Tue, Apr 13, 2021	20.60	20.72	20.60	20.61
4467	NYSE	HPI	Mon, Apr 12, 2021	20.72	20.73	20.57	20.62
4466	NYSE	HPI	Fri, Apr 9, 2021	20.72	20.78	20.70	20.73
4465	NYSE	HPI	Thu, Apr 8, 2021	20.76	20.88	20.72	20.76
4464	NYSE	HPI	Wed, Apr 7, 2021	20.72	20.88	20.69	20.71
4463	NYSE	HPI	Tue, Apr 6, 2021	20.84	20.87	20.68	20.70
4462	NYSE	HPI	Mon, Apr 5, 2021	20.79	20.88	20.71	20.77
4461	NYSE	HPI	Thu, Apr 1, 2021	20.68	20.85	20.66	20.75
4460	NYSE	HPI	Wed, Mar 31, 2021	20.49	20.69	20.45	20.67
4459	NYSE	HPI	Tue, Mar 30, 2021	20.15	20.41	20.14	20.41
4458	NYSE	HPI	Mon, Mar 29, 2021	20.01	20.20	20.00	20.18
4457	NYSE	HPI	Fri, Mar 26, 2021	19.88	20.04	19.88	20.00
4456	NYSE	HPI	Thu, Mar 25, 2021	19.96	19.96	19.88	19.92
4455	NYSE	HPI	Wed, Mar 24, 2021	19.82	19.94	19.82	19.94
4454	NYSE	HPI	Tue, Mar 23, 2021	19.69	19.84	19.64	19.78
4453	NYSE	HPI	Mon, Mar 22, 2021	19.53	19.72	19.53	19.71
4452	NYSE	HPI	Fri, Mar 19, 2021	19.37	19.60	19.37	19.56
4451	NYSE	HPI	Thu, Mar 18, 2021	19.47	19.53	19.35	19.46
4450	NYSE	HPI	Wed, Mar 17, 2021	19.50	19.63	19.48	19.58
4449	NYSE	HPI	Tue, Mar 16, 2021	19.49	19.53	19.47	19.52
4448	NYSE	HPI	Mon, Mar 15, 2021	19.40	19.46	19.30	19.46
4447	NYSE	HPI	Fri, Mar 12, 2021	19.37	19.37	19.19	19.27
4446	NYSE	HPI	Thu, Mar 11, 2021	19.34	19.40	19.32	19.37
4445	NYSE	HPI	Wed, Mar 10, 2021	19.26	19.34	19.26	19.32
4444	NYSE	HPI	Tue, Mar 9, 2021	19.25	19.37	19.25	19.21
4443	NYSE	HPI	Mon, Mar 8, 2021	19.20	19.25	19.07	19.16
4442	NYSE	HPI	Fri, Mar 5, 2021	19.12	19.18	18.96	19.15
4441	NYSE	HPI	Thu, Mar 4, 2021	19.14	19.23	19.01	19.07
4440	NYSE	HPI	Wed, Mar 3, 2021	19.10	19.18	19.01	19.09
4439	NYSE	HPI	Tue, Mar 2, 2021	19.07	19.22	19.05	19.10
4438	NYSE	HPI	Mon, Mar 1, 2021	19.00	19.26	19.00	19.05
4437	NYSE	HPI	Fri, Feb 26, 2021	18.90	19.08	18.80	18.97
4436	NYSE	HPI	Thu, Feb 25, 2021	19.17	19.17	18.79	18.84
4435	NYSE	HPI	Wed, Feb 24, 2021	19.04	19.10	19.00	19.10
4434	NYSE	HPI	Tue, Feb 23, 2021	19.10	19.10	18.94	19.08
4433	NYSE	HPI	Mon, Feb 22, 2021	19.20	19.20	19.11	19.13
4432	NYSE	HPI	Fri, Feb 19, 2021	19.17	19.32	19.13	19.25
4431	NYSE	HPI	Thu, Feb 18, 2021	19.18	19.26	19.07	19.22
4430	NYSE	HPI	Wed, Feb 17, 2021	19.18	19.20	19.12	19.18
4429	NYSE	HPI	Tue, Feb 16, 2021	19.23	19.27	19.17	19.23
4428	NYSE	HPI	Fri, Feb 12, 2021	19.25	19.26	19.20	19.23
4427	NYSE	HPI	Thu, Feb 11, 2021	19.29	19.36	19.21	19.27
4426	NYSE	HPI	Wed, Feb 10, 2021	19.45	19.45	19.27	19.29
4425	NYSE	HPI	Tue, Feb 9, 2021	19.38	19.55	19.38	19.40
4424	NYSE	HPI	Mon, Feb 8, 2021	19.33	19.48	19.31	19.48
4423	NYSE	HPI	Fri, Feb 5, 2021	19.11	19.33	19.11	19.28
4422	NYSE	HPI	Thu, Feb 4, 2021	18.94	19.13	18.92	19.09
4421	NYSE	HPI	Wed, Feb 3, 2021	18.82	18.92	18.82	18.92
4420	NYSE	HPI	Tue, Feb 2, 2021	18.70	18.87	18.70	18.78
4419	NYSE	HPI	Mon, Feb 1, 2021	18.56	18.70	18.56	18.67
4418	NYSE	HPI	Fri, Jan 29, 2021	18.48	18.60	18.40	18.55
4417	NYSE	HPI	Thu, Jan 28, 2021	18.57	18.73	18.54	18.61
4416	NYSE	HPI	Wed, Jan 27, 2021	18.65	18.69	18.46	18.57
4415	NYSE	HPI	Tue, Jan 26, 2021	18.82	18.85	18.70	18.72
4414	NYSE	HPI	Mon, Jan 25, 2021	18.86	18.89	18.75	18.81
4413	NYSE	HPI	Fri, Jan 22, 2021	18.83	18.92	18.80	18.82
4412	NYSE	HPI	Thu, Jan 21, 2021	18.81	18.95	18.74	18.88
4411	NYSE	HPI	Wed, Jan 20, 2021	18.74	18.90	18.71	18.85
4410	NYSE	HPI	Tue, Jan 19, 2021	18.63	18.75	18.63	18.70
4409	NYSE	HPI	Fri, Jan 15, 2021	18.61	18.73	18.50	18.58
4408	NYSE	HPI	Thu, Jan 14, 2021	18.74	18.78	18.55	18.60
4407	NYSE	HPI	Wed, Jan 13, 2021	18.40	18.71	18.39	18.64
4406	NYSE	HPI	Tue, Jan 12, 2021	18.51	18.56	18.31	18.39
4405	NYSE	HPI	Mon, Jan 11, 2021	18.71	18.85	18.52	18.66
4404	NYSE	HPI	Fri, Jan 8, 2021	19.15	19.22	19.08	19.13
4403	NYSE	HPI	Thu, Jan 7, 2021	19.42	19.44	19.18	19.18
4402	NYSE	HPI	Wed, Jan 6, 2021	19.38	19.50	19.27	19.40
4401	NYSE	HPI	Tue, Jan 5, 2021	19.48	19.50	19.36	19.42
4400	NYSE	HPI	Mon, Jan 4, 2021	19.72	19.72	19.31	19.44
4399	NYSE	HPI	Thu, Dec 31, 2020	19.53	19.68	19.52	19.68
4398	NYSE	HPI	Wed, Dec 30, 2020	19.62	19.74	19.51	19.59
4397	NYSE	HPI	Tue, Dec 29, 2020	19.69	19.78	19.68	19.64
4396	NYSE	HPI	Mon, Dec 28, 2020	19.62	19.75	19.62	19.69
4395	NYSE	HPI	Thu, Dec 24, 2020	19.65	19.75	19.64	19.68
4394	NYSE	HPI	Wed, Dec 23, 2020	19.50	19.68	19.44	19.63
4393	NYSE	HPI	Tue, Dec 22, 2020	19.58	19.66	19.50	19.50
4392	NYSE	HPI	Mon, Dec 21, 2020	19.61	19.68	19.58	19.61
4391	NYSE	HPI	Fri, Dec 18, 2020	19.76	19.77	19.65	19.71
4390	NYSE	HPI	Thu, Dec 17, 2020	19.74	19.74	19.63	19.72
4389	NYSE	HPI	Wed, Dec 16, 2020	19.54	19.74	19.50	19.71
4388	NYSE	HPI	Tue, Dec 15, 2020	19.41	19.57	19.41	19.50
4387	NYSE	HPI	Mon, Dec 14, 2020	19.47	19.55	19.39	19.41
4386	NYSE	HPI	Fri, Dec 11, 2020	19.41	19.50	19.41	19.43
4385	NYSE	HPI	Thu, Dec 10, 2020	19.63	19.68	19.40	19.51
4384	NYSE	HPI	Wed, Dec 9, 2020	19.73	19.79	19.72	19.64
4383	NYSE	HPI	Tue, Dec 8, 2020	19.78	19.81	19.69	19.73
4382	NYSE	HPI	Mon, Dec 7, 2020	19.81	19.81	19.65	19.78
4381	NYSE	HPI	Fri, Dec 4, 2020	19.55	19.76	19.55	19.74
4380	NYSE	HPI	Thu, Dec 3, 2020	19.54	19.64	19.50	19.53
4379	NYSE	HPI	Wed, Dec 2, 2020	19.36	19.54	19.34	19.50
4378	NYSE	HPI	Tue, Dec 1, 2020	19.39	19.52	19.32	19.38
4377	NYSE	HPI	Mon, Nov 30, 2020	19.29	19.30	19.15	19.26
4376	NYSE	HPI	Fri, Nov 27, 2020	19.21	19.24	19.13	19.20
4375	NYSE	HPI	Wed, Nov 25, 2020	19.23	19.26	19.15	19.17
4374	NYSE	HPI	Tue, Nov 24, 2020	19.14	19.24	19.11	19.14
4373	NYSE	HPI	Mon, Nov 23, 2020	19.05	19.17	19.03	19.12
4372	NYSE	HPI	Fri, Nov 20, 2020	18.99	19.05	18.97	19.02
4371	NYSE	HPI	Thu, Nov 19, 2020	19.04	19.10	18.97	19.02
4370	NYSE	HPI	Wed, Nov 18, 2020	19.07	19.24	19.01	19.03
4369	NYSE	HPI	Tue, Nov 17, 2020	19.02	19.10	18.96	19.07
4368	NYSE	HPI	Mon, Nov 16, 2020	18.90	19.06	18.90	19.02
4367	NYSE	HPI	Fri, Nov 13, 2020	18.93	18.93	18.81	18.88
4366	NYSE	HPI	Thu, Nov 12, 2020	19.01	19.01	18.77	18.84
4365	NYSE	HPI	Wed, Nov 11, 2020	18.90	19.01	18.90	18.99
4364	NYSE	HPI	Tue, Nov 10, 2020	18.89	18.95	18.77	18.90
4363	NYSE	HPI	Mon, Nov 9, 2020	18.90	19.08	18.87	18.94
4362	NYSE	HPI	Fri, Nov 6, 2020	18.51	18.58	18.44	18.52
4361	NYSE	HPI	Thu, Nov 5, 2020	18.37	18.56	18.37	18.48
4360	NYSE	HPI	Wed, Nov 4, 2020	18.19	18.34	18.17	18.30
4359	NYSE	HPI	Tue, Nov 3, 2020	18.08	18.17	18.02	18.11
4358	NYSE	HPI	Mon, Nov 2, 2020	17.98	18.17	17.98	18.03
4357	NYSE	HPI	Fri, Oct 30, 2020	18.20	18.20	17.89	17.97
4356	NYSE	HPI	Thu, Oct 29, 2020	18.03	18.22	18.02	18.08
4355	NYSE	HPI	Wed, Oct 28, 2020	18.39	18.39	18.05	18.11
4354	NYSE	HPI	Tue, Oct 27, 2020	18.53	18.62	18.47	18.47
4353	NYSE	HPI	Mon, Oct 26, 2020	18.69	18.75	18.50	18.53
4352	NYSE	HPI	Fri, Oct 23, 2020	18.77	18.82	18.73	18.80
4351	NYSE	HPI	Thu, Oct 22, 2020	18.60	18.74	18.60	18.72
4350	NYSE	HPI	Wed, Oct 21, 2020	18.89	18.89	18.57	18.66
4349	NYSE	HPI	Tue, Oct 20, 2020	18.74	18.87	18.71	18.80
4348	NYSE	HPI	Mon, Oct 19, 2020	18.86	18.92	18.62	18.65
4347	NYSE	HPI	Fri, Oct 16, 2020	19.01	19.03	18.82	18.83
4346	NYSE	HPI	Thu, Oct 15, 2020	19.00	19.05	18.91	18.95
4345	NYSE	HPI	Wed, Oct 14, 2020	19.19	19.23	19.04	19.11
4344	NYSE	HPI	Tue, Oct 13, 2020	19.33	19.33	19.15	19.22
4343	NYSE	HPI	Mon, Oct 12, 2020	19.26	19.37	19.18	19.35
4342	NYSE	HPI	Fri, Oct 9, 2020	19.37	19.41	19.24	19.26
4341	NYSE	HPI	Thu, Oct 8, 2020	19.38	19.47	19.37	19.31
4340	NYSE	HPI	Wed, Oct 7, 2020	19.23	19.44	19.21	19.44
4339	NYSE	HPI	Tue, Oct 6, 2020	19.14	19.29	19.06	19.14
4338	NYSE	HPI	Mon, Oct 5, 2020	19.00	19.14	18.95	19.14
4337	NYSE	HPI	Fri, Oct 2, 2020	18.70	18.93	18.70	18.84
4336	NYSE	HPI	Thu, Oct 1, 2020	18.92	18.92	18.72	18.88
4335	NYSE	HPI	Wed, Sep 30, 2020	18.92	18.96	18.72	18.82
4334	NYSE	HPI	Tue, Sep 29, 2020	18.75	18.82	18.67	18.79
4333	NYSE	HPI	Mon, Sep 28, 2020	18.72	18.88	18.71	18.80
4332	NYSE	HPI	Fri, Sep 25, 2020	18.41	18.63	18.41	18.55
4331	NYSE	HPI	Thu, Sep 24, 2020	18.54	18.66	18.30	18.50
4330	NYSE	HPI	Wed, Sep 23, 2020	19.02	19.07	18.68	18.69
4329	NYSE	HPI	Tue, Sep 22, 2020	19.10	19.14	18.77	18.99
4328	NYSE	HPI	Mon, Sep 21, 2020	19.25	19.37	18.98	19.00
4327	NYSE	HPI	Fri, Sep 18, 2020	19.64	19.72	19.35	19.43
4326	NYSE	HPI	Thu, Sep 17, 2020	19.72	19.79	19.63	19.67
4325	NYSE	HPI	Wed, Sep 16, 2020	19.71	19.82	19.63	19.78
4324	NYSE	HPI	Tue, Sep 15, 2020	19.87	19.87	19.66	19.73
4323	NYSE	HPI	Mon, Sep 14, 2020	19.54	19.75	19.52	19.69
4322	NYSE	HPI	Fri, Sep 11, 2020	19.70	19.90	19.52	19.53
4321	NYSE	HPI	Thu, Sep 10, 2020	19.81	19.85	19.15	19.73
4320	NYSE	HPI	Wed, Sep 9, 2020	19.69	19.90	19.69	19.73
4319	NYSE	HPI	Tue, Sep 8, 2020	19.65	19.65	19.51	19.53
4318	NYSE	HPI	Fri, Sep 4, 2020	19.88	19.93	19.57	19.79
4317	NYSE	HPI	Thu, Sep 3, 2020	20.10	20.16	19.77	19.85
4316	NYSE	HPI	Wed, Sep 2, 2020	20.06	20.11	20.05	20.08
4315	NYSE	HPI	Tue, Sep 1, 2020	20.02	20.15	20.00	20.06
4314	NYSE	HPI	Mon, Aug 31, 2020	20.22	20.23	20.11	20.13
4313	NYSE	HPI	Fri, Aug 28, 2020	20.14	20.23	20.08	20.11
4312	NYSE	HPI	Thu, Aug 27, 2020	20.40	20.42	20.15	20.20
4311	NYSE	HPI	Wed, Aug 26, 2020	20.30	20.38	20.27	20.35
4310	NYSE	HPI	Tue, Aug 25, 2020	20.45	20.45	20.29	20.40
4309	NYSE	HPI	Mon, Aug 24, 2020	20.41	20.43	20.35	20.40
4308	NYSE	HPI	Fri, Aug 21, 2020	20.31	20.41	20.01	20.33
4307	NYSE	HPI	Thu, Aug 20, 2020	20.50	20.50	20.34	20.39
4306	NYSE	HPI	Wed, Aug 19, 2020	20.63	20.63	20.45	20.45
4305	NYSE	HPI	Tue, Aug 18, 2020	20.55	20.56	20.43	20.51
4304	NYSE	HPI	Mon, Aug 17, 2020	20.84	20.87	20.52	20.61
4303	NYSE	HPI	Fri, Aug 14, 2020	21.09	21.09	20.70	20.76
4302	NYSE	HPI	Thu, Aug 13, 2020	21.22	21.25	20.98	21.00
4301	NYSE	HPI	Wed, Aug 12, 2020	21.44	21.44	21.16	21.25
4300	NYSE	HPI	Tue, Aug 11, 2020	21.45	21.52	21.41	21.32
4299	NYSE	HPI	Mon, Aug 10, 2020	21.43	21.45	21.31	21.41
4298	NYSE	HPI	Fri, Aug 7, 2020	21.04	21.29	21.04	21.23
4297	NYSE	HPI	Thu, Aug 6, 2020	21.07	21.12	21.04	21.06
4296	NYSE	HPI	Wed, Aug 5, 2020	21.14	21.18	21.05	21.13
4295	NYSE	HPI	Tue, Aug 4, 2020	21.00	21.13	20.99	21.03
4294	NYSE	HPI	Mon, Aug 3, 2020	20.80	21.00	20.78	21.00
4293	NYSE	HPI	Fri, Jul 31, 2020	20.69	20.91	20.59	20.80
4292	NYSE	HPI	Thu, Jul 30, 2020	20.41	20.58	20.30	20.58
4291	NYSE	HPI	Wed, Jul 29, 2020	20.34	20.50	20.28	20.48
4290	NYSE	HPI	Tue, Jul 28, 2020	20.11	20.23	20.11	20.18
4289	NYSE	HPI	Mon, Jul 27, 2020	20.16	20.27	20.16	20.18
4288	NYSE	HPI	Fri, Jul 24, 2020	20.01	20.24	20.01	20.20
4287	NYSE	HPI	Thu, Jul 23, 2020	20.11	20.23	20.11	20.20
4286	NYSE	HPI	Wed, Jul 22, 2020	20.04	20.23	20.04	20.21
4285	NYSE	HPI	Tue, Jul 21, 2020	19.97	20.09	19.97	20.06
4284	NYSE	HPI	Mon, Jul 20, 2020	20.07	20.09	19.90	19.98
4283	NYSE	HPI	Fri, Jul 17, 2020	19.79	20.07	19.76	19.96
4282	NYSE	HPI	Thu, Jul 16, 2020	19.70	19.92	19.70	19.89
4281	NYSE	HPI	Wed, Jul 15, 2020	19.62	19.90	19.62	19.88
4280	NYSE	HPI	Tue, Jul 14, 2020	19.58	19.72	19.51	19.61
4279	NYSE	HPI	Mon, Jul 13, 2020	19.84	20.00	19.68	19.72
4278	NYSE	HPI	Fri, Jul 10, 2020	19.89	19.95	19.73	19.83
4277	NYSE	HPI	Thu, Jul 9, 2020	20.00	20.08	19.88	19.87
4276	NYSE	HPI	Wed, Jul 8, 2020	19.91	20.10	19.91	20.00
4275	NYSE	HPI	Tue, Jul 7, 2020	19.92	20.02	19.90	20.02
4274	NYSE	HPI	Mon, Jul 6, 2020	20.00	20.00	19.70	19.90
4273	NYSE	HPI	Thu, Jul 2, 2020	19.75	19.96	19.75	19.88
4272	NYSE	HPI	Wed, Jul 1, 2020	19.69	19.75	19.54	19.59
4271	NYSE	HPI	Tue, Jun 30, 2020	19.51	19.75	19.46	19.56
4270	NYSE	HPI	Mon, Jun 29, 2020	19.21	19.58	19.19	19.45
4269	NYSE	HPI	Fri, Jun 26, 2020	19.46	19.49	19.20	19.22
4268	NYSE	HPI	Thu, Jun 25, 2020	19.45	19.62	19.42	19.44
4267	NYSE	HPI	Wed, Jun 24, 2020	19.49	19.59	19.30	19.51
4266	NYSE	HPI	Tue, Jun 23, 2020	19.60	19.71	19.56	19.56
4265	NYSE	HPI	Mon, Jun 22, 2020	19.57	19.66	19.56	19.58
4264	NYSE	HPI	Fri, Jun 19, 2020	19.50	19.74	19.48	19.57
4263	NYSE	HPI	Thu, Jun 18, 2020	19.50	19.64	19.47	19.56
4262	NYSE	HPI	Wed, Jun 17, 2020	19.84	19.87	19.52	19.56
4261	NYSE	HPI	Tue, Jun 16, 2020	19.57	19.79	19.21	19.63
4260	NYSE	HPI	Mon, Jun 15, 2020	18.42	19.21	18.09	19.05
4259	NYSE	HPI	Fri, Jun 12, 2020	18.88	19.35	18.80	18.95
4258	NYSE	HPI	Thu, Jun 11, 2020	19.69	19.75	18.68	18.71
4257	NYSE	HPI	Wed, Jun 10, 2020	20.28	20.44	20.11	20.15
4256	NYSE	HPI	Tue, Jun 9, 2020	20.65	20.76	20.34	20.42
4255	NYSE	HPI	Mon, Jun 8, 2020	20.26	20.78	20.21	20.55
4254	NYSE	HPI	Fri, Jun 5, 2020	20.28	20.50	20.02	20.04
4253	NYSE	HPI	Thu, Jun 4, 2020	20.06	20.22	19.86	19.94
4252	NYSE	HPI	Wed, Jun 3, 2020	20.30	20.30	20.01	20.16
4251	NYSE	HPI	Tue, Jun 2, 2020	19.74	19.99	19.61	19.93
4250	NYSE	HPI	Mon, Jun 1, 2020	19.12	19.63	19.10	19.60
4249	NYSE	HPI	Fri, May 29, 2020	19.18	19.30	19.03	19.30
4248	NYSE	HPI	Thu, May 28, 2020	18.90	19.12	18.88	19.06
4247	NYSE	HPI	Wed, May 27, 2020	18.70	18.86	18.52	18.86
4246	NYSE	HPI	Tue, May 26, 2020	18.53	18.63	18.36	18.51
4245	NYSE	HPI	Fri, May 22, 2020	17.85	18.02	17.85	17.97
4244	NYSE	HPI	Thu, May 21, 2020	17.99	17.99	17.83	17.92
4243	NYSE	HPI	Wed, May 20, 2020	17.98	18.09	17.86	17.92
4242	NYSE	HPI	Tue, May 19, 2020	17.64	18.03	17.59	17.81
4241	NYSE	HPI	Mon, May 18, 2020	17.07	17.61	17.03	17.61
4240	NYSE	HPI	Fri, May 15, 2020	16.60	16.74	16.50	16.65
4239	NYSE	HPI	Thu, May 14, 2020	16.50	16.74	16.26	16.59
4238	NYSE	HPI	Wed, May 13, 2020	17.47	17.56	16.72	16.81
4237	NYSE	HPI	Tue, May 12, 2020	18.05	18.05	17.57	17.62
4236	NYSE	HPI	Mon, May 11, 2020	18.06	18.07	17.86	17.93
4235	NYSE	HPI	Fri, May 8, 2020	18.05	18.22	17.94	18.06
4234	NYSE	HPI	Thu, May 7, 2020	18.14	18.21	18.05	18.03
4233	NYSE	HPI	Wed, May 6, 2020	18.14	18.19	17.83	17.96
4232	NYSE	HPI	Tue, May 5, 2020	17.81	18.09	17.72	17.98
4231	NYSE	HPI	Mon, May 4, 2020	17.62	17.75	17.43	17.67
4230	NYSE	HPI	Fri, May 1, 2020	18.00	18.18	17.74	17.83
4229	NYSE	HPI	Thu, Apr 30, 2020	18.31	18.36	18.00	18.35
4228	NYSE	HPI	Wed, Apr 29, 2020	18.02	18.35	17.92	18.31
4227	NYSE	HPI	Tue, Apr 28, 2020	17.77	17.89	17.63	17.74
4226	NYSE	HPI	Mon, Apr 27, 2020	17.40	17.57	17.31	17.45
4225	NYSE	HPI	Fri, Apr 24, 2020	17.09	17.28	16.87	17.28
4224	NYSE	HPI	Thu, Apr 23, 2020	17.01	17.22	16.83	16.86
4223	NYSE	HPI	Wed, Apr 22, 2020	16.98	17.03	16.66	16.97
4222	NYSE	HPI	Tue, Apr 21, 2020	16.57	16.78	16.45	16.54
4221	NYSE	HPI	Mon, Apr 20, 2020	16.95	17.22	16.92	16.97
4220	NYSE	HPI	Fri, Apr 17, 2020	17.48	17.55	17.01	17.20
4219	NYSE	HPI	Thu, Apr 16, 2020	17.28	17.28	16.83	16.97
4218	NYSE	HPI	Wed, Apr 15, 2020	16.92	17.21	16.68	17.12
4217	NYSE	HPI	Tue, Apr 14, 2020	17.29	17.72	17.08	17.15
4216	NYSE	HPI	Mon, Apr 13, 2020	17.93	17.97	16.35	16.80
4215	NYSE	HPI	Thu, Apr 9, 2020	17.24	18.11	17.24	17.66
4214	NYSE	HPI	Wed, Apr 8, 2020	16.10	17.17	16.10	16.93
4213	NYSE	HPI	Tue, Apr 7, 2020	15.60	16.28	15.48	15.86
4212	NYSE	HPI	Mon, Apr 6, 2020	14.10	14.98	14.10	14.87
4211	NYSE	HPI	Fri, Apr 3, 2020	14.28	14.43	13.50	13.57
4210	NYSE	HPI	Thu, Apr 2, 2020	14.01	14.65	14.01	14.31
4209	NYSE	HPI	Wed, Apr 1, 2020	15.52	15.55	14.05	14.24
4208	NYSE	HPI	Tue, Mar 31, 2020	16.37	16.69	16.07	16.07
4207	NYSE	HPI	Mon, Mar 30, 2020	16.28	16.43	15.91	16.30
4206	NYSE	HPI	Fri, Mar 27, 2020	16.45	16.88	15.50	16.40
4205	NYSE	HPI	Thu, Mar 26, 2020	15.13	17.50	15.13	17.05
4204	NYSE	HPI	Wed, Mar 25, 2020	13.04	15.90	13.04	15.28
4203	NYSE	HPI	Tue, Mar 24, 2020	12.10	13.29	12.10	12.74
4202	NYSE	HPI	Mon, Mar 23, 2020	13.00	14.00	10.50	11.00
4201	NYSE	HPI	Fri, Mar 20, 2020	12.85	15.13	12.50	13.30
4200	NYSE	HPI	Thu, Mar 19, 2020	9.96	12.93	9.16	12.20
4199	NYSE	HPI	Wed, Mar 18, 2020	13.89	14.08	9.60	10.00
4198	NYSE	HPI	Tue, Mar 17, 2020	15.00	15.35	14.32	14.53
4197	NYSE	HPI	Mon, Mar 16, 2020	15.50	15.94	14.75	14.84
4196	NYSE	HPI	Fri, Mar 13, 2020	16.81	17.22	16.55	17.18
4195	NYSE	HPI	Thu, Mar 12, 2020	18.51	18.51	16.00	16.17
4194	NYSE	HPI	Wed, Mar 11, 2020	20.40	20.47	19.60	19.63
4193	NYSE	HPI	Tue, Mar 10, 2020	20.46	20.94	20.09	20.78
4192	NYSE	HPI	Mon, Mar 9, 2020	20.17	20.61	19.86	19.98
4191	NYSE	HPI	Fri, Mar 6, 2020	21.26	21.67	21.26	21.44
4190	NYSE	HPI	Thu, Mar 5, 2020	22.10	22.28	21.82	22.05
4189	NYSE	HPI	Wed, Mar 4, 2020	22.06	22.43	21.76	22.43
4188	NYSE	HPI	Tue, Mar 3, 2020	21.61	21.98	21.29	21.56
4187	NYSE	HPI	Mon, Mar 2, 2020	20.23	21.67	20.19	21.48
4186	NYSE	HPI	Fri, Feb 28, 2020	20.69	21.00	19.31	20.15
4185	NYSE	HPI	Thu, Feb 27, 2020	22.09	22.09	20.89	21.15
4184	NYSE	HPI	Wed, Feb 26, 2020	22.41	22.55	22.06	22.24
4183	NYSE	HPI	Tue, Feb 25, 2020	23.36	23.42	22.26	22.28
4182	NYSE	HPI	Mon, Feb 24, 2020	23.60	23.69	23.26	23.39
4181	NYSE	HPI	Fri, Feb 21, 2020	23.74	23.87	23.70	23.74
4180	NYSE	HPI	Thu, Feb 20, 2020	23.79	23.91	23.72	23.72
4179	NYSE	HPI	Wed, Feb 19, 2020	23.86	23.92	23.81	23.83
4178	NYSE	HPI	Tue, Feb 18, 2020	23.69	23.87	23.69	23.85
4177	NYSE	HPI	Fri, Feb 14, 2020	23.60	23.72	23.60	23.70
4176	NYSE	HPI	Thu, Feb 13, 2020	23.78	23.85	23.63	23.69
4175	NYSE	HPI	Wed, Feb 12, 2020	24.05	24.05	23.79	23.81
4174	NYSE	HPI	Tue, Feb 11, 2020	24.06	24.08	24.00	23.95
4173	NYSE	HPI	Mon, Feb 10, 2020	23.88	24.00	23.85	24.00
4172	NYSE	HPI	Fri, Feb 7, 2020	23.65	23.79	23.62	23.79
4171	NYSE	HPI	Thu, Feb 6, 2020	23.54	23.64	23.52	23.64
4170	NYSE	HPI	Wed, Feb 5, 2020	23.36	23.55	23.36	23.49
4169	NYSE	HPI	Tue, Feb 4, 2020	23.38	23.39	23.32	23.36
4168	NYSE	HPI	Mon, Feb 3, 2020	23.32	23.39	23.27	23.27
4167	NYSE	HPI	Fri, Jan 31, 2020	23.50	23.57	23.29	23.29
4166	NYSE	HPI	Thu, Jan 30, 2020	23.43	23.46	23.37	23.41
4165	NYSE	HPI	Wed, Jan 29, 2020	23.36	23.42	23.34	23.41
4164	NYSE	HPI	Tue, Jan 28, 2020	23.25	23.38	23.25	23.33
4163	NYSE	HPI	Mon, Jan 27, 2020	23.31	23.35	23.14	23.25
4162	NYSE	HPI	Fri, Jan 24, 2020	23.38	23.40	23.28	23.38
4161	NYSE	HPI	Thu, Jan 23, 2020	23.34	23.40	23.26	23.39
4160	NYSE	HPI	Wed, Jan 22, 2020	23.26	23.35	23.22	23.34
4159	NYSE	HPI	Tue, Jan 21, 2020	23.12	23.27	23.10	23.26
4158	NYSE	HPI	Fri, Jan 17, 2020	23.13	23.17	23.03	23.08
4157	NYSE	HPI	Thu, Jan 16, 2020	23.01	23.05	22.96	23.04
4156	NYSE	HPI	Wed, Jan 15, 2020	22.93	23.06	22.93	22.97
4155	NYSE	HPI	Tue, Jan 14, 2020	22.84	23.01	22.84	22.95
4154	NYSE	HPI	Mon, Jan 13, 2020	22.86	22.92	22.82	22.83
4153	NYSE	HPI	Fri, Jan 10, 2020	22.85	22.91	22.83	22.85
4152	NYSE	HPI	Thu, Jan 9, 2020	23.06	23.08	22.83	22.85
4151	NYSE	HPI	Wed, Jan 8, 2020	23.00	23.08	22.97	23.05
4150	NYSE	HPI	Tue, Jan 7, 2020	22.87	22.98	22.84	22.97
4149	NYSE	HPI	Mon, Jan 6, 2020	22.92	22.96	22.83	22.89
4148	NYSE	HPI	Fri, Jan 3, 2020	22.90	22.93	22.82	22.89
4147	NYSE	HPI	Thu, Jan 2, 2020	22.75	22.89	22.71	22.89
4146	NYSE	HPI	Tue, Dec 31, 2019	22.61	22.81	22.58	22.81
4145	NYSE	HPI	Mon, Dec 30, 2019	22.66	22.68	22.55	22.67
4144	NYSE	HPI	Fri, Dec 27, 2019	22.72	22.72	22.49	22.56
4143	NYSE	HPI	Thu, Dec 26, 2019	22.75	22.80	22.72	22.67
4142	NYSE	HPI	Tue, Dec 24, 2019	22.60	22.76	22.60	22.73
4141	NYSE	HPI	Mon, Dec 23, 2019	22.73	22.73	22.59	22.71
4140	NYSE	HPI	Fri, Dec 20, 2019	22.63	22.68	22.57	22.68
4139	NYSE	HPI	Thu, Dec 19, 2019	22.56	22.64	22.44	22.52
4138	NYSE	HPI	Wed, Dec 18, 2019	22.47	22.54	22.42	22.53
4137	NYSE	HPI	Tue, Dec 17, 2019	22.31	22.44	22.27	22.42
4136	NYSE	HPI	Mon, Dec 16, 2019	22.24	22.30	22.16	22.28
4135	NYSE	HPI	Fri, Dec 13, 2019	22.06	22.16	22.04	22.16
4134	NYSE	HPI	Thu, Dec 12, 2019	22.01	22.09	21.97	22.06
4133	NYSE	HPI	Wed, Dec 11, 2019	22.00	22.02	21.97	22.02
4132	NYSE	HPI	Tue, Dec 10, 2019	22.15	22.15	22.02	21.94
4131	NYSE	HPI	Mon, Dec 9, 2019	22.13	22.21	22.04	22.09
4130	NYSE	HPI	Fri, Dec 6, 2019	22.08	22.14	22.00	22.11
4129	NYSE	HPI	Thu, Dec 5, 2019	22.00	22.14	22.00	22.13
4128	NYSE	HPI	Wed, Dec 4, 2019	21.95	22.07	21.88	22.00
4127	NYSE	HPI	Tue, Dec 3, 2019	21.77	21.95	21.77	21.88
4126	NYSE	HPI	Mon, Dec 2, 2019	22.09	22.12	21.82	21.95
4125	NYSE	HPI	Fri, Nov 29, 2019	22.14	22.20	22.08	22.10
4124	NYSE	HPI	Wed, Nov 27, 2019	22.15	22.24	22.04	22.05
4123	NYSE	HPI	Tue, Nov 26, 2019	22.10	22.27	22.02	22.20
4122	NYSE	HPI	Mon, Nov 25, 2019	22.22	22.30	22.12	22.12
4121	NYSE	HPI	Fri, Nov 22, 2019	22.29	22.42	22.24	22.30
4120	NYSE	HPI	Thu, Nov 21, 2019	22.35	22.36	22.24	22.24
4119	NYSE	HPI	Wed, Nov 20, 2019	22.34	22.42	22.29	22.33
4118	NYSE	HPI	Tue, Nov 19, 2019	22.49	22.50	22.33	22.34
4117	NYSE	HPI	Mon, Nov 18, 2019	22.30	22.55	22.27	22.45
4116	NYSE	HPI	Fri, Nov 15, 2019	22.38	22.48	22.36	22.37
4115	NYSE	HPI	Thu, Nov 14, 2019	22.44	22.47	22.35	22.38
4114	NYSE	HPI	Wed, Nov 13, 2019	22.35	22.45	22.23	22.40
4113	NYSE	HPI	Tue, Nov 12, 2019	22.23	22.40	22.21	22.31
4112	NYSE	HPI	Mon, Nov 11, 2019	22.80	22.98	22.20	22.27
4111	NYSE	HPI	Fri, Nov 8, 2019	22.98	23.04	22.82	22.93
4110	NYSE	HPI	Thu, Nov 7, 2019	23.00	23.16	22.90	22.94
4109	NYSE	HPI	Wed, Nov 6, 2019	22.82	23.21	22.81	22.96
4108	NYSE	HPI	Tue, Nov 5, 2019	22.92	22.95	22.82	22.82
4107	NYSE	HPI	Mon, Nov 4, 2019	22.90	23.02	22.84	22.90
4106	NYSE	HPI	Fri, Nov 1, 2019	22.92	22.92	22.72	22.83
4105	NYSE	HPI	Thu, Oct 31, 2019	22.57	22.77	22.57	22.74
4104	NYSE	HPI	Wed, Oct 30, 2019	22.61	22.69	22.55	22.66
4103	NYSE	HPI	Tue, Oct 29, 2019	22.54	22.68	22.46	22.61
4102	NYSE	HPI	Mon, Oct 28, 2019	22.80	22.87	22.61	22.62
4101	NYSE	HPI	Fri, Oct 25, 2019	22.93	23.03	22.83	22.83
4100	NYSE	HPI	Thu, Oct 24, 2019	23.06	23.15	22.86	22.90
4099	NYSE	HPI	Wed, Oct 23, 2019	23.14	23.28	23.05	23.06
4098	NYSE	HPI	Tue, Oct 22, 2019	23.04	23.22	23.03	23.10
4097	NYSE	HPI	Mon, Oct 21, 2019	22.96	23.10	22.96	23.00
4096	NYSE	HPI	Fri, Oct 18, 2019	22.92	23.05	22.80	22.93
4095	NYSE	HPI	Thu, Oct 17, 2019	22.96	23.00	22.80	22.94
4094	NYSE	HPI	Wed, Oct 16, 2019	23.01	23.20	22.92	23.00
4093	NYSE	HPI	Tue, Oct 15, 2019	22.93	23.09	22.93	23.06
4092	NYSE	HPI	Mon, Oct 14, 2019	23.01	23.05	22.90	22.90
4091	NYSE	HPI	Fri, Oct 11, 2019	23.18	23.29	23.01	23.01
4090	NYSE	HPI	Thu, Oct 10, 2019	23.17	23.25	23.02	23.13
4089	NYSE	HPI	Wed, Oct 9, 2019	23.17	23.29	23.16	23.12
4088	NYSE	HPI	Tue, Oct 8, 2019	23.00	23.20	23.00	23.10
4087	NYSE	HPI	Mon, Oct 7, 2019	23.20	23.21	23.00	23.09
4086	NYSE	HPI	Fri, Oct 4, 2019	23.16	23.26	23.09	23.25
4085	NYSE	HPI	Thu, Oct 3, 2019	23.03	23.18	22.96	23.11
4084	NYSE	HPI	Wed, Oct 2, 2019	23.60	23.60	22.85	23.06
4083	NYSE	HPI	Tue, Oct 1, 2019	24.19	24.36	24.15	24.32
4082	NYSE	HPI	Mon, Sep 30, 2019	24.00	24.25	23.96	24.14
4081	NYSE	HPI	Fri, Sep 27, 2019	23.81	24.00	23.70	23.99
4080	NYSE	HPI	Thu, Sep 26, 2019	23.63	23.84	23.63	23.76
4079	NYSE	HPI	Wed, Sep 25, 2019	23.51	23.66	23.51	23.64
4078	NYSE	HPI	Tue, Sep 24, 2019	23.75	23.75	23.57	23.60
4077	NYSE	HPI	Mon, Sep 23, 2019	23.48	23.72	23.47	23.65
4076	NYSE	HPI	Fri, Sep 20, 2019	23.30	23.49	23.24	23.38
4075	NYSE	HPI	Thu, Sep 19, 2019	23.24	23.43	23.24	23.32
4074	NYSE	HPI	Wed, Sep 18, 2019	23.01	23.19	22.98	23.19
4073	NYSE	HPI	Tue, Sep 17, 2019	22.99	23.03	22.89	23.02
4072	NYSE	HPI	Mon, Sep 16, 2019	23.00	23.04	22.87	22.98
4071	NYSE	HPI	Fri, Sep 13, 2019	23.15	23.21	22.88	23.05
4070	NYSE	HPI	Thu, Sep 12, 2019	23.28	23.44	23.18	23.18
4069	NYSE	HPI	Wed, Sep 11, 2019	23.49	23.68	23.39	23.36
4068	NYSE	HPI	Tue, Sep 10, 2019	23.46	23.56	23.43	23.47
4067	NYSE	HPI	Mon, Sep 9, 2019	23.49	23.65	23.44	23.44
4066	NYSE	HPI	Fri, Sep 6, 2019	23.38	23.53	23.24	23.43
4065	NYSE	HPI	Thu, Sep 5, 2019	23.34	23.46	23.27	23.34
4064	NYSE	HPI	Wed, Sep 4, 2019	23.55	23.59	23.27	23.29
4063	NYSE	HPI	Tue, Sep 3, 2019	23.79	23.80	23.40	23.49
4062	NYSE	HPI	Fri, Aug 30, 2019	24.04	24.04	23.60	23.84
4061	NYSE	HPI	Thu, Aug 29, 2019	24.03	24.15	23.93	23.98
4060	NYSE	HPI	Wed, Aug 28, 2019	24.07	24.20	24.00	24.05
4059	NYSE	HPI	Tue, Aug 27, 2019	24.15	24.18	23.99	24.05
4058	NYSE	HPI	Mon, Aug 26, 2019	24.09	24.26	24.08	24.14
4057	NYSE	HPI	Fri, Aug 23, 2019	24.10	24.15	23.95	24.05
4056	NYSE	HPI	Thu, Aug 22, 2019	24.01	24.13	23.95	24.11
4055	NYSE	HPI	Wed, Aug 21, 2019	24.16	24.26	23.98	23.98
4054	NYSE	HPI	Tue, Aug 20, 2019	24.20	24.29	24.10	24.10
4053	NYSE	HPI	Mon, Aug 19, 2019	24.01	24.15	23.93	24.14
4052	NYSE	HPI	Fri, Aug 16, 2019	23.92	24.39	23.74	23.96
4051	NYSE	HPI	Thu, Aug 15, 2019	23.45	23.91	23.42	23.70
4050	NYSE	HPI	Wed, Aug 14, 2019	24.02	24.03	23.52	23.56
4049	NYSE	HPI	Tue, Aug 13, 2019	23.73	24.07	23.73	24.07
4048	NYSE	HPI	Mon, Aug 12, 2019	23.45	23.79	23.45	23.75
4047	NYSE	HPI	Fri, Aug 9, 2019	23.51	23.54	23.36	23.44
4046	NYSE	HPI	Thu, Aug 8, 2019	23.35	23.67	23.25	23.41
4045	NYSE	HPI	Wed, Aug 7, 2019	23.22	23.28	22.99	23.25
4044	NYSE	HPI	Tue, Aug 6, 2019	23.80	23.92	23.26	23.26
4043	NYSE	HPI	Mon, Aug 5, 2019	24.00	24.10	23.62	23.62
4042	NYSE	HPI	Fri, Aug 2, 2019	24.14	24.14	23.97	24.14
4041	NYSE	HPI	Thu, Aug 1, 2019	24.28	24.44	24.17	24.17
4040	NYSE	HPI	Wed, Jul 31, 2019	24.25	24.35	24.19	24.30
4039	NYSE	HPI	Tue, Jul 30, 2019	24.13	24.19	24.04	24.19
4038	NYSE	HPI	Mon, Jul 29, 2019	23.85	24.14	23.73	24.13
4037	NYSE	HPI	Fri, Jul 26, 2019	23.82	23.87	23.76	23.84
4036	NYSE	HPI	Thu, Jul 25, 2019	23.72	23.78	23.68	23.74
4035	NYSE	HPI	Wed, Jul 24, 2019	23.64	23.75	23.64	23.72
4034	NYSE	HPI	Tue, Jul 23, 2019	23.63	23.75	23.60	23.71
4033	NYSE	HPI	Mon, Jul 22, 2019	23.75	23.75	23.53	23.65
4032	NYSE	HPI	Fri, Jul 19, 2019	23.82	23.85	23.73	23.77
4031	NYSE	HPI	Thu, Jul 18, 2019	23.84	23.93	23.81	23.84
4030	NYSE	HPI	Wed, Jul 17, 2019	23.73	23.90	23.71	23.90
4029	NYSE	HPI	Tue, Jul 16, 2019	23.69	23.77	23.64	23.76
4028	NYSE	HPI	Mon, Jul 15, 2019	23.68	23.75	23.64	23.70
4027	NYSE	HPI	Fri, Jul 12, 2019	23.70	23.74	23.63	23.72
4026	NYSE	HPI	Thu, Jul 11, 2019	23.74	23.74	23.62	23.68
4025	NYSE	HPI	Wed, Jul 10, 2019	23.63	23.70	23.53	23.69
4024	NYSE	HPI	Tue, Jul 9, 2019	23.53	23.70	23.46	23.50
4023	NYSE	HPI	Mon, Jul 8, 2019	23.37	23.54	23.32	23.52
4022	NYSE	HPI	Fri, Jul 5, 2019	23.27	23.44	23.20	23.38
4021	NYSE	HPI	Wed, Jul 3, 2019	23.12	23.36	23.12	23.31
4020	NYSE	HPI	Tue, Jul 2, 2019	23.20	23.29	23.10	23.12
4019	NYSE	HPI	Mon, Jul 1, 2019	23.31	23.35	23.11	23.13
4018	NYSE	HPI	Fri, Jun 28, 2019	23.10	23.25	23.09	23.17
4017	NYSE	HPI	Thu, Jun 27, 2019	22.90	23.05	22.87	23.05
4016	NYSE	HPI	Wed, Jun 26, 2019	22.81	22.95	22.80	22.91
4015	NYSE	HPI	Tue, Jun 25, 2019	23.29	23.36	22.72	22.75
4014	NYSE	HPI	Mon, Jun 24, 2019	23.60	23.75	23.25	23.31
4013	NYSE	HPI	Fri, Jun 21, 2019	23.65	23.66	23.47	23.59
4012	NYSE	HPI	Thu, Jun 20, 2019	23.39	23.66	23.27	23.62
4011	NYSE	HPI	Wed, Jun 19, 2019	23.68	23.68	23.33	23.37
4010	NYSE	HPI	Tue, Jun 18, 2019	23.48	23.73	23.45	23.63
4009	NYSE	HPI	Mon, Jun 17, 2019	23.35	23.66	23.30	23.48
4008	NYSE	HPI	Fri, Jun 14, 2019	23.20	23.35	23.14	23.32
4007	NYSE	HPI	Thu, Jun 13, 2019	23.18	23.26	23.08	23.23
4006	NYSE	HPI	Wed, Jun 12, 2019	23.21	23.25	23.01	23.07
4005	NYSE	HPI	Tue, Jun 11, 2019	23.40	23.44	23.33	23.23
4004	NYSE	HPI	Mon, Jun 10, 2019	23.38	23.50	23.38	23.42
4003	NYSE	HPI	Fri, Jun 7, 2019	23.30	23.33	23.24	23.33
4002	NYSE	HPI	Thu, Jun 6, 2019	23.11	23.29	23.08	23.28
4001	NYSE	HPI	Wed, Jun 5, 2019	22.91	23.12	22.91	23.11
4000	NYSE	HPI	Tue, Jun 4, 2019	22.89	23.01	22.86	22.94
3999	NYSE	HPI	Mon, Jun 3, 2019	22.95	23.00	22.83	22.85
3998	NYSE	HPI	Fri, May 31, 2019	22.95	22.95	22.85	22.91
3997	NYSE	HPI	Thu, May 30, 2019	22.80	22.97	22.80	22.91
3996	NYSE	HPI	Wed, May 29, 2019	22.69	22.77	22.59	22.76
3995	NYSE	HPI	Tue, May 28, 2019	22.69	22.83	22.67	22.70
3994	NYSE	HPI	Fri, May 24, 2019	22.61	22.74	22.61	22.71
3993	NYSE	HPI	Thu, May 23, 2019	22.50	22.61	22.50	22.57
3992	NYSE	HPI	Wed, May 22, 2019	22.71	22.74	22.62	22.62
3991	NYSE	HPI	Tue, May 21, 2019	22.62	22.77	22.59	22.74
3990	NYSE	HPI	Mon, May 20, 2019	22.64	22.64	22.56	22.59
3989	NYSE	HPI	Fri, May 17, 2019	22.67	22.75	22.66	22.66
3988	NYSE	HPI	Thu, May 16, 2019	22.63	22.75	22.63	22.72
3987	NYSE	HPI	Wed, May 15, 2019	22.53	22.64	22.49	22.61
3986	NYSE	HPI	Tue, May 14, 2019	22.35	22.59	22.33	22.51
3985	NYSE	HPI	Mon, May 13, 2019	22.51	22.52	22.26	22.33
3984	NYSE	HPI	Fri, May 10, 2019	22.43	22.68	22.43	22.59
3983	NYSE	HPI	Thu, May 9, 2019	23.06	23.18	22.53	22.44
3982	NYSE	HPI	Wed, May 8, 2019	22.93	23.15	22.85	23.13
3981	NYSE	HPI	Tue, May 7, 2019	23.05	23.05	22.84	22.88
3980	NYSE	HPI	Mon, May 6, 2019	22.84	23.16	22.84	23.11
3979	NYSE	HPI	Fri, May 3, 2019	23.08	23.14	22.98	23.14
3978	NYSE	HPI	Thu, May 2, 2019	23.05	23.12	22.90	22.97
3977	NYSE	HPI	Wed, May 1, 2019	23.02	23.12	22.90	23.11
3976	NYSE	HPI	Tue, Apr 30, 2019	22.93	22.97	22.76	22.97
3975	NYSE	HPI	Mon, Apr 29, 2019	22.60	22.85	22.60	22.82
3974	NYSE	HPI	Fri, Apr 26, 2019	22.48	22.66	22.44	22.63
3973	NYSE	HPI	Thu, Apr 25, 2019	22.47	22.64	22.44	22.48
3972	NYSE	HPI	Wed, Apr 24, 2019	22.22	22.59	22.22	22.47
3971	NYSE	HPI	Tue, Apr 23, 2019	22.29	22.45	22.23	22.35
3970	NYSE	HPI	Mon, Apr 22, 2019	22.59	22.64	22.33	22.33
3969	NYSE	HPI	Thu, Apr 18, 2019	22.99	22.99	22.69	22.71
3968	NYSE	HPI	Wed, Apr 17, 2019	23.05	23.09	22.91	22.97
3967	NYSE	HPI	Tue, Apr 16, 2019	23.04	23.12	22.99	23.11
3966	NYSE	HPI	Mon, Apr 15, 2019	22.95	23.04	22.87	23.01
3965	NYSE	HPI	Fri, Apr 12, 2019	23.16	23.16	22.90	23.05
3964	NYSE	HPI	Thu, Apr 11, 2019	23.05	23.18	22.95	23.07
3963	NYSE	HPI	Wed, Apr 10, 2019	22.93	23.10	22.89	23.07
3962	NYSE	HPI	Tue, Apr 9, 2019	23.02	23.10	22.90	22.87
3961	NYSE	HPI	Mon, Apr 8, 2019	22.99	23.10	22.95	23.09
3960	NYSE	HPI	Fri, Apr 5, 2019	22.98	22.99	22.92	22.97
3959	NYSE	HPI	Thu, Apr 4, 2019	23.04	23.22	22.82	22.87
3958	NYSE	HPI	Wed, Apr 3, 2019	22.83	22.97	22.75	22.94
3957	NYSE	HPI	Tue, Apr 2, 2019	22.71	22.89	22.61	22.83
3956	NYSE	HPI	Mon, Apr 1, 2019	22.86	23.00	22.61	22.66
3955	NYSE	HPI	Fri, Mar 29, 2019	22.70	22.78	22.61	22.67
3954	NYSE	HPI	Thu, Mar 28, 2019	22.45	22.62	22.44	22.62
3953	NYSE	HPI	Wed, Mar 27, 2019	22.41	22.49	22.33	22.42
3952	NYSE	HPI	Tue, Mar 26, 2019	22.30	22.41	22.23	22.37
3951	NYSE	HPI	Mon, Mar 25, 2019	22.31	22.38	22.17	22.25
3950	NYSE	HPI	Fri, Mar 22, 2019	22.32	22.40	22.10	22.26
3949	NYSE	HPI	Thu, Mar 21, 2019	22.40	22.45	22.15	22.15
3948	NYSE	HPI	Wed, Mar 20, 2019	22.33	22.40	22.20	22.37
3947	NYSE	HPI	Tue, Mar 19, 2019	22.25	22.37	22.20	22.29
3946	NYSE	HPI	Mon, Mar 18, 2019	22.15	22.25	22.10	22.24
3945	NYSE	HPI	Fri, Mar 15, 2019	22.25	22.30	22.11	22.17
3944	NYSE	HPI	Thu, Mar 14, 2019	22.23	22.48	22.11	22.20
3943	NYSE	HPI	Wed, Mar 13, 2019	21.77	21.94	21.76	21.94
3942	NYSE	HPI	Tue, Mar 12, 2019	21.90	21.95	21.75	21.82
3941	NYSE	HPI	Mon, Mar 11, 2019	21.76	21.93	21.73	21.89
3940	NYSE	HPI	Fri, Mar 8, 2019	21.66	21.81	21.54	21.75
3939	NYSE	HPI	Thu, Mar 7, 2019	21.80	21.92	21.77	21.71
3938	NYSE	HPI	Wed, Mar 6, 2019	21.90	21.90	21.75	21.88
3937	NYSE	HPI	Tue, Mar 5, 2019	21.72	21.83	21.68	21.77
3936	NYSE	HPI	Mon, Mar 4, 2019	21.78	21.85	21.59	21.73
3935	NYSE	HPI	Fri, Mar 1, 2019	21.80	21.80	21.67	21.73
3934	NYSE	HPI	Thu, Feb 28, 2019	21.62	21.80	21.53	21.72
3933	NYSE	HPI	Wed, Feb 27, 2019	21.46	21.57	21.42	21.57
3932	NYSE	HPI	Tue, Feb 26, 2019	21.41	21.49	21.32	21.49
3931	NYSE	HPI	Mon, Feb 25, 2019	21.23	21.39	21.14	21.38
3930	NYSE	HPI	Fri, Feb 22, 2019	21.23	21.29	21.15	21.20
3929	NYSE	HPI	Thu, Feb 21, 2019	21.31	21.51	21.00	21.12
3928	NYSE	HPI	Wed, Feb 20, 2019	21.35	21.42	21.29	21.38
3927	NYSE	HPI	Tue, Feb 19, 2019	21.16	21.42	21.16	21.37
3926	NYSE	HPI	Fri, Feb 15, 2019	21.13	21.28	21.09	21.16
3925	NYSE	HPI	Thu, Feb 14, 2019	21.03	21.21	21.02	21.11
3924	NYSE	HPI	Wed, Feb 13, 2019	21.09	21.20	20.86	20.98
3923	NYSE	HPI	Tue, Feb 12, 2019	21.06	21.17	21.06	21.12
3922	NYSE	HPI	Mon, Feb 11, 2019	21.10	21.16	21.06	21.06
3921	NYSE	HPI	Fri, Feb 8, 2019	20.87	21.10	20.87	21.06
3920	NYSE	HPI	Thu, Feb 7, 2019	21.29	21.30	21.10	21.07
3919	NYSE	HPI	Wed, Feb 6, 2019	21.27	21.31	21.21	21.26
3918	NYSE	HPI	Tue, Feb 5, 2019	21.15	21.29	20.98	21.21
3917	NYSE	HPI	Mon, Feb 4, 2019	21.27	21.30	21.08	21.11
3916	NYSE	HPI	Fri, Feb 1, 2019	21.11	21.29	21.11	21.23
3915	NYSE	HPI	Thu, Jan 31, 2019	21.03	21.24	20.99	21.10
3914	NYSE	HPI	Wed, Jan 30, 2019	20.75	20.96	20.73	20.96
3913	NYSE	HPI	Tue, Jan 29, 2019	20.48	20.84	20.48	20.75
3912	NYSE	HPI	Mon, Jan 28, 2019	20.31	20.66	20.31	20.52
3911	NYSE	HPI	Fri, Jan 25, 2019	20.25	20.68	20.25	20.57
3910	NYSE	HPI	Thu, Jan 24, 2019	20.21	20.40	20.20	20.20
3909	NYSE	HPI	Wed, Jan 23, 2019	20.23	20.27	20.17	20.20
3908	NYSE	HPI	Tue, Jan 22, 2019	20.12	20.19	20.05	20.18
3907	NYSE	HPI	Fri, Jan 18, 2019	20.14	20.23	20.07	20.17
3906	NYSE	HPI	Thu, Jan 17, 2019	20.35	20.45	19.94	20.14
3905	NYSE	HPI	Wed, Jan 16, 2019	20.07	20.26	20.07	20.26
3904	NYSE	HPI	Tue, Jan 15, 2019	20.10	20.19	20.05	20.12
3903	NYSE	HPI	Mon, Jan 14, 2019	20.03	20.17	20.03	20.09
3902	NYSE	HPI	Fri, Jan 11, 2019	19.98	20.22	19.98	20.19
3901	NYSE	HPI	Thu, Jan 10, 2019	20.22	20.32	20.20	20.12
3900	NYSE	HPI	Wed, Jan 9, 2019	20.34	20.52	20.28	20.38
3899	NYSE	HPI	Tue, Jan 8, 2019	20.31	20.39	20.03	20.39
3898	NYSE	HPI	Mon, Jan 7, 2019	19.62	20.24	19.62	20.15
3897	NYSE	HPI	Fri, Jan 4, 2019	19.53	19.79	19.51	19.57
3896	NYSE	HPI	Thu, Jan 3, 2019	19.13	19.45	19.06	19.37
3895	NYSE	HPI	Wed, Jan 2, 2019	18.67	19.28	18.40	19.12
3894	NYSE	HPI	Mon, Dec 31, 2018	18.59	19.00	18.57	18.84
3893	NYSE	HPI	Fri, Dec 28, 2018	18.50	18.56	18.40	18.46
3892	NYSE	HPI	Thu, Dec 27, 2018	18.39	18.58	18.30	18.50
3891	NYSE	HPI	Wed, Dec 26, 2018	17.34	18.45	17.34	18.40
3890	NYSE	HPI	Mon, Dec 24, 2018	17.41	17.54	17.02	17.35
3889	NYSE	HPI	Fri, Dec 21, 2018	18.00	18.23	17.53	17.57
3888	NYSE	HPI	Thu, Dec 20, 2018	18.74	18.92	17.85	18.06
3887	NYSE	HPI	Wed, Dec 19, 2018	19.44	19.48	18.95	18.98
3886	NYSE	HPI	Tue, Dec 18, 2018	19.82	19.82	19.47	19.49
3885	NYSE	HPI	Mon, Dec 17, 2018	19.79	19.80	19.44	19.60
3884	NYSE	HPI	Fri, Dec 14, 2018	20.01	20.04	19.86	19.91
3883	NYSE	HPI	Thu, Dec 13, 2018	19.95	20.15	19.84	20.15
3882	NYSE	HPI	Wed, Dec 12, 2018	20.08	20.16	19.90	19.95
3881	NYSE	HPI	Tue, Dec 11, 2018	20.12	20.29	20.02	20.01
3880	NYSE	HPI	Mon, Dec 10, 2018	20.45	20.48	20.12	20.12
3879	NYSE	HPI	Fri, Dec 7, 2018	20.49	20.56	20.41	20.42
3878	NYSE	HPI	Thu, Dec 6, 2018	20.57	20.76	20.28	20.49
3877	NYSE	HPI	Tue, Dec 4, 2018	20.96	20.98	20.66	20.68
3876	NYSE	HPI	Mon, Dec 3, 2018	20.85	21.04	20.85	20.86
3875	NYSE	HPI	Fri, Nov 30, 2018	20.73	20.92	20.68	20.80
3874	NYSE	HPI	Thu, Nov 29, 2018	20.63	20.72	20.59	20.71
3873	NYSE	HPI	Wed, Nov 28, 2018	20.45	20.67	20.45	20.63
3872	NYSE	HPI	Tue, Nov 27, 2018	20.49	20.52	20.45	20.50
3871	NYSE	HPI	Mon, Nov 26, 2018	20.54	20.58	20.44	20.49
3870	NYSE	HPI	Fri, Nov 23, 2018	20.52	20.59	20.42	20.52
3869	NYSE	HPI	Wed, Nov 21, 2018	20.39	20.49	20.39	20.42
3868	NYSE	HPI	Tue, Nov 20, 2018	20.64	20.71	20.43	20.43
3867	NYSE	HPI	Mon, Nov 19, 2018	20.83	20.87	20.60	20.87
3866	NYSE	HPI	Fri, Nov 16, 2018	20.74	20.81	20.66	20.78
3865	NYSE	HPI	Thu, Nov 15, 2018	20.87	20.87	20.70	20.79
3864	NYSE	HPI	Wed, Nov 14, 2018	21.10	21.15	20.86	20.88
3863	NYSE	HPI	Tue, Nov 13, 2018	21.20	21.20	21.01	21.09
3862	NYSE	HPI	Mon, Nov 12, 2018	21.26	21.26	21.14	21.26
3861	NYSE	HPI	Fri, Nov 9, 2018	21.35	21.46	21.24	21.26
3860	NYSE	HPI	Thu, Nov 8, 2018	21.50	21.59	21.46	21.38
3859	NYSE	HPI	Wed, Nov 7, 2018	21.07	21.57	21.07	21.45
3858	NYSE	HPI	Tue, Nov 6, 2018	21.03	21.22	21.01	21.04
3857	NYSE	HPI	Mon, Nov 5, 2018	20.84	20.96	20.83	20.95
3856	NYSE	HPI	Fri, Nov 2, 2018	20.94	20.97	20.75	20.78
3855	NYSE	HPI	Thu, Nov 1, 2018	20.85	21.05	20.83	21.00
3854	NYSE	HPI	Wed, Oct 31, 2018	20.79	20.84	20.67	20.77
3853	NYSE	HPI	Tue, Oct 30, 2018	20.50	20.68	20.45	20.65
3852	NYSE	HPI	Mon, Oct 29, 2018	20.50	20.62	20.50	20.60
3851	NYSE	HPI	Fri, Oct 26, 2018	20.60	20.62	20.42	20.48
3850	NYSE	HPI	Thu, Oct 25, 2018	20.57	20.71	20.54	20.67
3849	NYSE	HPI	Wed, Oct 24, 2018	20.96	20.96	20.56	20.58
3848	NYSE	HPI	Tue, Oct 23, 2018	20.89	20.91	20.76	20.86
3847	NYSE	HPI	Mon, Oct 22, 2018	21.04	21.04	20.81	20.95
3846	NYSE	HPI	Fri, Oct 19, 2018	20.95	21.04	20.84	20.99
3845	NYSE	HPI	Thu, Oct 18, 2018	20.90	20.90	20.76	20.86
3844	NYSE	HPI	Wed, Oct 17, 2018	20.83	20.84	20.70	20.84
3843	NYSE	HPI	Tue, Oct 16, 2018	20.60	20.95	20.57	20.73
3842	NYSE	HPI	Mon, Oct 15, 2018	20.58	20.64	20.49	20.52
3841	NYSE	HPI	Fri, Oct 12, 2018	20.67	20.71	20.45	20.50
3840	NYSE	HPI	Thu, Oct 11, 2018	20.77	20.78	20.54	20.54
3839	NYSE	HPI	Wed, Oct 10, 2018	21.16	21.23	20.80	20.80
3838	NYSE	HPI	Tue, Oct 9, 2018	21.26	21.41	21.19	21.18
3837	NYSE	HPI	Mon, Oct 8, 2018	21.18	21.46	21.18	21.20
3836	NYSE	HPI	Fri, Oct 5, 2018	21.33	21.34	21.09	21.18
3835	NYSE	HPI	Thu, Oct 4, 2018	21.61	21.71	21.37	21.45
3834	NYSE	HPI	Wed, Oct 3, 2018	21.82	21.97	21.72	21.74
3833	NYSE	HPI	Tue, Oct 2, 2018	21.75	21.90	21.61	21.83
3832	NYSE	HPI	Mon, Oct 1, 2018	21.98	22.08	21.80	21.82
3831	NYSE	HPI	Fri, Sep 28, 2018	21.92	22.03	21.82	21.98
3830	NYSE	HPI	Thu, Sep 27, 2018	21.98	22.03	21.79	21.81
3829	NYSE	HPI	Wed, Sep 26, 2018	21.80	22.08	21.80	22.02
3828	NYSE	HPI	Tue, Sep 25, 2018	22.02	22.04	21.78	21.84
3827	NYSE	HPI	Mon, Sep 24, 2018	22.00	22.09	22.00	22.07
3826	NYSE	HPI	Fri, Sep 21, 2018	22.01	22.04	21.94	22.01
3825	NYSE	HPI	Thu, Sep 20, 2018	21.81	22.01	21.81	21.95
3824	NYSE	HPI	Wed, Sep 19, 2018	21.92	21.99	21.76	21.82
3823	NYSE	HPI	Tue, Sep 18, 2018	22.06	22.18	21.88	21.95
3822	NYSE	HPI	Mon, Sep 17, 2018	22.28	22.30	22.20	22.23
3821	NYSE	HPI	Fri, Sep 14, 2018	22.35	22.35	22.21	22.32
3820	NYSE	HPI	Thu, Sep 13, 2018	22.33	22.51	22.33	22.45
3819	NYSE	HPI	Wed, Sep 12, 2018	22.46	22.57	22.45	22.39
3818	NYSE	HPI	Tue, Sep 11, 2018	22.40	22.50	22.35	22.50
3817	NYSE	HPI	Mon, Sep 10, 2018	22.19	22.43	22.17	22.35
3816	NYSE	HPI	Fri, Sep 7, 2018	22.43	22.53	22.18	22.18
3815	NYSE	HPI	Thu, Sep 6, 2018	22.59	22.64	22.36	22.57
3814	NYSE	HPI	Wed, Sep 5, 2018	22.75	22.85	22.60	22.66
3813	NYSE	HPI	Tue, Sep 4, 2018	22.62	22.75	22.56	22.65
3812	NYSE	HPI	Fri, Aug 31, 2018	22.54	22.70	22.47	22.61
3811	NYSE	HPI	Thu, Aug 30, 2018	22.38	22.55	22.38	22.44
3810	NYSE	HPI	Wed, Aug 29, 2018	22.25	22.45	22.25	22.43
3809	NYSE	HPI	Tue, Aug 28, 2018	22.31	22.35	22.25	22.30
3808	NYSE	HPI	Mon, Aug 27, 2018	22.34	22.39	22.33	22.35
3807	NYSE	HPI	Fri, Aug 24, 2018	22.32	22.42	22.31	22.35
3806	NYSE	HPI	Thu, Aug 23, 2018	22.31	22.34	22.24	22.32
3805	NYSE	HPI	Wed, Aug 22, 2018	22.15	22.40	22.15	22.38
3804	NYSE	HPI	Tue, Aug 21, 2018	21.90	22.16	21.90	22.16
3803	NYSE	HPI	Mon, Aug 20, 2018	21.89	22.01	21.89	22.01
3802	NYSE	HPI	Fri, Aug 17, 2018	21.87	22.00	21.87	21.93
3801	NYSE	HPI	Thu, Aug 16, 2018	21.94	22.01	21.94	21.94
3800	NYSE	HPI	Wed, Aug 15, 2018	21.95	21.97	21.89	21.93
3799	NYSE	HPI	Tue, Aug 14, 2018	22.09	22.09	21.94	21.97
3798	NYSE	HPI	Mon, Aug 13, 2018	22.10	22.25	21.92	22.01
3797	NYSE	HPI	Fri, Aug 10, 2018	21.89	22.05	21.87	21.93
3796	NYSE	HPI	Thu, Aug 9, 2018	22.15	22.17	22.10	21.97
3795	NYSE	HPI	Wed, Aug 8, 2018	22.17	22.20	22.10	22.12
3794	NYSE	HPI	Tue, Aug 7, 2018	22.25	22.25	22.13	22.14
3793	NYSE	HPI	Mon, Aug 6, 2018	22.06	22.20	22.06	22.20
3792	NYSE	HPI	Fri, Aug 3, 2018	22.01	22.10	22.01	22.06
3791	NYSE	HPI	Thu, Aug 2, 2018	21.91	22.05	21.91	22.04
3790	NYSE	HPI	Wed, Aug 1, 2018	21.96	22.04	21.90	21.95
3789	NYSE	HPI	Tue, Jul 31, 2018	21.86	21.99	21.78	21.95
3788	NYSE	HPI	Mon, Jul 30, 2018	21.76	21.88	21.76	21.82
3787	NYSE	HPI	Fri, Jul 27, 2018	21.92	22.01	21.82	21.83
3786	NYSE	HPI	Thu, Jul 26, 2018	21.93	21.94	21.87	21.88
3785	NYSE	HPI	Wed, Jul 25, 2018	21.72	21.89	21.72	21.85
3784	NYSE	HPI	Tue, Jul 24, 2018	21.81	21.85	21.76	21.78
3783	NYSE	HPI	Mon, Jul 23, 2018	21.80	21.84	21.77	21.79
3782	NYSE	HPI	Fri, Jul 20, 2018	21.59	21.85	21.53	21.75
3781	NYSE	HPI	Thu, Jul 19, 2018	21.42	21.53	21.42	21.46
3780	NYSE	HPI	Wed, Jul 18, 2018	21.52	21.54	21.46	21.46
3779	NYSE	HPI	Tue, Jul 17, 2018	21.52	21.59	21.52	21.57
3778	NYSE	HPI	Mon, Jul 16, 2018	21.58	21.60	21.48	21.57
3777	NYSE	HPI	Fri, Jul 13, 2018	21.84	21.87	21.52	21.58
3776	NYSE	HPI	Thu, Jul 12, 2018	21.84	21.94	21.84	21.90
3775	NYSE	HPI	Wed, Jul 11, 2018	21.91	21.95	21.77	21.84
3774	NYSE	HPI	Tue, Jul 10, 2018	22.08	22.09	22.01	21.88
3773	NYSE	HPI	Mon, Jul 9, 2018	22.17	22.17	22.04	22.04
3772	NYSE	HPI	Fri, Jul 6, 2018	22.02	22.11	22.00	22.11
3771	NYSE	HPI	Thu, Jul 5, 2018	22.17	22.20	21.86	22.03
3770	NYSE	HPI	Tue, Jul 3, 2018	21.92	22.00	21.91	21.99
3769	NYSE	HPI	Mon, Jul 2, 2018	21.79	21.96	21.76	21.96
3768	NYSE	HPI	Fri, Jun 29, 2018	21.60	21.78	21.57	21.78
3767	NYSE	HPI	Thu, Jun 28, 2018	21.49	21.53	21.43	21.48
3766	NYSE	HPI	Wed, Jun 27, 2018	21.48	21.61	21.47	21.49
3765	NYSE	HPI	Tue, Jun 26, 2018	21.48	21.48	21.39	21.43
3764	NYSE	HPI	Mon, Jun 25, 2018	21.49	21.50	21.39	21.42
3763	NYSE	HPI	Fri, Jun 22, 2018	21.50	21.52	21.46	21.52
3762	NYSE	HPI	Thu, Jun 21, 2018	21.50	21.50	21.39	21.43
3761	NYSE	HPI	Wed, Jun 20, 2018	21.34	21.49	21.34	21.45
3760	NYSE	HPI	Tue, Jun 19, 2018	21.25	21.37	21.24	21.37
3759	NYSE	HPI	Mon, Jun 18, 2018	21.47	21.47	21.36	21.38
3758	NYSE	HPI	Fri, Jun 15, 2018	21.44	21.44	21.35	21.44
3757	NYSE	HPI	Thu, Jun 14, 2018	21.35	21.47	21.35	21.41
3756	NYSE	HPI	Wed, Jun 13, 2018	21.56	21.56	21.32	21.34
3755	NYSE	HPI	Tue, Jun 12, 2018	21.52	21.60	21.36	21.46
3754	NYSE	HPI	Mon, Jun 11, 2018	21.74	21.79	21.60	21.65
3753	NYSE	HPI	Fri, Jun 8, 2018	21.74	21.85	21.68	21.75
3752	NYSE	HPI	Thu, Jun 7, 2018	21.79	21.99	21.77	21.67
3751	NYSE	HPI	Wed, Jun 6, 2018	21.79	21.92	21.65	21.85
3750	NYSE	HPI	Tue, Jun 5, 2018	21.53	22.06	21.53	21.79
3749	NYSE	HPI	Mon, Jun 4, 2018	21.39	21.70	21.39	21.65
3748	NYSE	HPI	Fri, Jun 1, 2018	21.42	21.50	21.36	21.50
3747	NYSE	HPI	Thu, May 31, 2018	21.30	21.35	21.24	21.31
3746	NYSE	HPI	Wed, May 30, 2018	21.14	21.32	21.10	21.23
3745	NYSE	HPI	Tue, May 29, 2018	20.93	21.13	20.93	21.11
3744	NYSE	HPI	Fri, May 25, 2018	20.83	20.94	20.83	20.94
3743	NYSE	HPI	Thu, May 24, 2018	20.90	20.90	20.79	20.85
3742	NYSE	HPI	Wed, May 23, 2018	20.77	20.85	20.75	20.81
3741	NYSE	HPI	Tue, May 22, 2018	20.93	20.93	20.78	20.80
3740	NYSE	HPI	Mon, May 21, 2018	20.69	20.88	20.69	20.82
3739	NYSE	HPI	Fri, May 18, 2018	20.68	20.71	20.63	20.66
3738	NYSE	HPI	Thu, May 17, 2018	20.72	20.72	20.64	20.66
3737	NYSE	HPI	Wed, May 16, 2018	20.78	20.78	20.66	20.72
3736	NYSE	HPI	Tue, May 15, 2018	20.69	20.78	20.69	20.74
3735	NYSE	HPI	Mon, May 14, 2018	20.70	20.85	20.69	20.85
3734	NYSE	HPI	Fri, May 11, 2018	20.74	20.99	20.70	20.70
3733	NYSE	HPI	Thu, May 10, 2018	20.84	20.85	20.73	20.80
3732	NYSE	HPI	Wed, May 9, 2018	20.82	20.88	20.82	20.71
3731	NYSE	HPI	Tue, May 8, 2018	20.87	20.90	20.84	20.89
3730	NYSE	HPI	Mon, May 7, 2018	20.80	20.89	20.71	20.82
3729	NYSE	HPI	Fri, May 4, 2018	20.79	20.89	20.69	20.73
3728	NYSE	HPI	Thu, May 3, 2018	20.55	20.77	20.55	20.74
3727	NYSE	HPI	Wed, May 2, 2018	20.57	20.64	20.55	20.64
3726	NYSE	HPI	Tue, May 1, 2018	20.50	20.63	20.47	20.59
3725	NYSE	HPI	Mon, Apr 30, 2018	20.49	20.52	20.44	20.45
3724	NYSE	HPI	Fri, Apr 27, 2018	20.27	20.48	20.23	20.48
3723	NYSE	HPI	Thu, Apr 26, 2018	20.34	20.42	20.21	20.22
3722	NYSE	HPI	Wed, Apr 25, 2018	20.40	20.40	20.22	20.27
3721	NYSE	HPI	Tue, Apr 24, 2018	20.37	20.45	20.36	20.44
3720	NYSE	HPI	Mon, Apr 23, 2018	20.30	20.41	20.30	20.33
3719	NYSE	HPI	Fri, Apr 20, 2018	20.37	20.43	20.31	20.32
3718	NYSE	HPI	Thu, Apr 19, 2018	20.44	20.45	20.35	20.42
3717	NYSE	HPI	Wed, Apr 18, 2018	20.39	20.44	20.33	20.44
3716	NYSE	HPI	Tue, Apr 17, 2018	20.40	20.40	20.34	20.38
3715	NYSE	HPI	Mon, Apr 16, 2018	20.35	20.37	20.27	20.33
3714	NYSE	HPI	Fri, Apr 13, 2018	20.41	20.41	20.23	20.25
3713	NYSE	HPI	Thu, Apr 12, 2018	20.54	20.59	20.37	20.41
3712	NYSE	HPI	Wed, Apr 11, 2018	20.57	20.63	20.48	20.54
3711	NYSE	HPI	Tue, Apr 10, 2018	20.79	20.79	20.61	20.50
3710	NYSE	HPI	Mon, Apr 9, 2018	20.75	20.75	20.64	20.67
3709	NYSE	HPI	Fri, Apr 6, 2018	20.64	20.75	20.56	20.61
3708	NYSE	HPI	Thu, Apr 5, 2018	20.42	20.66	20.41	20.55
3707	NYSE	HPI	Wed, Apr 4, 2018	20.20	20.47	20.20	20.41
3706	NYSE	HPI	Tue, Apr 3, 2018	20.35	20.41	20.19	20.36
3705	NYSE	HPI	Mon, Apr 2, 2018	20.47	20.50	20.34	20.35
3704	NYSE	HPI	Thu, Mar 29, 2018	20.50	20.50	20.42	20.48
3703	NYSE	HPI	Wed, Mar 28, 2018	20.33	20.42	20.33	20.40
3702	NYSE	HPI	Tue, Mar 27, 2018	20.25	20.47	20.15	20.41
3701	NYSE	HPI	Mon, Mar 26, 2018	20.18	20.27	20.11	20.13
3700	NYSE	HPI	Fri, Mar 23, 2018	20.21	20.34	20.15	20.15
3699	NYSE	HPI	Thu, Mar 22, 2018	20.30	20.32	20.22	20.22
3698	NYSE	HPI	Wed, Mar 21, 2018	20.35	20.39	20.30	20.30
3697	NYSE	HPI	Tue, Mar 20, 2018	20.52	20.55	20.41	20.41
3696	NYSE	HPI	Mon, Mar 19, 2018	20.64	20.67	20.52	20.56
3695	NYSE	HPI	Fri, Mar 16, 2018	20.59	20.68	20.52	20.65
3694	NYSE	HPI	Thu, Mar 15, 2018	20.51	20.59	20.51	20.53
3693	NYSE	HPI	Wed, Mar 14, 2018	20.59	20.60	20.53	20.53
3692	NYSE	HPI	Tue, Mar 13, 2018	20.48	20.58	20.48	20.51
3691	NYSE	HPI	Mon, Mar 12, 2018	20.60	20.65	20.51	20.53
3690	NYSE	HPI	Fri, Mar 9, 2018	20.62	20.65	20.60	20.62
3689	NYSE	HPI	Thu, Mar 8, 2018	20.60	20.74	20.60	20.57
3688	NYSE	HPI	Wed, Mar 7, 2018	20.43	20.65	20.39	20.59
3687	NYSE	HPI	Tue, Mar 6, 2018	20.47	20.47	20.35	20.44
3686	NYSE	HPI	Mon, Mar 5, 2018	20.20	20.40	20.20	20.39
3685	NYSE	HPI	Fri, Mar 2, 2018	20.20	20.28	20.11	20.25
3684	NYSE	HPI	Thu, Mar 1, 2018	20.24	20.27	20.19	20.23
3683	NYSE	HPI	Wed, Feb 28, 2018	20.35	20.35	20.23	20.23
3682	NYSE	HPI	Tue, Feb 27, 2018	20.28	20.33	20.18	20.23
3681	NYSE	HPI	Mon, Feb 26, 2018	20.24	20.34	20.24	20.31
3680	NYSE	HPI	Fri, Feb 23, 2018	20.08	20.18	20.06	20.17
3679	NYSE	HPI	Thu, Feb 22, 2018	20.01	20.10	20.00	20.01
3678	NYSE	HPI	Wed, Feb 21, 2018	20.05	20.17	19.99	20.00
3677	NYSE	HPI	Tue, Feb 20, 2018	20.00	20.11	20.00	20.03
3676	NYSE	HPI	Fri, Feb 16, 2018	19.96	20.10	19.96	20.01
3675	NYSE	HPI	Thu, Feb 15, 2018	19.94	20.05	19.94	19.98
3674	NYSE	HPI	Wed, Feb 14, 2018	19.90	19.99	19.86	19.94
3673	NYSE	HPI	Tue, Feb 13, 2018	19.93	20.03	19.90	19.98
3672	NYSE	HPI	Mon, Feb 12, 2018	20.00	20.08	19.87	19.95
3671	NYSE	HPI	Fri, Feb 9, 2018	20.11	20.11	19.73	19.94
3670	NYSE	HPI	Thu, Feb 8, 2018	20.41	20.41	20.11	19.97
3669	NYSE	HPI	Wed, Feb 7, 2018	20.15	20.44	20.12	20.35
3668	NYSE	HPI	Tue, Feb 6, 2018	19.85	20.18	19.84	20.15
3667	NYSE	HPI	Mon, Feb 5, 2018	20.22	20.26	19.85	19.97
3666	NYSE	HPI	Fri, Feb 2, 2018	20.21	20.34	20.16	20.26
3665	NYSE	HPI	Thu, Feb 1, 2018	20.37	20.48	20.29	20.29
3664	NYSE	HPI	Wed, Jan 31, 2018	20.42	20.51	20.31	20.36
3663	NYSE	HPI	Tue, Jan 30, 2018	20.45	20.45	20.15	20.28
3662	NYSE	HPI	Mon, Jan 29, 2018	20.70	20.70	20.41	20.49
3661	NYSE	HPI	Fri, Jan 26, 2018	21.08	21.09	20.72	20.78
3660	NYSE	HPI	Thu, Jan 25, 2018	21.13	21.18	21.01	21.02
3659	NYSE	HPI	Wed, Jan 24, 2018	21.23	21.26	21.08	21.17
3658	NYSE	HPI	Tue, Jan 23, 2018	21.13	21.22	21.07	21.17
3657	NYSE	HPI	Mon, Jan 22, 2018	21.16	21.21	21.06	21.06
3656	NYSE	HPI	Fri, Jan 19, 2018	21.06	21.15	20.97	21.13
3655	NYSE	HPI	Thu, Jan 18, 2018	21.30	21.30	21.11	21.13
3654	NYSE	HPI	Wed, Jan 17, 2018	21.47	21.47	21.32	21.35
3653	NYSE	HPI	Tue, Jan 16, 2018	21.57	21.62	21.45	21.46
3652	NYSE	HPI	Fri, Jan 12, 2018	21.62	21.62	21.47	21.49
3651	NYSE	HPI	Thu, Jan 11, 2018	21.62	21.63	21.54	21.59
3650	NYSE	HPI	Wed, Jan 10, 2018	21.64	21.72	21.58	21.58
3649	NYSE	HPI	Tue, Jan 9, 2018	21.62	21.70	21.58	21.69
3648	NYSE	HPI	Mon, Jan 8, 2018	21.55	21.55	21.48	21.55
3647	NYSE	HPI	Fri, Jan 5, 2018	21.46	21.50	21.44	21.49
3646	NYSE	HPI	Thu, Jan 4, 2018	21.40	21.54	21.40	21.46
3645	NYSE	HPI	Wed, Jan 3, 2018	21.42	21.47	21.35	21.39
3644	NYSE	HPI	Tue, Jan 2, 2018	21.45	21.51	21.35	21.40
3643	NYSE	HPI	Fri, Dec 29, 2017	21.38	21.47	21.37	21.42
3642	NYSE	HPI	Thu, Dec 28, 2017	21.44	21.46	21.35	21.38
3641	NYSE	HPI	Wed, Dec 27, 2017	21.47	21.54	21.38	21.38
3640	NYSE	HPI	Tue, Dec 26, 2017	21.41	21.58	21.41	21.51
3639	NYSE	HPI	Fri, Dec 22, 2017	21.48	21.54	21.40	21.48
3638	NYSE	HPI	Thu, Dec 21, 2017	21.49	21.51	21.43	21.43
3637	NYSE	HPI	Wed, Dec 20, 2017	21.40	21.59	21.39	21.51
3636	NYSE	HPI	Tue, Dec 19, 2017	21.52	21.52	21.40	21.44
3635	NYSE	HPI	Mon, Dec 18, 2017	21.53	21.57	21.47	21.47
3634	NYSE	HPI	Fri, Dec 15, 2017	21.32	21.61	21.32	21.60
3633	NYSE	HPI	Thu, Dec 14, 2017	21.16	21.41	21.16	21.32
3632	NYSE	HPI	Wed, Dec 13, 2017	21.22	21.26	21.17	21.23
3631	NYSE	HPI	Tue, Dec 12, 2017	21.38	21.43	21.25	21.26
3630	NYSE	HPI	Mon, Dec 11, 2017	21.39	21.47	21.39	21.43
3629	NYSE	HPI	Fri, Dec 8, 2017	21.50	21.51	21.38	21.41
3628	NYSE	HPI	Thu, Dec 7, 2017	21.45	21.61	21.45	21.45
3627	NYSE	HPI	Wed, Dec 6, 2017	21.45	21.54	21.45	21.49
3626	NYSE	HPI	Tue, Dec 5, 2017	21.52	21.61	21.51	21.51
3625	NYSE	HPI	Mon, Dec 4, 2017	21.42	21.51	21.34	21.50
3624	NYSE	HPI	Fri, Dec 1, 2017	21.31	21.45	21.30	21.37
3623	NYSE	HPI	Thu, Nov 30, 2017	21.29	21.31	21.26	21.28
3622	NYSE	HPI	Wed, Nov 29, 2017	21.36	21.37	21.18	21.24
3621	NYSE	HPI	Tue, Nov 28, 2017	21.53	21.53	21.30	21.33
3620	NYSE	HPI	Mon, Nov 27, 2017	21.39	21.46	21.39	21.44
3619	NYSE	HPI	Fri, Nov 24, 2017	21.34	21.40	21.34	21.39
3618	NYSE	HPI	Wed, Nov 22, 2017	21.31	21.41	21.29	21.35
3617	NYSE	HPI	Tue, Nov 21, 2017	21.37	21.41	21.35	21.35
3616	NYSE	HPI	Mon, Nov 20, 2017	21.31	21.44	21.31	21.37
3615	NYSE	HPI	Fri, Nov 17, 2017	21.28	21.39	21.28	21.30
3614	NYSE	HPI	Thu, Nov 16, 2017	21.25	21.38	21.20	21.33
3613	NYSE	HPI	Wed, Nov 15, 2017	21.14	21.29	21.10	21.19
3612	NYSE	HPI	Tue, Nov 14, 2017	21.46	21.50	21.28	21.29
3611	NYSE	HPI	Mon, Nov 13, 2017	21.49	21.54	21.47	21.53
3610	NYSE	HPI	Fri, Nov 10, 2017	21.68	21.68	21.51	21.53
3609	NYSE	HPI	Thu, Nov 9, 2017	21.84	21.84	21.72	21.67
3608	NYSE	HPI	Wed, Nov 8, 2017	21.79	21.87	21.78	21.84
3607	NYSE	HPI	Tue, Nov 7, 2017	21.69	21.86	21.69	21.84
3606	NYSE	HPI	Mon, Nov 6, 2017	21.67	21.77	21.65	21.72
3605	NYSE	HPI	Fri, Nov 3, 2017	21.78	21.84	21.66	21.66
3604	NYSE	HPI	Thu, Nov 2, 2017	21.88	21.93	21.83	21.83
3603	NYSE	HPI	Wed, Nov 1, 2017	21.86	21.98	21.86	21.96
3602	NYSE	HPI	Tue, Oct 31, 2017	21.82	21.94	21.80	21.85
3601	NYSE	HPI	Mon, Oct 30, 2017	21.83	21.84	21.76	21.80
3600	NYSE	HPI	Fri, Oct 27, 2017	21.75	21.85	21.74	21.79
3599	NYSE	HPI	Thu, Oct 26, 2017	21.91	21.91	21.66	21.69
3598	NYSE	HPI	Wed, Oct 25, 2017	21.99	21.99	21.82	21.91
3597	NYSE	HPI	Tue, Oct 24, 2017	21.99	22.14	21.99	22.10
3596	NYSE	HPI	Mon, Oct 23, 2017	22.10	22.10	22.02	22.02
3595	NYSE	HPI	Fri, Oct 20, 2017	21.85	22.12	21.85	22.10
3594	NYSE	HPI	Thu, Oct 19, 2017	21.82	21.92	21.82	21.87
3593	NYSE	HPI	Wed, Oct 18, 2017	21.89	21.95	21.85	21.89
3592	NYSE	HPI	Tue, Oct 17, 2017	21.77	21.99	21.77	21.92
3591	NYSE	HPI	Mon, Oct 16, 2017	21.83	21.98	21.77	21.77
3590	NYSE	HPI	Fri, Oct 13, 2017	21.89	21.91	21.77	21.81
3589	NYSE	HPI	Thu, Oct 12, 2017	21.93	21.93	21.82	21.85
3588	NYSE	HPI	Wed, Oct 11, 2017	21.80	21.91	21.76	21.91
3587	NYSE	HPI	Tue, Oct 10, 2017	21.62	21.95	21.62	21.75
3586	NYSE	HPI	Mon, Oct 9, 2017	21.89	21.97	21.74	21.77
3585	NYSE	HPI	Fri, Oct 6, 2017	21.84	21.94	21.70	21.92
3584	NYSE	HPI	Thu, Oct 5, 2017	21.79	21.99	21.76	21.87
3583	NYSE	HPI	Wed, Oct 4, 2017	21.82	21.91	21.76	21.84
3582	NYSE	HPI	Tue, Oct 3, 2017	21.89	21.95	21.83	21.88
3581	NYSE	HPI	Mon, Oct 2, 2017	21.88	21.96	21.86	21.95
3580	NYSE	HPI	Fri, Sep 29, 2017	22.04	22.04	21.84	21.93
3579	NYSE	HPI	Thu, Sep 28, 2017	21.80	22.00	21.76	21.97
3578	NYSE	HPI	Wed, Sep 27, 2017	21.79	21.84	21.75	21.79
3577	NYSE	HPI	Tue, Sep 26, 2017	21.79	21.85	21.75	21.79
3576	NYSE	HPI	Mon, Sep 25, 2017	21.73	21.80	21.70	21.74
3575	NYSE	HPI	Fri, Sep 22, 2017	21.79	21.80	21.70	21.73
3574	NYSE	HPI	Thu, Sep 21, 2017	21.73	21.80	21.71	21.76
3573	NYSE	HPI	Wed, Sep 20, 2017	21.70	21.80	21.69	21.80
3572	NYSE	HPI	Tue, Sep 19, 2017	21.61	21.77	21.61	21.76
3571	NYSE	HPI	Mon, Sep 18, 2017	21.75	21.77	21.62	21.64
3570	NYSE	HPI	Fri, Sep 15, 2017	21.69	21.75	21.64	21.68
3569	NYSE	HPI	Thu, Sep 14, 2017	21.57	21.69	21.57	21.65
3568	NYSE	HPI	Wed, Sep 13, 2017	21.62	21.74	21.62	21.64
3567	NYSE	HPI	Tue, Sep 12, 2017	21.60	21.68	21.57	21.66
3566	NYSE	HPI	Mon, Sep 11, 2017	21.48	21.66	21.48	21.59
3565	NYSE	HPI	Fri, Sep 8, 2017	21.53	21.65	21.42	21.42
3564	NYSE	HPI	Thu, Sep 7, 2017	21.75	21.87	21.67	21.57
3563	NYSE	HPI	Wed, Sep 6, 2017	21.75	21.78	21.63	21.68
3562	NYSE	HPI	Tue, Sep 5, 2017	21.88	21.91	21.72	21.74
3561	NYSE	HPI	Fri, Sep 1, 2017	21.84	21.92	21.77	21.91
3560	NYSE	HPI	Thu, Aug 31, 2017	21.67	21.79	21.59	21.79
3559	NYSE	HPI	Wed, Aug 30, 2017	21.48	21.65	21.46	21.62
3558	NYSE	HPI	Tue, Aug 29, 2017	21.55	21.57	21.43	21.55
3557	NYSE	HPI	Mon, Aug 28, 2017	21.61	21.63	21.57	21.60
3556	NYSE	HPI	Fri, Aug 25, 2017	21.56	21.60	21.50	21.55
3555	NYSE	HPI	Thu, Aug 24, 2017	21.59	21.59	21.54	21.57
3554	NYSE	HPI	Wed, Aug 23, 2017	21.56	21.61	21.53	21.59
3553	NYSE	HPI	Tue, Aug 22, 2017	21.57	21.57	21.42	21.52
3552	NYSE	HPI	Mon, Aug 21, 2017	21.40	21.54	21.37	21.54
3551	NYSE	HPI	Fri, Aug 18, 2017	21.37	21.47	21.29	21.44
3550	NYSE	HPI	Thu, Aug 17, 2017	21.61	21.62	21.39	21.42
3549	NYSE	HPI	Wed, Aug 16, 2017	21.60	21.68	21.59	21.60
3548	NYSE	HPI	Tue, Aug 15, 2017	21.70	21.70	21.59	21.63
3547	NYSE	HPI	Mon, Aug 14, 2017	21.66	21.83	21.61	21.63
3546	NYSE	HPI	Fri, Aug 11, 2017	21.17	21.73	20.89	21.68
3545	NYSE	HPI	Thu, Aug 10, 2017	21.87	21.88	21.22	21.29
3544	NYSE	HPI	Wed, Aug 9, 2017	22.21	22.25	21.90	21.90
3543	NYSE	HPI	Tue, Aug 8, 2017	22.58	22.58	22.34	22.26
3542	NYSE	HPI	Mon, Aug 7, 2017	22.40	22.54	22.40	22.46
3541	NYSE	HPI	Fri, Aug 4, 2017	22.30	22.46	22.28	22.41
3540	NYSE	HPI	Thu, Aug 3, 2017	22.28	22.34	22.26	22.31
3539	NYSE	HPI	Wed, Aug 2, 2017	22.30	22.38	22.24	22.28
3538	NYSE	HPI	Tue, Aug 1, 2017	22.28	22.38	22.25	22.36
3537	NYSE	HPI	Mon, Jul 31, 2017	22.20	22.29	22.18	22.29
3536	NYSE	HPI	Fri, Jul 28, 2017	22.03	22.19	22.03	22.19
3535	NYSE	HPI	Thu, Jul 27, 2017	22.16	22.16	22.05	22.05
3534	NYSE	HPI	Wed, Jul 26, 2017	22.03	22.18	21.99	22.18
3533	NYSE	HPI	Tue, Jul 25, 2017	21.95	22.02	21.95	22.01
3532	NYSE	HPI	Mon, Jul 24, 2017	22.04	22.04	21.94	21.95
3531	NYSE	HPI	Fri, Jul 21, 2017	22.00	22.00	21.92	21.99
3530	NYSE	HPI	Thu, Jul 20, 2017	22.01	22.01	21.95	21.95
3529	NYSE	HPI	Wed, Jul 19, 2017	21.94	22.02	21.93	21.94
3528	NYSE	HPI	Tue, Jul 18, 2017	21.89	22.03	21.89	21.96
3527	NYSE	HPI	Mon, Jul 17, 2017	21.90	21.98	21.89	21.90
3526	NYSE	HPI	Fri, Jul 14, 2017	21.86	21.95	21.80	21.92
3525	NYSE	HPI	Thu, Jul 13, 2017	21.83	21.90	21.77	21.85
3524	NYSE	HPI	Wed, Jul 12, 2017	21.94	21.99	21.87	21.90
3523	NYSE	HPI	Tue, Jul 11, 2017	21.90	21.99	21.90	21.92
3522	NYSE	HPI	Mon, Jul 10, 2017	21.98	22.08	21.98	21.88
3521	NYSE	HPI	Fri, Jul 7, 2017	21.98	22.05	21.93	22.00
3520	NYSE	HPI	Thu, Jul 6, 2017	21.97	22.03	21.95	22.00
3519	NYSE	HPI	Wed, Jul 5, 2017	22.10	22.10	21.97	22.02
3518	NYSE	HPI	Mon, Jul 3, 2017	21.93	22.09	21.90	22.07
3517	NYSE	HPI	Fri, Jun 30, 2017	21.90	21.96	21.85	21.86
3516	NYSE	HPI	Thu, Jun 29, 2017	21.92	21.94	21.79	21.84
3515	NYSE	HPI	Wed, Jun 28, 2017	21.94	22.00	21.92	21.99
3514	NYSE	HPI	Tue, Jun 27, 2017	21.91	21.98	21.89	21.89
3513	NYSE	HPI	Mon, Jun 26, 2017	21.88	21.96	21.86	21.91
3512	NYSE	HPI	Fri, Jun 23, 2017	21.84	21.90	21.72	21.82
3511	NYSE	HPI	Thu, Jun 22, 2017	21.90	22.02	21.90	21.90
3510	NYSE	HPI	Wed, Jun 21, 2017	21.94	22.00	21.93	21.93
3509	NYSE	HPI	Tue, Jun 20, 2017	22.05	22.06	21.95	21.97
3508	NYSE	HPI	Mon, Jun 19, 2017	22.00	22.13	22.00	22.10
3507	NYSE	HPI	Fri, Jun 16, 2017	21.97	22.04	21.95	21.95
3506	NYSE	HPI	Thu, Jun 15, 2017	21.89	21.98	21.87	21.98
3505	NYSE	HPI	Wed, Jun 14, 2017	21.95	22.05	21.93	22.00
3504	NYSE	HPI	Tue, Jun 13, 2017	21.98	22.00	21.80	21.93
3503	NYSE	HPI	Mon, Jun 12, 2017	21.91	22.09	21.88	22.03
3502	NYSE	HPI	Fri, Jun 9, 2017	21.83	21.95	21.74	21.87
3501	NYSE	HPI	Thu, Jun 8, 2017	21.83	21.90	21.76	21.78
3500	NYSE	HPI	Wed, Jun 7, 2017	22.01	22.06	21.97	21.86
3499	NYSE	HPI	Tue, Jun 6, 2017	22.06	22.15	22.01	22.05
3498	NYSE	HPI	Mon, Jun 5, 2017	22.20	22.20	22.06	22.07
3497	NYSE	HPI	Fri, Jun 2, 2017	22.17	22.17	22.07	22.10
3496	NYSE	HPI	Thu, Jun 1, 2017	22.00	22.10	21.99	22.08
3495	NYSE	HPI	Wed, May 31, 2017	21.96	22.03	21.93	22.02
3494	NYSE	HPI	Tue, May 30, 2017	22.08	22.08	21.87	21.91
3493	NYSE	HPI	Fri, May 26, 2017	22.00	22.06	21.99	22.04
3492	NYSE	HPI	Thu, May 25, 2017	21.96	22.06	21.95	21.98
3491	NYSE	HPI	Wed, May 24, 2017	21.75	21.92	21.75	21.89
3490	NYSE	HPI	Tue, May 23, 2017	21.73	21.80	21.66	21.79
3489	NYSE	HPI	Mon, May 22, 2017	21.62	21.69	21.61	21.66
3488	NYSE	HPI	Fri, May 19, 2017	21.38	21.58	21.35	21.55
3487	NYSE	HPI	Thu, May 18, 2017	21.39	21.49	21.32	21.41
3486	NYSE	HPI	Wed, May 17, 2017	21.48	21.54	21.39	21.39
3485	NYSE	HPI	Tue, May 16, 2017	21.60	21.63	21.52	21.55
3484	NYSE	HPI	Mon, May 15, 2017	21.56	21.64	21.56	21.60
3483	NYSE	HPI	Fri, May 12, 2017	21.69	21.75	21.57	21.58
3482	NYSE	HPI	Thu, May 11, 2017	21.80	21.84	21.67	21.71
3481	NYSE	HPI	Wed, May 10, 2017	21.77	21.86	21.77	21.79
3480	NYSE	HPI	Tue, May 9, 2017	21.95	22.03	21.78	21.83
3479	NYSE	HPI	Mon, May 8, 2017	22.12	22.20	22.02	21.93
3478	NYSE	HPI	Fri, May 5, 2017	22.08	22.14	22.03	22.13
3477	NYSE	HPI	Thu, May 4, 2017	22.03	22.10	21.93	22.10
3476	NYSE	HPI	Wed, May 3, 2017	22.03	22.11	22.01	22.06
3475	NYSE	HPI	Tue, May 2, 2017	22.22	22.22	22.01	22.06
3474	NYSE	HPI	Mon, May 1, 2017	21.98	22.10	21.96	22.03
3473	NYSE	HPI	Fri, Apr 28, 2017	21.82	22.11	21.78	22.00
3472	NYSE	HPI	Thu, Apr 27, 2017	21.76	21.77	21.66	21.77
3471	NYSE	HPI	Wed, Apr 26, 2017	21.74	21.75	21.68	21.71
3470	NYSE	HPI	Tue, Apr 25, 2017	21.73	21.77	21.69	21.75
3469	NYSE	HPI	Mon, Apr 24, 2017	21.71	21.71	21.65	21.67
3468	NYSE	HPI	Fri, Apr 21, 2017	21.72	21.72	21.64	21.68
3467	NYSE	HPI	Thu, Apr 20, 2017	21.65	21.68	21.60	21.66
3466	NYSE	HPI	Wed, Apr 19, 2017	21.51	21.63	21.47	21.63
3465	NYSE	HPI	Tue, Apr 18, 2017	21.59	21.63	21.51	21.53
3464	NYSE	HPI	Mon, Apr 17, 2017	21.57	21.60	21.54	21.58
3463	NYSE	HPI	Thu, Apr 13, 2017	21.53	21.61	21.53	21.58
3462	NYSE	HPI	Wed, Apr 12, 2017	21.57	21.63	21.53	21.57
3461	NYSE	HPI	Tue, Apr 11, 2017	21.58	21.69	21.54	21.64
3460	NYSE	HPI	Mon, Apr 10, 2017	21.71	21.75	21.69	21.61
3459	NYSE	HPI	Fri, Apr 7, 2017	21.62	21.79	21.62	21.69
3458	NYSE	HPI	Thu, Apr 6, 2017	21.43	21.60	21.35	21.57
3457	NYSE	HPI	Wed, Apr 5, 2017	21.56	21.56	21.43	21.44
3456	NYSE	HPI	Tue, Apr 4, 2017	21.53	21.59	21.41	21.51
3455	NYSE	HPI	Mon, Apr 3, 2017	21.23	21.60	21.22	21.56
3454	NYSE	HPI	Fri, Mar 31, 2017	21.16	21.30	21.15	21.25
3453	NYSE	HPI	Thu, Mar 30, 2017	21.04	21.17	21.03	21.10
3452	NYSE	HPI	Wed, Mar 29, 2017	21.12	21.17	21.04	21.10
3451	NYSE	HPI	Tue, Mar 28, 2017	21.07	21.17	21.01	21.14
3450	NYSE	HPI	Mon, Mar 27, 2017	21.03	21.11	21.00	21.01
3449	NYSE	HPI	Fri, Mar 24, 2017	21.10	21.16	21.06	21.13
3448	NYSE	HPI	Thu, Mar 23, 2017	20.99	21.11	20.95	21.10
3447	NYSE	HPI	Wed, Mar 22, 2017	20.79	21.00	20.77	20.97
3446	NYSE	HPI	Tue, Mar 21, 2017	21.09	21.12	20.90	20.97
3445	NYSE	HPI	Mon, Mar 20, 2017	20.98	21.13	20.96	21.07
3444	NYSE	HPI	Fri, Mar 17, 2017	20.86	20.99	20.83	20.96
3443	NYSE	HPI	Thu, Mar 16, 2017	20.79	20.87	20.76	20.80
3442	NYSE	HPI	Wed, Mar 15, 2017	20.54	20.76	20.51	20.72
3441	NYSE	HPI	Tue, Mar 14, 2017	20.41	20.50	20.41	20.45
3440	NYSE	HPI	Mon, Mar 13, 2017	20.40	20.54	20.40	20.48
3439	NYSE	HPI	Fri, Mar 10, 2017	20.20	20.41	20.20	20.37
3438	NYSE	HPI	Thu, Mar 9, 2017	20.65	20.65	20.14	20.18
3437	NYSE	HPI	Wed, Mar 8, 2017	21.06	21.06	20.84	20.71
3436	NYSE	HPI	Tue, Mar 7, 2017	21.15	21.27	21.08	21.10
3435	NYSE	HPI	Mon, Mar 6, 2017	21.18	21.18	21.01	21.08
3434	NYSE	HPI	Fri, Mar 3, 2017	21.21	21.28	21.19	21.23
3433	NYSE	HPI	Thu, Mar 2, 2017	21.30	21.35	21.22	21.22
3432	NYSE	HPI	Wed, Mar 1, 2017	21.20	21.30	21.20	21.30
3431	NYSE	HPI	Tue, Feb 28, 2017	21.22	21.33	21.20	21.31
3430	NYSE	HPI	Mon, Feb 27, 2017	21.17	21.23	21.16	21.22
3429	NYSE	HPI	Fri, Feb 24, 2017	21.15	21.20	21.14	21.15
3428	NYSE	HPI	Thu, Feb 23, 2017	21.15	21.22	21.10	21.17
3427	NYSE	HPI	Wed, Feb 22, 2017	21.08	21.10	20.99	21.09
3426	NYSE	HPI	Tue, Feb 21, 2017	20.96	21.04	20.90	21.04
3425	NYSE	HPI	Fri, Feb 17, 2017	20.77	20.96	20.77	20.96
3424	NYSE	HPI	Thu, Feb 16, 2017	20.93	20.97	20.79	20.82
3423	NYSE	HPI	Wed, Feb 15, 2017	20.93	21.00	20.91	20.93
3422	NYSE	HPI	Tue, Feb 14, 2017	20.96	21.07	20.90	20.99
3421	NYSE	HPI	Mon, Feb 13, 2017	21.02	21.14	20.98	20.99
3420	NYSE	HPI	Fri, Feb 10, 2017	20.91	21.07	20.89	21.00
3419	NYSE	HPI	Thu, Feb 9, 2017	20.99	21.05	20.94	20.94
3418	NYSE	HPI	Wed, Feb 8, 2017	21.12	21.22	21.09	20.98
3417	NYSE	HPI	Tue, Feb 7, 2017	21.18	21.18	21.09	21.16
3416	NYSE	HPI	Mon, Feb 6, 2017	21.08	21.13	21.03	21.13
3415	NYSE	HPI	Fri, Feb 3, 2017	21.10	21.13	21.00	21.04
3414	NYSE	HPI	Thu, Feb 2, 2017	20.97	21.09	20.86	21.04
3413	NYSE	HPI	Wed, Feb 1, 2017	21.05	21.05	20.91	20.97
3412	NYSE	HPI	Tue, Jan 31, 2017	21.00	21.05	20.83	21.00
3411	NYSE	HPI	Mon, Jan 30, 2017	20.93	21.04	20.93	21.04
3410	NYSE	HPI	Fri, Jan 27, 2017	20.99	21.02	20.91	20.98
3409	NYSE	HPI	Thu, Jan 26, 2017	20.96	21.00	20.85	20.98
3408	NYSE	HPI	Wed, Jan 25, 2017	20.88	20.91	20.81	20.91
3407	NYSE	HPI	Tue, Jan 24, 2017	20.80	20.90	20.79	20.82
3406	NYSE	HPI	Mon, Jan 23, 2017	20.69	20.78	20.61	20.74
3405	NYSE	HPI	Fri, Jan 20, 2017	20.63	20.73	20.52	20.64
3404	NYSE	HPI	Thu, Jan 19, 2017	20.92	20.92	20.68	20.73
3403	NYSE	HPI	Wed, Jan 18, 2017	21.01	21.01	20.90	20.97
3402	NYSE	HPI	Tue, Jan 17, 2017	20.96	20.98	20.93	20.97
3401	NYSE	HPI	Fri, Jan 13, 2017	20.87	20.96	20.85	20.96
3400	NYSE	HPI	Thu, Jan 12, 2017	20.74	20.96	20.74	20.86
3399	NYSE	HPI	Wed, Jan 11, 2017	20.58	20.77	20.58	20.72
3398	NYSE	HPI	Tue, Jan 10, 2017	20.80	20.81	20.73	20.62
3397	NYSE	HPI	Mon, Jan 9, 2017	20.80	20.86	20.73	20.83
3396	NYSE	HPI	Fri, Jan 6, 2017	20.78	20.79	20.66	20.79
3395	NYSE	HPI	Thu, Jan 5, 2017	20.68	20.78	20.60	20.77
3394	NYSE	HPI	Wed, Jan 4, 2017	20.61	20.80	20.51	20.63
3393	NYSE	HPI	Tue, Jan 3, 2017	20.44	20.60	20.38	20.58
3392	NYSE	HPI	Fri, Dec 30, 2016	20.37	20.40	20.27	20.35
3391	NYSE	HPI	Thu, Dec 29, 2016	20.23	20.32	20.23	20.27
3390	NYSE	HPI	Wed, Dec 28, 2016	20.19	20.22	20.12	20.20
3389	NYSE	HPI	Tue, Dec 27, 2016	20.11	20.16	20.09	20.15
3388	NYSE	HPI	Fri, Dec 23, 2016	20.04	20.11	20.00	20.06
3387	NYSE	HPI	Thu, Dec 22, 2016	19.88	20.05	19.49	20.04
3386	NYSE	HPI	Wed, Dec 21, 2016	19.80	19.90	19.76	19.88
3385	NYSE	HPI	Tue, Dec 20, 2016	19.85	19.90	19.79	19.83
3384	NYSE	HPI	Mon, Dec 19, 2016	19.82	19.88	19.79	19.87
3383	NYSE	HPI	Fri, Dec 16, 2016	19.67	19.71	19.62	19.70
3382	NYSE	HPI	Thu, Dec 15, 2016	19.72	19.75	19.59	19.66
3381	NYSE	HPI	Wed, Dec 14, 2016	19.72	19.83	19.70	19.83
3380	NYSE	HPI	Tue, Dec 13, 2016	19.78	19.81	19.62	19.67
3379	NYSE	HPI	Mon, Dec 12, 2016	19.68	19.79	19.68	19.76
3378	NYSE	HPI	Fri, Dec 9, 2016	19.92	19.95	19.76	19.77
3377	NYSE	HPI	Thu, Dec 8, 2016	19.92	20.01	19.83	19.96
3376	NYSE	HPI	Wed, Dec 7, 2016	20.08	20.16	20.02	19.99
3375	NYSE	HPI	Tue, Dec 6, 2016	19.96	20.03	19.93	20.00
3374	NYSE	HPI	Mon, Dec 5, 2016	19.84	19.96	19.84	19.96
3373	NYSE	HPI	Fri, Dec 2, 2016	19.72	19.97	19.65	19.89
3372	NYSE	HPI	Thu, Dec 1, 2016	19.77	19.77	19.59	19.70
3371	NYSE	HPI	Wed, Nov 30, 2016	19.80	19.89	19.75	19.83
3370	NYSE	HPI	Tue, Nov 29, 2016	20.01	20.07	19.85	19.91
3369	NYSE	HPI	Mon, Nov 28, 2016	20.10	20.17	20.05	20.09
3368	NYSE	HPI	Fri, Nov 25, 2016	19.93	20.12	19.93	20.07
3367	NYSE	HPI	Wed, Nov 23, 2016	19.85	19.98	19.72	19.95
3366	NYSE	HPI	Tue, Nov 22, 2016	19.86	19.96	19.75	19.96
3365	NYSE	HPI	Mon, Nov 21, 2016	19.58	19.76	19.51	19.76
3364	NYSE	HPI	Fri, Nov 18, 2016	19.58	19.86	19.41	19.41
3363	NYSE	HPI	Thu, Nov 17, 2016	19.94	19.96	19.57	19.58
3362	NYSE	HPI	Wed, Nov 16, 2016	19.45	19.91	19.40	19.91
3361	NYSE	HPI	Tue, Nov 15, 2016	18.95	19.45	18.95	19.45
3360	NYSE	HPI	Mon, Nov 14, 2016	20.23	20.23	18.91	18.91
3359	NYSE	HPI	Fri, Nov 11, 2016	19.77	19.77	19.38	19.55
3358	NYSE	HPI	Thu, Nov 10, 2016	20.17	20.25	19.63	19.80
3357	NYSE	HPI	Wed, Nov 9, 2016	20.10	20.25	20.02	20.20
3356	NYSE	HPI	Tue, Nov 8, 2016	20.40	20.43	20.28	20.22
3355	NYSE	HPI	Mon, Nov 7, 2016	20.59	20.60	20.37	20.40
3354	NYSE	HPI	Fri, Nov 4, 2016	20.35	20.37	20.22	20.34
3353	NYSE	HPI	Thu, Nov 3, 2016	20.51	20.60	20.33	20.35
3352	NYSE	HPI	Wed, Nov 2, 2016	21.01	21.04	20.50	20.54
3351	NYSE	HPI	Tue, Nov 1, 2016	21.27	21.31	21.02	21.10
3350	NYSE	HPI	Mon, Oct 31, 2016	21.42	21.43	21.20	21.22
3349	NYSE	HPI	Fri, Oct 28, 2016	21.34	21.36	21.30	21.33
3348	NYSE	HPI	Thu, Oct 27, 2016	21.50	21.50	21.32	21.34
3347	NYSE	HPI	Wed, Oct 26, 2016	21.54	21.54	21.44	21.45
3346	NYSE	HPI	Tue, Oct 25, 2016	21.51	21.55	21.45	21.54
3345	NYSE	HPI	Mon, Oct 24, 2016	21.50	21.57	21.40	21.56
3344	NYSE	HPI	Fri, Oct 21, 2016	21.21	21.48	21.18	21.48
3343	NYSE	HPI	Thu, Oct 20, 2016	21.30	21.31	21.15	21.25
3342	NYSE	HPI	Wed, Oct 19, 2016	21.05	21.26	21.05	21.26
3341	NYSE	HPI	Tue, Oct 18, 2016	21.04	21.16	20.98	21.00
3340	NYSE	HPI	Mon, Oct 17, 2016	21.06	21.07	20.88	20.89
3339	NYSE	HPI	Fri, Oct 14, 2016	21.02	21.15	20.95	21.00
3338	NYSE	HPI	Thu, Oct 13, 2016	21.04	21.10	20.95	20.96
3337	NYSE	HPI	Wed, Oct 12, 2016	21.36	21.48	21.11	21.13
3336	NYSE	HPI	Tue, Oct 11, 2016	21.80	21.80	21.39	21.44
3335	NYSE	HPI	Mon, Oct 10, 2016	21.92	21.99	21.86	21.75
3334	NYSE	HPI	Fri, Oct 7, 2016	21.99	21.99	21.84	21.87
3333	NYSE	HPI	Thu, Oct 6, 2016	22.01	22.05	21.79	21.96
3332	NYSE	HPI	Wed, Oct 5, 2016	22.14	22.18	22.06	22.06
3331	NYSE	HPI	Tue, Oct 4, 2016	22.36	22.38	22.02	22.04
3330	NYSE	HPI	Mon, Oct 3, 2016	22.48	22.48	22.27	22.42
3329	NYSE	HPI	Fri, Sep 30, 2016	22.33	22.50	22.33	22.45
3328	NYSE	HPI	Thu, Sep 29, 2016	22.53	22.56	22.20	22.27
3327	NYSE	HPI	Wed, Sep 28, 2016	22.42	22.54	22.39	22.49
3326	NYSE	HPI	Tue, Sep 27, 2016	22.25	22.49	22.25	22.46
3325	NYSE	HPI	Mon, Sep 26, 2016	22.49	22.50	22.31	22.31
3324	NYSE	HPI	Fri, Sep 23, 2016	22.44	22.55	22.44	22.55
3323	NYSE	HPI	Thu, Sep 22, 2016	22.40	22.59	22.33	22.54
3322	NYSE	HPI	Wed, Sep 21, 2016	21.90	22.26	21.81	22.24
3321	NYSE	HPI	Tue, Sep 20, 2016	21.70	21.88	21.61	21.81
3320	NYSE	HPI	Mon, Sep 19, 2016	21.56	21.71	21.49	21.65
3319	NYSE	HPI	Fri, Sep 16, 2016	21.66	21.68	21.45	21.53
3318	NYSE	HPI	Thu, Sep 15, 2016	21.62	21.85	21.62	21.65
3317	NYSE	HPI	Wed, Sep 14, 2016	21.67	21.84	21.57	21.57
3316	NYSE	HPI	Tue, Sep 13, 2016	22.17	22.23	21.62	21.65
3315	NYSE	HPI	Mon, Sep 12, 2016	22.40	22.43	22.23	22.28
3314	NYSE	HPI	Fri, Sep 9, 2016	22.77	22.78	22.36	22.43
3313	NYSE	HPI	Thu, Sep 8, 2016	22.76	22.83	22.69	22.81
3312	NYSE	HPI	Wed, Sep 7, 2016	22.62	22.90	22.62	22.73
3311	NYSE	HPI	Tue, Sep 6, 2016	22.70	22.76	22.53	22.63
3310	NYSE	HPI	Fri, Sep 2, 2016	22.84	22.90	22.67	22.67
3309	NYSE	HPI	Thu, Sep 1, 2016	22.68	22.80	22.62	22.74
3308	NYSE	HPI	Wed, Aug 31, 2016	22.66	22.73	22.62	22.63
3307	NYSE	HPI	Tue, Aug 30, 2016	22.72	22.84	22.62	22.68
3306	NYSE	HPI	Mon, Aug 29, 2016	22.97	23.00	22.72	22.73
3305	NYSE	HPI	Fri, Aug 26, 2016	23.00	23.06	22.94	23.01
3304	NYSE	HPI	Thu, Aug 25, 2016	22.81	23.03	22.77	23.03
3303	NYSE	HPI	Wed, Aug 24, 2016	22.70	22.93	22.69	22.89
3302	NYSE	HPI	Tue, Aug 23, 2016	22.76	22.85	22.75	22.75
3301	NYSE	HPI	Mon, Aug 22, 2016	22.77	22.88	22.72	22.76
3300	NYSE	HPI	Fri, Aug 19, 2016	22.85	22.85	22.74	22.77
3299	NYSE	HPI	Thu, Aug 18, 2016	22.77	22.85	22.76	22.78
3298	NYSE	HPI	Wed, Aug 17, 2016	22.67	22.80	22.67	22.78
3297	NYSE	HPI	Tue, Aug 16, 2016	22.68	22.77	22.68	22.72
3296	NYSE	HPI	Mon, Aug 15, 2016	22.90	22.94	22.78	22.80
3295	NYSE	HPI	Fri, Aug 12, 2016	22.98	22.98	22.78	22.95
3294	NYSE	HPI	Thu, Aug 11, 2016	23.06	23.08	22.98	23.05
3293	NYSE	HPI	Wed, Aug 10, 2016	23.24	23.24	23.08	23.08
3292	NYSE	HPI	Tue, Aug 9, 2016	23.19	23.28	23.15	23.22
3291	NYSE	HPI	Mon, Aug 8, 2016	23.20	23.29	23.17	23.15
3290	NYSE	HPI	Fri, Aug 5, 2016	23.23	23.27	23.10	23.17
3289	NYSE	HPI	Thu, Aug 4, 2016	23.04	23.25	23.02	23.23
3288	NYSE	HPI	Wed, Aug 3, 2016	22.96	23.05	22.86	23.00
3287	NYSE	HPI	Tue, Aug 2, 2016	23.17	23.17	23.01	23.01
3286	NYSE	HPI	Mon, Aug 1, 2016	23.25	23.27	23.17	23.26
3285	NYSE	HPI	Fri, Jul 29, 2016	23.20	23.26	23.09	23.22
3284	NYSE	HPI	Thu, Jul 28, 2016	23.20	23.27	23.19	23.27
3283	NYSE	HPI	Wed, Jul 27, 2016	23.25	23.32	23.23	23.26
3282	NYSE	HPI	Tue, Jul 26, 2016	23.21	23.23	23.15	23.23
3281	NYSE	HPI	Mon, Jul 25, 2016	23.20	23.20	23.15	23.17
3280	NYSE	HPI	Fri, Jul 22, 2016	23.05	23.20	23.05	23.20
3279	NYSE	HPI	Thu, Jul 21, 2016	23.09	23.16	22.99	23.12
3278	NYSE	HPI	Wed, Jul 20, 2016	23.01	23.10	23.00	23.09
3277	NYSE	HPI	Tue, Jul 19, 2016	23.10	23.10	22.98	23.04
3276	NYSE	HPI	Mon, Jul 18, 2016	22.99	23.08	22.95	23.07
3275	NYSE	HPI	Fri, Jul 15, 2016	22.97	23.11	22.89	22.94
3274	NYSE	HPI	Thu, Jul 14, 2016	23.05	23.11	23.00	23.02
3273	NYSE	HPI	Wed, Jul 13, 2016	23.08	23.12	22.91	23.11
3272	NYSE	HPI	Tue, Jul 12, 2016	23.15	23.15	22.95	23.05
3271	NYSE	HPI	Mon, Jul 11, 2016	23.07	23.15	23.00	23.00
3270	NYSE	HPI	Fri, Jul 8, 2016	23.09	23.24	23.00	23.00
3269	NYSE	HPI	Thu, Jul 7, 2016	23.15	23.20	23.06	23.09
3268	NYSE	HPI	Wed, Jul 6, 2016	22.99	23.20	22.92	23.06
3267	NYSE	HPI	Tue, Jul 5, 2016	22.93	23.00	22.83	22.95
3266	NYSE	HPI	Fri, Jul 1, 2016	23.04	23.05	22.86	22.87
3265	NYSE	HPI	Thu, Jun 30, 2016	23.07	23.19	22.82	22.84
3264	NYSE	HPI	Wed, Jun 29, 2016	22.95	23.16	22.83	22.96
3263	NYSE	HPI	Tue, Jun 28, 2016	22.75	22.98	22.71	22.95
3262	NYSE	HPI	Mon, Jun 27, 2016	22.61	22.68	22.35	22.65
3261	NYSE	HPI	Fri, Jun 24, 2016	22.25	22.70	21.95	22.68
3260	NYSE	HPI	Thu, Jun 23, 2016	22.49	22.69	22.43	22.65
3259	NYSE	HPI	Wed, Jun 22, 2016	22.48	22.52	22.37	22.41
3258	NYSE	HPI	Tue, Jun 21, 2016	22.40	22.49	22.33	22.45
3257	NYSE	HPI	Mon, Jun 20, 2016	22.40	22.54	22.30	22.34
3256	NYSE	HPI	Fri, Jun 17, 2016	22.13	22.33	22.08	22.23
3255	NYSE	HPI	Thu, Jun 16, 2016	22.00	22.15	22.00	22.10
3254	NYSE	HPI	Wed, Jun 15, 2016	22.19	22.38	22.11	22.11
3253	NYSE	HPI	Tue, Jun 14, 2016	22.24	22.39	22.13	22.26
3252	NYSE	HPI	Mon, Jun 13, 2016	22.57	22.57	22.32	22.35
3251	NYSE	HPI	Fri, Jun 10, 2016	22.68	22.70	22.56	22.66
3250	NYSE	HPI	Thu, Jun 9, 2016	22.69	22.81	22.51	22.74
3249	NYSE	HPI	Wed, Jun 8, 2016	22.91	22.95	22.79	22.79
3248	NYSE	HPI	Tue, Jun 7, 2016	22.79	22.95	22.74	22.95
3247	NYSE	HPI	Mon, Jun 6, 2016	22.70	22.84	22.70	22.84
3246	NYSE	HPI	Fri, Jun 3, 2016	22.66	22.75	22.60	22.71
3245	NYSE	HPI	Thu, Jun 2, 2016	22.57	22.70	22.53	22.67
3244	NYSE	HPI	Wed, Jun 1, 2016	22.35	22.59	22.29	22.58
3243	NYSE	HPI	Tue, May 31, 2016	22.41	22.53	22.36	22.39
3242	NYSE	HPI	Fri, May 27, 2016	22.38	22.62	22.31	22.41
3241	NYSE	HPI	Thu, May 26, 2016	22.26	22.46	22.16	22.45
3240	NYSE	HPI	Wed, May 25, 2016	22.34	22.35	22.21	22.30
3239	NYSE	HPI	Tue, May 24, 2016	22.04	22.30	22.03	22.26
3238	NYSE	HPI	Mon, May 23, 2016	21.81	22.05	21.79	22.01
3237	NYSE	HPI	Fri, May 20, 2016	21.86	22.04	21.78	21.85
3236	NYSE	HPI	Thu, May 19, 2016	22.06	22.06	21.81	21.84
3235	NYSE	HPI	Wed, May 18, 2016	22.23	22.27	22.04	22.11
3234	NYSE	HPI	Tue, May 17, 2016	22.26	22.34	22.25	22.31
3233	NYSE	HPI	Mon, May 16, 2016	22.16	22.37	22.16	22.33
3232	NYSE	HPI	Fri, May 13, 2016	22.29	22.29	22.16	22.16
3231	NYSE	HPI	Thu, May 12, 2016	22.21	22.29	22.14	22.22
3230	NYSE	HPI	Wed, May 11, 2016	22.16	22.26	22.14	22.17
3229	NYSE	HPI	Tue, May 10, 2016	22.16	22.30	22.14	22.21
3228	NYSE	HPI	Mon, May 9, 2016	22.32	22.41	22.26	22.35
3227	NYSE	HPI	Fri, May 6, 2016	22.20	22.39	22.19	22.39
3226	NYSE	HPI	Thu, May 5, 2016	22.15	22.26	22.15	22.15
3225	NYSE	HPI	Wed, May 4, 2016	22.25	22.32	22.15	22.17
3224	NYSE	HPI	Tue, May 3, 2016	22.13	22.39	22.10	22.39
3223	NYSE	HPI	Mon, May 2, 2016	22.10	22.19	22.02	22.16
3222	NYSE	HPI	Fri, Apr 29, 2016	21.90	22.06	21.90	22.00
3221	NYSE	HPI	Thu, Apr 28, 2016	22.01	22.06	21.86	21.86
3220	NYSE	HPI	Wed, Apr 27, 2016	21.96	22.03	21.91	21.96
3219	NYSE	HPI	Tue, Apr 26, 2016	22.02	22.18	21.93	21.99
3218	NYSE	HPI	Mon, Apr 25, 2016	22.05	22.09	21.91	22.04
3217	NYSE	HPI	Fri, Apr 22, 2016	22.11	22.18	22.02	22.11
3216	NYSE	HPI	Thu, Apr 21, 2016	22.36	22.39	22.14	22.17
3215	NYSE	HPI	Wed, Apr 20, 2016	22.02	22.50	22.02	22.28
3214	NYSE	HPI	Tue, Apr 19, 2016	21.84	22.11	21.84	22.07
3213	NYSE	HPI	Mon, Apr 18, 2016	21.62	21.86	21.62	21.86
3212	NYSE	HPI	Fri, Apr 15, 2016	21.56	21.72	21.52	21.70
3211	NYSE	HPI	Thu, Apr 14, 2016	21.46	21.63	21.45	21.63
3210	NYSE	HPI	Wed, Apr 13, 2016	21.42	21.49	21.36	21.47
3209	NYSE	HPI	Tue, Apr 12, 2016	21.34	21.49	21.34	21.44
3208	NYSE	HPI	Mon, Apr 11, 2016	21.41	21.50	21.36	21.36
3207	NYSE	HPI	Fri, Apr 8, 2016	21.39	21.58	21.28	21.38
3206	NYSE	HPI	Thu, Apr 7, 2016	21.69	21.74	21.25	21.26
3205	NYSE	HPI	Wed, Apr 6, 2016	21.71	21.92	21.66	21.69
3204	NYSE	HPI	Tue, Apr 5, 2016	21.35	21.35	21.35	21.70
3203	NYSE	HPI	Mon, Apr 4, 2016	21.41	21.45	21.17	21.35
3202	NYSE	HPI	Fri, Apr 1, 2016	22.27	22.32	21.40	21.46
3201	NYSE	HPI	Thu, Mar 31, 2016	22.46	22.50	22.22	22.22
3200	NYSE	HPI	Wed, Mar 30, 2016	22.29	22.46	22.28	22.42
3199	NYSE	HPI	Tue, Mar 29, 2016	22.05	22.25	22.00	22.31
3198	NYSE	HPI	Mon, Mar 28, 2016	21.90	22.12	21.90	22.04
3197	NYSE	HPI	Thu, Mar 24, 2016	21.83	22.00	21.83	21.94
3196	NYSE	HPI	Wed, Mar 23, 2016	21.80	21.94	21.80	21.91
3195	NYSE	HPI	Tue, Mar 22, 2016	21.86	21.94	21.74	21.80
3194	NYSE	HPI	Mon, Mar 21, 2016	21.79	21.83	21.77	21.83
3193	NYSE	HPI	Fri, Mar 18, 2016	21.88	21.96	21.77	21.86
3192	NYSE	HPI	Thu, Mar 17, 2016	21.74	21.81	21.65	21.78
3191	NYSE	HPI	Wed, Mar 16, 2016	21.52	21.75	21.50	21.68
3190	NYSE	HPI	Tue, Mar 15, 2016	21.49	21.49	21.49	21.54
3189	NYSE	HPI	Mon, Mar 14, 2016	21.43	21.55	21.31	21.49
3188	NYSE	HPI	Fri, Mar 11, 2016	21.43	21.43	21.43	21.45
3187	NYSE	HPI	Thu, Mar 10, 2016	21.28	21.28	21.28	21.43
3186	NYSE	HPI	Wed, Mar 9, 2016	21.10	21.40	21.05	21.28
3185	NYSE	HPI	Tue, Mar 8, 2016	21.20	21.22	21.06	21.14
3184	NYSE	HPI	Mon, Mar 7, 2016	20.90	21.20	20.90	21.19
3183	NYSE	HPI	Fri, Mar 4, 2016	20.98	21.01	20.89	20.99
3182	NYSE	HPI	Thu, Mar 3, 2016	20.90	20.90	20.90	20.96
3181	NYSE	HPI	Wed, Mar 2, 2016	20.86	20.99	20.81	20.90
3180	NYSE	HPI	Tue, Mar 1, 2016	21.03	21.05	20.91	20.91
3179	NYSE	HPI	Mon, Feb 29, 2016	20.89	21.04	20.85	20.98
3178	NYSE	HPI	Fri, Feb 26, 2016	20.78	20.89	20.67	20.84
3177	NYSE	HPI	Thu, Feb 25, 2016	20.65	20.79	20.64	20.77
3176	NYSE	HPI	Wed, Feb 24, 2016	20.57	20.78	20.50	20.73
3175	NYSE	HPI	Tue, Feb 23, 2016	20.36	20.68	20.28	20.62
3174	NYSE	HPI	Mon, Feb 22, 2016	20.40	20.48	20.36	20.37
3173	NYSE	HPI	Fri, Feb 19, 2016	20.10	20.34	20.06	20.33
3172	NYSE	HPI	Thu, Feb 18, 2016	20.18	20.25	20.06	20.21
3171	NYSE	HPI	Wed, Feb 17, 2016	19.98	20.24	19.98	20.11
3170	NYSE	HPI	Tue, Feb 16, 2016	19.87	20.05	19.68	19.94
3169	NYSE	HPI	Fri, Feb 12, 2016	19.82	19.88	19.73	19.81
3168	NYSE	HPI	Thu, Feb 11, 2016	19.89	19.99	19.63	19.77
3167	NYSE	HPI	Wed, Feb 10, 2016	20.06	20.24	20.00	20.04
3166	NYSE	HPI	Tue, Feb 9, 2016	19.98	20.23	19.77	20.03
3165	NYSE	HPI	Mon, Feb 8, 2016	20.46	20.46	20.16	20.34
3164	NYSE	HPI	Fri, Feb 5, 2016	20.63	20.69	20.50	20.58
3163	NYSE	HPI	Thu, Feb 4, 2016	20.63	20.75	20.56	20.70
3162	NYSE	HPI	Wed, Feb 3, 2016	20.62	20.65	20.41	20.64
3161	NYSE	HPI	Tue, Feb 2, 2016	20.33	20.57	20.30	20.48
3160	NYSE	HPI	Mon, Feb 1, 2016	20.28	20.44	20.25	20.44
3159	NYSE	HPI	Fri, Jan 29, 2016	20.10	20.31	20.07	20.30
3158	NYSE	HPI	Thu, Jan 28, 2016	19.85	20.10	19.72	20.10
3157	NYSE	HPI	Wed, Jan 27, 2016	19.76	19.84	19.70	19.78
3156	NYSE	HPI	Tue, Jan 26, 2016	19.73	19.82	19.70	19.80
3155	NYSE	HPI	Mon, Jan 25, 2016	19.82	19.83	19.65	19.69
3154	NYSE	HPI	Fri, Jan 22, 2016	19.65	19.84	19.56	19.83
3153	NYSE	HPI	Thu, Jan 21, 2016	19.47	19.61	19.25	19.55
3152	NYSE	HPI	Wed, Jan 20, 2016	19.58	19.58	18.90	19.44
3151	NYSE	HPI	Tue, Jan 19, 2016	19.87	19.92	19.70	19.73
3150	NYSE	HPI	Fri, Jan 15, 2016	19.74	19.93	19.54	19.87
3149	NYSE	HPI	Thu, Jan 14, 2016	20.00	20.06	19.88	19.93
3148	NYSE	HPI	Wed, Jan 13, 2016	20.32	20.38	19.99	19.99
3147	NYSE	HPI	Tue, Jan 12, 2016	20.37	20.40	20.24	20.36
3146	NYSE	HPI	Mon, Jan 11, 2016	20.38	20.46	20.17	20.42
3145	NYSE	HPI	Fri, Jan 8, 2016	20.20	20.35	20.13	20.31
3144	NYSE	HPI	Thu, Jan 7, 2016	20.13	20.35	20.07	20.19
3143	NYSE	HPI	Wed, Jan 6, 2016	20.15	20.35	20.15	20.35
3142	NYSE	HPI	Tue, Jan 5, 2016	20.06	20.32	20.06	20.25
3141	NYSE	HPI	Mon, Jan 4, 2016	19.90	20.05	19.80	19.98
3140	NYSE	HPI	Thu, Dec 31, 2015	20.02	20.07	19.95	20.02
3139	NYSE	HPI	Wed, Dec 30, 2015	19.78	20.04	19.78	20.02
3138	NYSE	HPI	Tue, Dec 29, 2015	19.76	19.87	19.76	19.83
3137	NYSE	HPI	Mon, Dec 28, 2015	19.80	19.87	19.75	19.75
3136	NYSE	HPI	Thu, Dec 24, 2015	19.85	19.91	19.82	19.89
3135	NYSE	HPI	Wed, Dec 23, 2015	19.64	19.85	19.64	19.84
3134	NYSE	HPI	Tue, Dec 22, 2015	19.50	19.70	19.50	19.68
3133	NYSE	HPI	Mon, Dec 21, 2015	19.43	19.55	19.37	19.53
3132	NYSE	HPI	Fri, Dec 18, 2015	19.34	19.52	19.25	19.43
3131	NYSE	HPI	Thu, Dec 17, 2015	19.21	19.41	19.20	19.39
3130	NYSE	HPI	Wed, Dec 16, 2015	18.88	19.21	18.88	19.14
3129	NYSE	HPI	Tue, Dec 15, 2015	18.75	19.03	18.75	18.85
3128	NYSE	HPI	Mon, Dec 14, 2015	19.31	19.35	18.72	18.73
3127	NYSE	HPI	Fri, Dec 11, 2015	19.50	19.54	19.33	19.33
3126	NYSE	HPI	Thu, Dec 10, 2015	19.54	19.63	19.51	19.55
3125	NYSE	HPI	Wed, Dec 9, 2015	19.69	19.80	19.54	19.55
3124	NYSE	HPI	Tue, Dec 8, 2015	19.73	19.81	19.72	19.79
3123	NYSE	HPI	Mon, Dec 7, 2015	19.98	19.98	19.75	19.78
3122	NYSE	HPI	Fri, Dec 4, 2015	19.80	20.03	19.80	20.00
3121	NYSE	HPI	Thu, Dec 3, 2015	19.93	19.93	19.80	19.84
3120	NYSE	HPI	Wed, Dec 2, 2015	19.88	19.98	19.85	19.98
3119	NYSE	HPI	Tue, Dec 1, 2015	19.81	19.97	19.81	19.93
3118	NYSE	HPI	Mon, Nov 30, 2015	19.75	19.91	19.73	19.81
3117	NYSE	HPI	Fri, Nov 27, 2015	19.64	19.71	19.61	19.68
3116	NYSE	HPI	Wed, Nov 25, 2015	19.77	19.78	19.63	19.68
3115	NYSE	HPI	Tue, Nov 24, 2015	19.69	19.80	19.67	19.72
3114	NYSE	HPI	Mon, Nov 23, 2015	19.67	19.70	19.62	19.68
3113	NYSE	HPI	Fri, Nov 20, 2015	19.62	19.71	19.60	19.61
3112	NYSE	HPI	Thu, Nov 19, 2015	19.63	19.71	19.61	19.61
3111	NYSE	HPI	Wed, Nov 18, 2015	19.71	19.71	19.62	19.64
3110	NYSE	HPI	Tue, Nov 17, 2015	19.71	19.71	19.63	19.65
3109	NYSE	HPI	Mon, Nov 16, 2015	19.73	19.73	19.62	19.64
3108	NYSE	HPI	Fri, Nov 13, 2015	19.65	19.74	19.62	19.70
3107	NYSE	HPI	Thu, Nov 12, 2015	19.72	19.77	19.64	19.70
3106	NYSE	HPI	Wed, Nov 11, 2015	19.78	19.82	19.73	19.76
3105	NYSE	HPI	Tue, Nov 10, 2015	19.74	19.84	19.69	19.71
3104	NYSE	HPI	Mon, Nov 9, 2015	19.90	19.90	19.68	19.72
3103	NYSE	HPI	Fri, Nov 6, 2015	20.15	20.15	19.90	20.03
3102	NYSE	HPI	Thu, Nov 5, 2015	20.19	20.24	20.18	20.22
3101	NYSE	HPI	Wed, Nov 4, 2015	20.19	20.20	20.12	20.15
3100	NYSE	HPI	Tue, Nov 3, 2015	20.18	20.21	20.10	20.17
3099	NYSE	HPI	Mon, Nov 2, 2015	19.86	20.17	19.85	20.14
3098	NYSE	HPI	Fri, Oct 30, 2015	19.88	19.93	19.81	19.91
3097	NYSE	HPI	Thu, Oct 29, 2015	19.88	19.89	19.80	19.83
3096	NYSE	HPI	Wed, Oct 28, 2015	19.91	19.93	19.83	19.92
3095	NYSE	HPI	Tue, Oct 27, 2015	19.94	20.00	19.88	19.98
3094	NYSE	HPI	Mon, Oct 26, 2015	19.81	19.95	19.80	19.93
3093	NYSE	HPI	Fri, Oct 23, 2015	19.89	19.92	19.75	19.77
3092	NYSE	HPI	Thu, Oct 22, 2015	19.90	19.99	19.87	19.88
3091	NYSE	HPI	Wed, Oct 21, 2015	19.83	19.91	19.76	19.91
3090	NYSE	HPI	Tue, Oct 20, 2015	19.66	19.75	19.63	19.75
3089	NYSE	HPI	Mon, Oct 19, 2015	19.63	19.72	19.62	19.64
3088	NYSE	HPI	Fri, Oct 16, 2015	19.62	19.62	19.54	19.61
3087	NYSE	HPI	Thu, Oct 15, 2015	19.46	19.57	19.45	19.57
3086	NYSE	HPI	Wed, Oct 14, 2015	19.46	19.48	19.41	19.45
3085	NYSE	HPI	Tue, Oct 13, 2015	19.38	19.46	19.36	19.45
3084	NYSE	HPI	Mon, Oct 12, 2015	19.29	19.40	19.29	19.35
3083	NYSE	HPI	Fri, Oct 9, 2015	19.38	19.46	19.27	19.35
3082	NYSE	HPI	Thu, Oct 8, 2015	19.38	19.50	19.31	19.36
3081	NYSE	HPI	Wed, Oct 7, 2015	19.44	19.50	19.40	19.44
3080	NYSE	HPI	Tue, Oct 6, 2015	19.48	19.50	19.37	19.44
3079	NYSE	HPI	Mon, Oct 5, 2015	19.31	19.47	19.26	19.45
3078	NYSE	HPI	Fri, Oct 2, 2015	19.19	19.26	19.09	19.26
3077	NYSE	HPI	Thu, Oct 1, 2015	19.29	19.37	19.17	19.21
3076	NYSE	HPI	Wed, Sep 30, 2015	19.30	19.33	19.16	19.33
3075	NYSE	HPI	Tue, Sep 29, 2015	19.31	19.34	19.10	19.18
3074	NYSE	HPI	Mon, Sep 28, 2015	19.41	19.43	19.25	19.30
3073	NYSE	HPI	Fri, Sep 25, 2015	19.41	19.50	19.36	19.43
3072	NYSE	HPI	Thu, Sep 24, 2015	19.38	19.40	19.33	19.39
3071	NYSE	HPI	Wed, Sep 23, 2015	19.31	19.40	19.24	19.40
3070	NYSE	HPI	Tue, Sep 22, 2015	19.16	19.28	19.14	19.26
3069	NYSE	HPI	Mon, Sep 21, 2015	19.26	19.30	19.19	19.21
3068	NYSE	HPI	Fri, Sep 18, 2015	19.00	19.21	18.99	19.16
3067	NYSE	HPI	Thu, Sep 17, 2015	18.92	19.12	18.90	19.08
3066	NYSE	HPI	Wed, Sep 16, 2015	18.92	19.12	18.90	18.98
3065	NYSE	HPI	Tue, Sep 15, 2015	18.99	18.99	18.84	18.91
3064	NYSE	HPI	Mon, Sep 14, 2015	19.12	19.13	18.86	18.90
3063	NYSE	HPI	Fri, Sep 11, 2015	19.15	19.20	19.13	19.16
3062	NYSE	HPI	Thu, Sep 10, 2015	19.25	19.26	19.20	19.21
3061	NYSE	HPI	Wed, Sep 9, 2015	19.31	19.34	19.17	19.22
3060	NYSE	HPI	Tue, Sep 8, 2015	19.39	19.39	19.31	19.38
3059	NYSE	HPI	Fri, Sep 4, 2015	19.34	19.35	19.24	19.28
3058	NYSE	HPI	Thu, Sep 3, 2015	19.44	19.45	19.33	19.39
3057	NYSE	HPI	Wed, Sep 2, 2015	19.31	19.40	19.25	19.38
3056	NYSE	HPI	Tue, Sep 1, 2015	19.25	19.40	19.25	19.28
3055	NYSE	HPI	Mon, Aug 31, 2015	19.40	19.42	19.28	19.40
3054	NYSE	HPI	Fri, Aug 28, 2015	19.25	19.40	19.25	19.39
3053	NYSE	HPI	Thu, Aug 27, 2015	19.13	19.26	19.05	19.24
3052	NYSE	HPI	Wed, Aug 26, 2015	19.10	19.17	18.87	19.07
3051	NYSE	HPI	Tue, Aug 25, 2015	18.95	19.01	18.77	18.94
3050	NYSE	HPI	Mon, Aug 24, 2015	19.04	19.08	17.47	18.59
3049	NYSE	HPI	Fri, Aug 21, 2015	19.35	19.51	19.28	19.28
3048	NYSE	HPI	Thu, Aug 20, 2015	19.55	19.66	19.54	19.55
3047	NYSE	HPI	Wed, Aug 19, 2015	19.69	19.77	19.55	19.63
3046	NYSE	HPI	Tue, Aug 18, 2015	19.70	19.78	19.70	19.74
3045	NYSE	HPI	Mon, Aug 17, 2015	19.65	19.83	19.65	19.74
3044	NYSE	HPI	Fri, Aug 14, 2015	19.64	19.72	19.64	19.70
3043	NYSE	HPI	Thu, Aug 13, 2015	19.90	19.91	19.61	19.64
3042	NYSE	HPI	Wed, Aug 12, 2015	19.55	20.00	19.55	20.00
3041	NYSE	HPI	Tue, Aug 11, 2015	19.72	19.72	19.57	19.62
3040	NYSE	HPI	Mon, Aug 10, 2015	19.81	19.88	19.74	19.88
3039	NYSE	HPI	Fri, Aug 7, 2015	19.78	19.82	19.69	19.70
3038	NYSE	HPI	Thu, Aug 6, 2015	19.89	19.89	19.79	19.80
3037	NYSE	HPI	Wed, Aug 5, 2015	19.97	20.01	19.86	19.86
3036	NYSE	HPI	Tue, Aug 4, 2015	19.85	19.95	19.84	19.85
3035	NYSE	HPI	Mon, Aug 3, 2015	19.76	19.94	19.75	19.85
3034	NYSE	HPI	Fri, Jul 31, 2015	19.76	19.83	19.62	19.76
3033	NYSE	HPI	Thu, Jul 30, 2015	19.63	19.72	19.63	19.67
3032	NYSE	HPI	Wed, Jul 29, 2015	19.54	19.68	19.54	19.66
3031	NYSE	HPI	Tue, Jul 28, 2015	19.67	19.67	19.50	19.58
3030	NYSE	HPI	Mon, Jul 27, 2015	19.46	19.50	19.41	19.49
3029	NYSE	HPI	Fri, Jul 24, 2015	19.65	19.69	19.52	19.56
3028	NYSE	HPI	Thu, Jul 23, 2015	19.72	19.72	19.58	19.60
3027	NYSE	HPI	Wed, Jul 22, 2015	19.69	19.83	19.63	19.66
3026	NYSE	HPI	Tue, Jul 21, 2015	19.70	19.73	19.67	19.73
3025	NYSE	HPI	Mon, Jul 20, 2015	19.84	19.86	19.72	19.74
3024	NYSE	HPI	Fri, Jul 17, 2015	19.75	19.86	19.70	19.82
3023	NYSE	HPI	Thu, Jul 16, 2015	19.68	19.80	19.67	19.76
3022	NYSE	HPI	Wed, Jul 15, 2015	19.60	19.71	19.60	19.69
3021	NYSE	HPI	Tue, Jul 14, 2015	19.63	19.65	19.50	19.63
3020	NYSE	HPI	Mon, Jul 13, 2015	19.54	19.65	19.54	19.58
3019	NYSE	HPI	Fri, Jul 10, 2015	19.57	19.60	19.53	19.55
3018	NYSE	HPI	Thu, Jul 9, 2015	19.45	19.55	19.40	19.53
3017	NYSE	HPI	Wed, Jul 8, 2015	19.58	19.58	19.50	19.52
3016	NYSE	HPI	Tue, Jul 7, 2015	19.65	19.73	19.52	19.61
3015	NYSE	HPI	Mon, Jul 6, 2015	19.51	19.72	19.41	19.64
3014	NYSE	HPI	Thu, Jul 2, 2015	19.47	19.63	19.47	19.50
3013	NYSE	HPI	Wed, Jul 1, 2015	19.43	19.52	19.40	19.40
3012	NYSE	HPI	Tue, Jun 30, 2015	19.23	19.45	19.23	19.39
3011	NYSE	HPI	Mon, Jun 29, 2015	19.33	19.41	19.15	19.20
3010	NYSE	HPI	Fri, Jun 26, 2015	19.74	19.76	19.44	19.45
3009	NYSE	HPI	Thu, Jun 25, 2015	19.82	19.90	19.73	19.78
3008	NYSE	HPI	Wed, Jun 24, 2015	19.61	19.79	19.61	19.79
3007	NYSE	HPI	Tue, Jun 23, 2015	19.70	19.71	19.63	19.63
3006	NYSE	HPI	Mon, Jun 22, 2015	19.74	19.79	19.60	19.72
3005	NYSE	HPI	Fri, Jun 19, 2015	19.75	19.89	19.73	19.75
3004	NYSE	HPI	Thu, Jun 18, 2015	19.71	19.97	19.71	19.82
3003	NYSE	HPI	Wed, Jun 17, 2015	19.79	19.83	19.66	19.72
3002	NYSE	HPI	Tue, Jun 16, 2015	19.58	19.75	19.58	19.75
3001	NYSE	HPI	Mon, Jun 15, 2015	19.60	19.64	19.54	19.60
3000	NYSE	HPI	Fri, Jun 12, 2015	19.61	19.68	19.60	19.64
2999	NYSE	HPI	Thu, Jun 11, 2015	19.68	19.76	19.64	19.69
2998	NYSE	HPI	Wed, Jun 10, 2015	19.84	19.84	19.58	19.63
2997	NYSE	HPI	Tue, Jun 9, 2015	20.01	20.02	19.83	19.83
2996	NYSE	HPI	Mon, Jun 8, 2015	20.18	20.19	20.06	20.17
2995	NYSE	HPI	Fri, Jun 5, 2015	20.11	20.20	20.03	20.19
2994	NYSE	HPI	Thu, Jun 4, 2015	20.19	20.26	20.13	20.21
2993	NYSE	HPI	Wed, Jun 3, 2015	20.44	20.49	20.19	20.21
2992	NYSE	HPI	Tue, Jun 2, 2015	20.51	20.62	20.41	20.49
2991	NYSE	HPI	Mon, Jun 1, 2015	20.62	20.66	20.56	20.56
2990	NYSE	HPI	Fri, May 29, 2015	20.57	20.66	20.54	20.62
2989	NYSE	HPI	Thu, May 28, 2015	20.63	20.68	20.50	20.59
2988	NYSE	HPI	Wed, May 27, 2015	20.54	20.73	20.48	20.73
2987	NYSE	HPI	Tue, May 26, 2015	20.54	20.64	20.51	20.52
2986	NYSE	HPI	Fri, May 22, 2015	20.65	20.70	20.55	20.56
2985	NYSE	HPI	Thu, May 21, 2015	20.63	20.68	20.60	20.66
2984	NYSE	HPI	Wed, May 20, 2015	20.46	20.63	20.46	20.61
2983	NYSE	HPI	Tue, May 19, 2015	20.49	20.55	20.37	20.50
2982	NYSE	HPI	Mon, May 18, 2015	20.60	20.62	20.51	20.62
2981	NYSE	HPI	Fri, May 15, 2015	20.56	20.65	20.52	20.60
2980	NYSE	HPI	Thu, May 14, 2015	20.35	20.65	20.35	20.60
2979	NYSE	HPI	Wed, May 13, 2015	20.29	20.33	20.19	20.27
2978	NYSE	HPI	Tue, May 12, 2015	20.26	20.32	20.16	20.25
2977	NYSE	HPI	Mon, May 11, 2015	20.40	20.48	20.33	20.34
2976	NYSE	HPI	Fri, May 8, 2015	20.39	20.54	20.33	20.48
2975	NYSE	HPI	Thu, May 7, 2015	20.42	20.49	20.13	20.26
2974	NYSE	HPI	Wed, May 6, 2015	20.93	20.95	20.43	20.55
2973	NYSE	HPI	Tue, May 5, 2015	20.93	20.95	20.80	20.95
2972	NYSE	HPI	Mon, May 4, 2015	20.91	20.96	20.91	20.92
2971	NYSE	HPI	Fri, May 1, 2015	21.02	21.02	20.92	20.95
2970	NYSE	HPI	Thu, Apr 30, 2015	20.93	21.02	20.89	20.99
2969	NYSE	HPI	Wed, Apr 29, 2015	20.91	20.98	20.87	20.96
2968	NYSE	HPI	Tue, Apr 28, 2015	20.86	21.03	20.86	21.01
2967	NYSE	HPI	Mon, Apr 27, 2015	21.23	21.30	20.78	20.83
2966	NYSE	HPI	Fri, Apr 24, 2015	21.13	21.23	21.12	21.21
2965	NYSE	HPI	Thu, Apr 23, 2015	21.08	21.13	21.07	21.11
2964	NYSE	HPI	Wed, Apr 22, 2015	21.27	21.27	20.95	21.06
2963	NYSE	HPI	Tue, Apr 21, 2015	21.15	21.29	21.14	21.25
2962	NYSE	HPI	Mon, Apr 20, 2015	21.16	21.23	21.14	21.14
2961	NYSE	HPI	Fri, Apr 17, 2015	21.18	21.27	21.15	21.17
2960	NYSE	HPI	Thu, Apr 16, 2015	21.27	21.27	21.23	21.24
2959	NYSE	HPI	Wed, Apr 15, 2015	21.16	21.29	21.13	21.26
2958	NYSE	HPI	Tue, Apr 14, 2015	21.20	21.27	21.15	21.16
2957	NYSE	HPI	Mon, Apr 13, 2015	21.36	21.36	21.19	21.19
2956	NYSE	HPI	Fri, Apr 10, 2015	21.23	21.31	21.15	21.29
2955	NYSE	HPI	Thu, Apr 9, 2015	21.22	21.24	21.18	21.19
2954	NYSE	HPI	Wed, Apr 8, 2015	21.33	21.38	21.27	21.28
2953	NYSE	HPI	Tue, Apr 7, 2015	21.35	21.35	21.27	21.29
2952	NYSE	HPI	Mon, Apr 6, 2015	21.22	21.33	21.22	21.30
2951	NYSE	HPI	Thu, Apr 2, 2015	21.28	21.30	21.21	21.23
2950	NYSE	HPI	Wed, Apr 1, 2015	21.25	21.28	21.18	21.27
2949	NYSE	HPI	Tue, Mar 31, 2015	21.25	21.28	21.17	21.17
2948	NYSE	HPI	Mon, Mar 30, 2015	21.18	21.28	21.18	21.20
2947	NYSE	HPI	Fri, Mar 27, 2015	21.15	21.25	21.15	21.17
2946	NYSE	HPI	Thu, Mar 26, 2015	21.14	21.26	21.13	21.15
2945	NYSE	HPI	Wed, Mar 25, 2015	21.07	21.15	21.07	21.11
2944	NYSE	HPI	Tue, Mar 24, 2015	21.08	21.15	21.04	21.09
2943	NYSE	HPI	Mon, Mar 23, 2015	21.03	21.09	21.00	21.06
2942	NYSE	HPI	Fri, Mar 20, 2015	20.94	21.02	20.93	21.02
2941	NYSE	HPI	Thu, Mar 19, 2015	21.03	21.03	20.91	20.94
2940	NYSE	HPI	Wed, Mar 18, 2015	20.81	20.99	20.70	20.99
2939	NYSE	HPI	Tue, Mar 17, 2015	20.93	20.93	20.71	20.77
2938	NYSE	HPI	Mon, Mar 16, 2015	20.88	20.99	20.85	20.88
2937	NYSE	HPI	Fri, Mar 13, 2015	20.85	20.96	20.79	20.88
2936	NYSE	HPI	Thu, Mar 12, 2015	20.98	21.00	20.87	20.90
2935	NYSE	HPI	Wed, Mar 11, 2015	20.97	21.00	20.85	20.89
2934	NYSE	HPI	Tue, Mar 10, 2015	20.79	20.94	20.71	20.90
2933	NYSE	HPI	Mon, Mar 9, 2015	20.85	20.97	20.75	20.78
2932	NYSE	HPI	Fri, Mar 6, 2015	21.01	21.10	20.73	20.74
2931	NYSE	HPI	Thu, Mar 5, 2015	21.17	21.32	21.10	21.12
2930	NYSE	HPI	Wed, Mar 4, 2015	21.13	21.21	21.08	21.19
2929	NYSE	HPI	Tue, Mar 3, 2015	21.06	21.13	21.02	21.12
2928	NYSE	HPI	Mon, Mar 2, 2015	21.04	21.12	21.00	21.05
2927	NYSE	HPI	Fri, Feb 27, 2015	21.00	21.04	20.96	20.98
2926	NYSE	HPI	Thu, Feb 26, 2015	20.92	20.96	20.88	20.93
2925	NYSE	HPI	Wed, Feb 25, 2015	20.92	20.98	20.88	20.97
2924	NYSE	HPI	Tue, Feb 24, 2015	20.82	20.92	20.81	20.85
2923	NYSE	HPI	Mon, Feb 23, 2015	20.75	20.88	20.75	20.81
2922	NYSE	HPI	Fri, Feb 20, 2015	20.73	20.76	20.64	20.75
2921	NYSE	HPI	Thu, Feb 19, 2015	20.73	20.78	20.63	20.67
2920	NYSE	HPI	Wed, Feb 18, 2015	20.60	20.75	20.50	20.72
2919	NYSE	HPI	Tue, Feb 17, 2015	20.86	20.97	20.56	20.60
2918	NYSE	HPI	Fri, Feb 13, 2015	20.93	20.93	20.88	20.90
2917	NYSE	HPI	Thu, Feb 12, 2015	20.90	20.93	20.86	20.87
2916	NYSE	HPI	Wed, Feb 11, 2015	20.87	20.93	20.84	20.90
2915	NYSE	HPI	Tue, Feb 10, 2015	20.93	20.93	20.76	20.87
2914	NYSE	HPI	Mon, Feb 9, 2015	20.95	21.11	20.95	21.06
2913	NYSE	HPI	Fri, Feb 6, 2015	20.87	21.03	20.81	20.97
2912	NYSE	HPI	Thu, Feb 5, 2015	20.83	20.93	20.82	20.92
2911	NYSE	HPI	Wed, Feb 4, 2015	20.80	20.92	20.76	20.84
2910	NYSE	HPI	Tue, Feb 3, 2015	20.89	20.94	20.85	20.88
2909	NYSE	HPI	Mon, Feb 2, 2015	20.89	20.89	20.75	20.88
2908	NYSE	HPI	Fri, Jan 30, 2015	20.85	20.90	20.82	20.84
2907	NYSE	HPI	Thu, Jan 29, 2015	20.68	20.93	20.66	20.83
2906	NYSE	HPI	Wed, Jan 28, 2015	20.74	20.78	20.66	20.67
2905	NYSE	HPI	Tue, Jan 27, 2015	20.76	20.77	20.68	20.74
2904	NYSE	HPI	Mon, Jan 26, 2015	20.88	20.90	20.76	20.78
2903	NYSE	HPI	Fri, Jan 23, 2015	20.77	20.89	20.77	20.87
2902	NYSE	HPI	Thu, Jan 22, 2015	20.74	20.80	20.72	20.79
2901	NYSE	HPI	Wed, Jan 21, 2015	20.71	20.77	20.65	20.71
2900	NYSE	HPI	Tue, Jan 20, 2015	20.64	20.78	20.64	20.72
2899	NYSE	HPI	Fri, Jan 16, 2015	20.51	20.66	20.51	20.63
2898	NYSE	HPI	Thu, Jan 15, 2015	20.56	20.66	20.52	20.53
2897	NYSE	HPI	Wed, Jan 14, 2015	20.66	20.79	20.56	20.56
2896	NYSE	HPI	Tue, Jan 13, 2015	20.98	21.00	20.77	20.77
2895	NYSE	HPI	Mon, Jan 12, 2015	21.00	21.04	20.87	20.98
2894	NYSE	HPI	Fri, Jan 9, 2015	20.89	21.04	20.83	21.00
2893	NYSE	HPI	Thu, Jan 8, 2015	20.85	20.98	20.82	20.93
2892	NYSE	HPI	Wed, Jan 7, 2015	20.69	20.81	20.67	20.81
2891	NYSE	HPI	Tue, Jan 6, 2015	20.69	20.74	20.55	20.66
2890	NYSE	HPI	Mon, Jan 5, 2015	20.54	20.66	20.41	20.66
2889	NYSE	HPI	Fri, Jan 2, 2015	20.44	20.57	20.34	20.57
2888	NYSE	HPI	Wed, Dec 31, 2014	20.55	20.69	20.41	20.41
2887	NYSE	HPI	Tue, Dec 30, 2014	20.52	20.64	20.51	20.59
2886	NYSE	HPI	Mon, Dec 29, 2014	20.53	20.78	20.53	20.61
2885	NYSE	HPI	Fri, Dec 26, 2014	20.60	20.66	20.53	20.59
2884	NYSE	HPI	Wed, Dec 24, 2014	20.50	20.77	20.50	20.64
2883	NYSE	HPI	Tue, Dec 23, 2014	20.76	20.88	20.64	20.64
2882	NYSE	HPI	Mon, Dec 22, 2014	20.81	20.85	20.68	20.78
2881	NYSE	HPI	Fri, Dec 19, 2014	20.54	20.78	20.53	20.72
2880	NYSE	HPI	Thu, Dec 18, 2014	20.51	20.60	20.48	20.56
2879	NYSE	HPI	Wed, Dec 17, 2014	20.15	20.40	20.15	20.38
2878	NYSE	HPI	Tue, Dec 16, 2014	20.15	20.26	20.13	20.15
2877	NYSE	HPI	Mon, Dec 15, 2014	20.28	20.35	20.21	20.24
2876	NYSE	HPI	Fri, Dec 12, 2014	20.23	20.39	20.23	20.26
2875	NYSE	HPI	Thu, Dec 11, 2014	20.13	20.49	20.13	20.45
2874	NYSE	HPI	Wed, Dec 10, 2014	20.50	20.56	20.19	20.21
2873	NYSE	HPI	Tue, Dec 9, 2014	20.61	20.61	20.46	20.59
2872	NYSE	HPI	Mon, Dec 8, 2014	20.66	20.82	20.64	20.76
2871	NYSE	HPI	Fri, Dec 5, 2014	20.65	20.72	20.64	20.67
2870	NYSE	HPI	Thu, Dec 4, 2014	20.71	20.81	20.68	20.70
2869	NYSE	HPI	Wed, Dec 3, 2014	20.73	20.79	20.73	20.77
2868	NYSE	HPI	Tue, Dec 2, 2014	20.72	20.87	20.71	20.73
2867	NYSE	HPI	Mon, Dec 1, 2014	21.00	21.08	20.72	20.73
2866	NYSE	HPI	Fri, Nov 28, 2014	21.02	21.10	20.95	21.02
2865	NYSE	HPI	Wed, Nov 26, 2014	20.85	20.98	20.82	20.97
2864	NYSE	HPI	Tue, Nov 25, 2014	20.78	20.86	20.78	20.83
2863	NYSE	HPI	Mon, Nov 24, 2014	20.84	20.85	20.74	20.83
2862	NYSE	HPI	Fri, Nov 21, 2014	20.78	20.83	20.74	20.82
2861	NYSE	HPI	Thu, Nov 20, 2014	20.51	20.76	20.51	20.75
2860	NYSE	HPI	Wed, Nov 19, 2014	20.57	20.61	20.48	20.59
2859	NYSE	HPI	Tue, Nov 18, 2014	20.51	20.61	20.49	20.56
2858	NYSE	HPI	Mon, Nov 17, 2014	20.58	20.58	20.52	20.57
2857	NYSE	HPI	Fri, Nov 14, 2014	20.50	20.58	20.50	20.58
2856	NYSE	HPI	Thu, Nov 13, 2014	20.74	20.74	20.66	20.66
2855	NYSE	HPI	Wed, Nov 12, 2014	20.63	20.71	20.60	20.69
2854	NYSE	HPI	Tue, Nov 11, 2014	20.54	20.63	20.52	20.63
2853	NYSE	HPI	Mon, Nov 10, 2014	20.59	20.59	20.48	20.49
2852	NYSE	HPI	Fri, Nov 7, 2014	20.62	20.70	20.61	20.66
2851	NYSE	HPI	Thu, Nov 6, 2014	20.63	20.64	20.61	20.61
2850	NYSE	HPI	Wed, Nov 5, 2014	20.66	20.68	20.61	20.62
2849	NYSE	HPI	Tue, Nov 4, 2014	20.63	20.70	20.60	20.70
2848	NYSE	HPI	Mon, Nov 3, 2014	20.63	20.65	20.51	20.65
2847	NYSE	HPI	Fri, Oct 31, 2014	20.63	20.63	20.50	20.55
2846	NYSE	HPI	Thu, Oct 30, 2014	20.42	20.48	20.38	20.48
2845	NYSE	HPI	Wed, Oct 29, 2014	20.42	20.44	20.35	20.43
2844	NYSE	HPI	Tue, Oct 28, 2014	20.39	20.42	20.30	20.40
2843	NYSE	HPI	Mon, Oct 27, 2014	20.33	20.35	20.28	20.34
2842	NYSE	HPI	Fri, Oct 24, 2014	20.32	20.34	20.24	20.34
2841	NYSE	HPI	Thu, Oct 23, 2014	20.29	20.31	20.24	20.31
2840	NYSE	HPI	Wed, Oct 22, 2014	20.22	20.26	20.18	20.21
2839	NYSE	HPI	Tue, Oct 21, 2014	19.92	20.19	19.86	20.17
2838	NYSE	HPI	Mon, Oct 20, 2014	19.91	19.99	19.84	19.91
2837	NYSE	HPI	Fri, Oct 17, 2014	19.93	19.94	19.81	19.88
2836	NYSE	HPI	Thu, Oct 16, 2014	19.50	19.84	19.49	19.82
2835	NYSE	HPI	Wed, Oct 15, 2014	19.63	19.65	19.28	19.61
2834	NYSE	HPI	Tue, Oct 14, 2014	19.63	19.83	19.57	19.75
2833	NYSE	HPI	Mon, Oct 13, 2014	19.58	19.67	19.57	19.57
2832	NYSE	HPI	Fri, Oct 10, 2014	19.84	19.86	19.46	19.51
2831	NYSE	HPI	Thu, Oct 9, 2014	20.14	20.14	19.85	19.86
2830	NYSE	HPI	Wed, Oct 8, 2014	20.16	20.26	20.13	20.26
2829	NYSE	HPI	Tue, Oct 7, 2014	20.06	20.24	20.06	20.22
2828	NYSE	HPI	Mon, Oct 6, 2014	20.03	20.15	20.03	20.15
2827	NYSE	HPI	Fri, Oct 3, 2014	19.96	20.10	19.96	20.05
2826	NYSE	HPI	Thu, Oct 2, 2014	19.96	20.01	19.82	19.96
2825	NYSE	HPI	Wed, Oct 1, 2014	20.05	20.14	19.94	19.94
2824	NYSE	HPI	Tue, Sep 30, 2014	19.97	20.15	19.94	20.05
2823	NYSE	HPI	Mon, Sep 29, 2014	19.90	19.95	19.86	19.91
2822	NYSE	HPI	Fri, Sep 26, 2014	19.90	20.03	19.90	19.98
2821	NYSE	HPI	Thu, Sep 25, 2014	19.99	20.05	19.90	19.91
2820	NYSE	HPI	Wed, Sep 24, 2014	19.91	20.00	19.85	19.94
2819	NYSE	HPI	Tue, Sep 23, 2014	19.92	19.95	19.84	19.85
2818	NYSE	HPI	Mon, Sep 22, 2014	20.06	20.12	19.89	19.89
2817	NYSE	HPI	Fri, Sep 19, 2014	20.17	20.17	20.07	20.09
2816	NYSE	HPI	Thu, Sep 18, 2014	20.10	20.12	20.05	20.10
2815	NYSE	HPI	Wed, Sep 17, 2014	20.00	20.10	19.98	20.04
2814	NYSE	HPI	Tue, Sep 16, 2014	19.91	20.01	19.85	20.01
2813	NYSE	HPI	Mon, Sep 15, 2014	19.94	19.95	19.85	19.87
2812	NYSE	HPI	Fri, Sep 12, 2014	20.06	20.09	19.89	19.92
2811	NYSE	HPI	Thu, Sep 11, 2014	20.07	20.17	20.07	20.08
2810	NYSE	HPI	Wed, Sep 10, 2014	20.15	20.18	20.11	20.14
2809	NYSE	HPI	Tue, Sep 9, 2014	20.25	20.30	20.21	20.25
2808	NYSE	HPI	Mon, Sep 8, 2014	20.26	20.32	20.21	20.24
2807	NYSE	HPI	Fri, Sep 5, 2014	20.23	20.34	20.17	20.24
2806	NYSE	HPI	Thu, Sep 4, 2014	20.42	20.42	20.15	20.17
2805	NYSE	HPI	Wed, Sep 3, 2014	20.41	20.41	20.29	20.35
2804	NYSE	HPI	Tue, Sep 2, 2014	20.40	20.47	20.34	20.38
2803	NYSE	HPI	Fri, Aug 29, 2014	20.34	20.44	20.34	20.43
2802	NYSE	HPI	Thu, Aug 28, 2014	20.26	20.30	20.21	20.30
2801	NYSE	HPI	Wed, Aug 27, 2014	20.30	20.31	20.23	20.30
2800	NYSE	HPI	Tue, Aug 26, 2014	20.14	20.28	20.14	20.26
2799	NYSE	HPI	Mon, Aug 25, 2014	20.15	20.15	20.09	20.14
2798	NYSE	HPI	Fri, Aug 22, 2014	20.17	20.17	20.07	20.10
2797	NYSE	HPI	Thu, Aug 21, 2014	20.17	20.19	20.12	20.12
2796	NYSE	HPI	Wed, Aug 20, 2014	20.16	20.18	20.13	20.15
2795	NYSE	HPI	Tue, Aug 19, 2014	20.24	20.24	20.11	20.15
2794	NYSE	HPI	Mon, Aug 18, 2014	20.09	20.19	20.09	20.15
2793	NYSE	HPI	Fri, Aug 15, 2014	20.13	20.13	19.97	20.05
2792	NYSE	HPI	Thu, Aug 14, 2014	19.92	20.07	19.90	20.03
2791	NYSE	HPI	Wed, Aug 13, 2014	19.83	19.92	19.81	19.92
2790	NYSE	HPI	Tue, Aug 12, 2014	19.70	19.84	19.70	19.83
2789	NYSE	HPI	Mon, Aug 11, 2014	19.76	19.78	19.68	19.75
2788	NYSE	HPI	Fri, Aug 8, 2014	19.57	19.66	19.56	19.66
2787	NYSE	HPI	Thu, Aug 7, 2014	19.45	19.53	19.42	19.50
2786	NYSE	HPI	Wed, Aug 6, 2014	19.36	19.55	19.33	19.48
2785	NYSE	HPI	Tue, Aug 5, 2014	19.73	19.73	19.41	19.42
2784	NYSE	HPI	Mon, Aug 4, 2014	19.96	19.96	19.76	19.79
2783	NYSE	HPI	Fri, Aug 1, 2014	19.98	20.02	19.78	19.95
2782	NYSE	HPI	Thu, Jul 31, 2014	20.16	20.20	19.91	19.93
2781	NYSE	HPI	Wed, Jul 30, 2014	20.34	20.35	20.18	20.23
2780	NYSE	HPI	Tue, Jul 29, 2014	20.31	20.39	20.25	20.30
2779	NYSE	HPI	Mon, Jul 28, 2014	20.28	20.30	20.26	20.30
2778	NYSE	HPI	Fri, Jul 25, 2014	20.31	20.31	20.17	20.23
2777	NYSE	HPI	Thu, Jul 24, 2014	20.31	20.31	20.21	20.21
2776	NYSE	HPI	Wed, Jul 23, 2014	20.21	20.28	20.15	20.24
2775	NYSE	HPI	Tue, Jul 22, 2014	20.23	20.23	20.14	20.17
2774	NYSE	HPI	Mon, Jul 21, 2014	20.20	20.25	20.14	20.16
2773	NYSE	HPI	Fri, Jul 18, 2014	20.11	20.19	20.04	20.15
2772	NYSE	HPI	Thu, Jul 17, 2014	20.21	20.31	20.02	20.04
2771	NYSE	HPI	Wed, Jul 16, 2014	20.20	20.25	20.15	20.18
2770	NYSE	HPI	Tue, Jul 15, 2014	20.31	20.31	20.20	20.21
2769	NYSE	HPI	Mon, Jul 14, 2014	20.29	20.35	20.25	20.26
2768	NYSE	HPI	Fri, Jul 11, 2014	20.21	20.28	20.12	20.27
2767	NYSE	HPI	Thu, Jul 10, 2014	20.22	20.24	20.05	20.16
2766	NYSE	HPI	Wed, Jul 9, 2014	20.17	20.22	20.08	20.20
2765	NYSE	HPI	Tue, Jul 8, 2014	20.18	20.22	20.17	20.22
2764	NYSE	HPI	Mon, Jul 7, 2014	20.10	20.30	20.08	20.13
2763	NYSE	HPI	Thu, Jul 3, 2014	20.29	20.33	20.15	20.15
2762	NYSE	HPI	Wed, Jul 2, 2014	20.55	20.56	20.37	20.38
2761	NYSE	HPI	Tue, Jul 1, 2014	20.59	20.59	20.54	20.56
2760	NYSE	HPI	Mon, Jun 30, 2014	20.52	20.59	20.48	20.59
2759	NYSE	HPI	Fri, Jun 27, 2014	20.40	20.48	20.40	20.48
2758	NYSE	HPI	Thu, Jun 26, 2014	20.42	20.42	20.36	20.40
2757	NYSE	HPI	Wed, Jun 25, 2014	20.30	20.40	20.28	20.35
2756	NYSE	HPI	Tue, Jun 24, 2014	20.23	20.36	20.20	20.30
2755	NYSE	HPI	Mon, Jun 23, 2014	20.18	20.22	20.13	20.20
2754	NYSE	HPI	Fri, Jun 20, 2014	20.23	20.23	20.06	20.15
2753	NYSE	HPI	Thu, Jun 19, 2014	20.25	20.27	20.15	20.20
2752	NYSE	HPI	Wed, Jun 18, 2014	20.08	20.16	20.04	20.15
2751	NYSE	HPI	Tue, Jun 17, 2014	20.05	20.05	19.95	20.03
2750	NYSE	HPI	Mon, Jun 16, 2014	19.98	20.06	19.98	20.00
2749	NYSE	HPI	Fri, Jun 13, 2014	20.02	20.04	19.99	20.01
2748	NYSE	HPI	Thu, Jun 12, 2014	20.12	20.12	19.98	20.02
2747	NYSE	HPI	Wed, Jun 11, 2014	19.94	20.08	19.94	20.08
2746	NYSE	HPI	Tue, Jun 10, 2014	19.95	20.02	19.89	20.00
2745	NYSE	HPI	Mon, Jun 9, 2014	20.05	20.09	20.01	20.06
2744	NYSE	HPI	Fri, Jun 6, 2014	20.17	20.23	20.07	20.15
2743	NYSE	HPI	Thu, Jun 5, 2014	20.04	20.14	19.80	20.06
2742	NYSE	HPI	Wed, Jun 4, 2014	20.30	20.30	20.02	20.06
2741	NYSE	HPI	Tue, Jun 3, 2014	20.49	20.52	20.30	20.36
2740	NYSE	HPI	Mon, Jun 2, 2014	20.59	20.59	20.49	20.49
2739	NYSE	HPI	Fri, May 30, 2014	20.55	20.59	20.51	20.55
2738	NYSE	HPI	Thu, May 29, 2014	20.46	20.54	20.46	20.51
2737	NYSE	HPI	Wed, May 28, 2014	20.59	20.59	20.46	20.51
2736	NYSE	HPI	Tue, May 27, 2014	20.50	20.53	20.48	20.53
2735	NYSE	HPI	Fri, May 23, 2014	20.39	20.44	20.37	20.44
2734	NYSE	HPI	Thu, May 22, 2014	20.57	20.61	20.28	20.32
2733	NYSE	HPI	Wed, May 21, 2014	20.62	20.62	20.41	20.49
2732	NYSE	HPI	Tue, May 20, 2014	20.59	20.64	20.53	20.56
2731	NYSE	HPI	Mon, May 19, 2014	20.58	20.62	20.56	20.58
2730	NYSE	HPI	Fri, May 16, 2014	20.46	20.59	20.40	20.58
2729	NYSE	HPI	Thu, May 15, 2014	20.62	20.62	20.37	20.39
2728	NYSE	HPI	Wed, May 14, 2014	20.59	20.60	20.55	20.58
2727	NYSE	HPI	Tue, May 13, 2014	20.59	20.59	20.55	20.57
2726	NYSE	HPI	Mon, May 12, 2014	20.64	20.65	20.55	20.58
2725	NYSE	HPI	Fri, May 9, 2014	20.61	20.61	20.50	20.56
2724	NYSE	HPI	Thu, May 8, 2014	20.61	20.62	20.55	20.55
2723	NYSE	HPI	Wed, May 7, 2014	20.66	20.69	20.57	20.68
2722	NYSE	HPI	Tue, May 6, 2014	20.64	20.64	20.56	20.61
2721	NYSE	HPI	Mon, May 5, 2014	20.45	20.58	20.45	20.56
2720	NYSE	HPI	Fri, May 2, 2014	20.45	20.45	20.40	20.45
2719	NYSE	HPI	Thu, May 1, 2014	20.47	20.48	20.36	20.48
2718	NYSE	HPI	Wed, Apr 30, 2014	20.25	20.39	20.25	20.31
2717	NYSE	HPI	Tue, Apr 29, 2014	20.11	20.23	20.11	20.23
2716	NYSE	HPI	Mon, Apr 28, 2014	20.11	20.19	20.11	20.16
2715	NYSE	HPI	Fri, Apr 25, 2014	20.14	20.16	20.08	20.11
2714	NYSE	HPI	Thu, Apr 24, 2014	20.01	20.06	19.95	20.06
2713	NYSE	HPI	Wed, Apr 23, 2014	19.94	19.97	19.92	19.96
2712	NYSE	HPI	Tue, Apr 22, 2014	19.88	19.93	19.88	19.92
2711	NYSE	HPI	Mon, Apr 21, 2014	19.93	19.93	19.86	19.91
2710	NYSE	HPI	Thu, Apr 17, 2014	19.92	19.92	19.86	19.89
2709	NYSE	HPI	Wed, Apr 16, 2014	19.85	19.88	19.80	19.86
2708	NYSE	HPI	Tue, Apr 15, 2014	19.83	19.83	19.73	19.78
2707	NYSE	HPI	Mon, Apr 14, 2014	19.75	19.79	19.72	19.74
2706	NYSE	HPI	Fri, Apr 11, 2014	19.82	19.86	19.77	19.77
2705	NYSE	HPI	Thu, Apr 10, 2014	19.94	19.96	19.79	19.82
2704	NYSE	HPI	Wed, Apr 9, 2014	19.88	19.93	19.83	19.88
2703	NYSE	HPI	Tue, Apr 8, 2014	19.94	20.00	19.91	19.95
2702	NYSE	HPI	Mon, Apr 7, 2014	20.02	20.02	19.89	19.89
2701	NYSE	HPI	Fri, Apr 4, 2014	19.96	20.07	19.95	19.98
2700	NYSE	HPI	Thu, Apr 3, 2014	19.96	19.98	19.86	19.94
2699	NYSE	HPI	Wed, Apr 2, 2014	20.00	20.02	19.89	19.93
2698	NYSE	HPI	Tue, Apr 1, 2014	19.95	20.00	19.91	19.98
2697	NYSE	HPI	Mon, Mar 31, 2014	19.83	19.92	19.80	19.91
2696	NYSE	HPI	Fri, Mar 28, 2014	19.77	19.80	19.73	19.78
2695	NYSE	HPI	Thu, Mar 27, 2014	19.70	19.74	19.63	19.72
2694	NYSE	HPI	Wed, Mar 26, 2014	19.61	19.69	19.61	19.65
2693	NYSE	HPI	Tue, Mar 25, 2014	19.46	19.55	19.46	19.52
2692	NYSE	HPI	Mon, Mar 24, 2014	19.38	19.49	19.30	19.41
2691	NYSE	HPI	Fri, Mar 21, 2014	19.38	19.49	19.36	19.39
2690	NYSE	HPI	Thu, Mar 20, 2014	19.55	19.56	19.30	19.32
2689	NYSE	HPI	Wed, Mar 19, 2014	19.67	19.75	19.54	19.59
2688	NYSE	HPI	Tue, Mar 18, 2014	19.54	19.63	19.54	19.63
2687	NYSE	HPI	Mon, Mar 17, 2014	19.46	19.63	19.46	19.53
2686	NYSE	HPI	Fri, Mar 14, 2014	19.32	19.44	19.32	19.42
2685	NYSE	HPI	Thu, Mar 13, 2014	19.35	19.40	19.29	19.29
2684	NYSE	HPI	Wed, Mar 12, 2014	19.26	19.36	19.23	19.34
2683	NYSE	HPI	Tue, Mar 11, 2014	19.20	19.32	19.18	19.23
2682	NYSE	HPI	Mon, Mar 10, 2014	19.34	19.34	19.24	19.33
2681	NYSE	HPI	Fri, Mar 7, 2014	19.54	19.54	19.21	19.23
2680	NYSE	HPI	Thu, Mar 6, 2014	19.51	19.57	19.46	19.53
2679	NYSE	HPI	Wed, Mar 5, 2014	19.42	19.58	19.40	19.56
2678	NYSE	HPI	Tue, Mar 4, 2014	19.36	19.49	19.32	19.38
2677	NYSE	HPI	Mon, Mar 3, 2014	19.25	19.26	19.14	19.24
2676	NYSE	HPI	Fri, Feb 28, 2014	19.40	19.50	19.21	19.21
2675	NYSE	HPI	Thu, Feb 27, 2014	19.25	19.36	19.22	19.36
2674	NYSE	HPI	Wed, Feb 26, 2014	19.28	19.28	19.18	19.21
2673	NYSE	HPI	Tue, Feb 25, 2014	19.24	19.34	19.21	19.31
2672	NYSE	HPI	Mon, Feb 24, 2014	19.24	19.28	19.17	19.22
2671	NYSE	HPI	Fri, Feb 21, 2014	19.22	19.25	19.16	19.20
2670	NYSE	HPI	Thu, Feb 20, 2014	19.09	19.24	19.09	19.18
2669	NYSE	HPI	Wed, Feb 19, 2014	19.06	19.23	19.02	19.04
2668	NYSE	HPI	Tue, Feb 18, 2014	19.07	19.17	19.00	19.03
2667	NYSE	HPI	Fri, Feb 14, 2014	18.98	19.07	18.93	19.02
2666	NYSE	HPI	Thu, Feb 13, 2014	18.82	18.96	18.80	18.90
2665	NYSE	HPI	Wed, Feb 12, 2014	18.87	18.88	18.78	18.80
2664	NYSE	HPI	Tue, Feb 11, 2014	18.88	18.89	18.81	18.81
2663	NYSE	HPI	Mon, Feb 10, 2014	18.90	18.98	18.86	18.93
2662	NYSE	HPI	Fri, Feb 7, 2014	18.77	18.89	18.68	18.85
2661	NYSE	HPI	Thu, Feb 6, 2014	18.63	18.68	18.62	18.68
2660	NYSE	HPI	Wed, Feb 5, 2014	18.71	18.73	18.58	18.62
2659	NYSE	HPI	Tue, Feb 4, 2014	18.67	18.70	18.58	18.67
2658	NYSE	HPI	Mon, Feb 3, 2014	18.60	18.70	18.55	18.62
2657	NYSE	HPI	Fri, Jan 31, 2014	18.49	18.62	18.42	18.56
2656	NYSE	HPI	Thu, Jan 30, 2014	18.49	18.58	18.45	18.52
2655	NYSE	HPI	Wed, Jan 29, 2014	18.49	18.55	18.35	18.42
2654	NYSE	HPI	Tue, Jan 28, 2014	18.48	18.55	18.45	18.48
2653	NYSE	HPI	Mon, Jan 27, 2014	18.53	18.58	18.30	18.45
2652	NYSE	HPI	Fri, Jan 24, 2014	18.66	18.66	18.45	18.50
2651	NYSE	HPI	Thu, Jan 23, 2014	18.62	18.72	18.59	18.67
2650	NYSE	HPI	Wed, Jan 22, 2014	18.55	18.67	18.55	18.62
2649	NYSE	HPI	Tue, Jan 21, 2014	18.55	18.60	18.52	18.55
2648	NYSE	HPI	Fri, Jan 17, 2014	18.38	18.52	18.38	18.52
2647	NYSE	HPI	Thu, Jan 16, 2014	18.35	18.39	18.27	18.38
2646	NYSE	HPI	Wed, Jan 15, 2014	18.24	18.34	18.21	18.32
2645	NYSE	HPI	Tue, Jan 14, 2014	18.21	18.38	18.20	18.26
2644	NYSE	HPI	Mon, Jan 13, 2014	18.37	18.40	18.20	18.26
2643	NYSE	HPI	Fri, Jan 10, 2014	18.23	18.35	18.21	18.30
2642	NYSE	HPI	Thu, Jan 9, 2014	18.18	18.30	18.11	18.13
2641	NYSE	HPI	Wed, Jan 8, 2014	18.15	18.26	18.10	18.19
2640	NYSE	HPI	Tue, Jan 7, 2014	18.16	18.37	18.16	18.23
2639	NYSE	HPI	Mon, Jan 6, 2014	18.00	18.18	18.00	18.14
2638	NYSE	HPI	Fri, Jan 3, 2014	18.00	18.11	17.83	17.98
2637	NYSE	HPI	Thu, Jan 2, 2014	17.85	18.09	17.82	18.06
2636	NYSE	HPI	Tue, Dec 31, 2013	17.86	18.00	17.78	17.85
2635	NYSE	HPI	Mon, Dec 30, 2013	18.26	18.26	17.81	17.95
2634	NYSE	HPI	Fri, Dec 27, 2013	18.23	18.26	18.16	18.24
2633	NYSE	HPI	Thu, Dec 26, 2013	18.30	18.35	18.18	18.24
2632	NYSE	HPI	Tue, Dec 24, 2013	18.37	18.43	18.35	18.40
2631	NYSE	HPI	Mon, Dec 23, 2013	18.09	18.42	18.07	18.37
2630	NYSE	HPI	Fri, Dec 20, 2013	17.62	17.99	17.62	17.99
2629	NYSE	HPI	Thu, Dec 19, 2013	17.53	17.65	17.52	17.62
2628	NYSE	HPI	Wed, Dec 18, 2013	17.56	17.67	17.43	17.52
2627	NYSE	HPI	Tue, Dec 17, 2013	17.56	17.57	17.36	17.48
2626	NYSE	HPI	Mon, Dec 16, 2013	17.46	17.62	17.41	17.53
2625	NYSE	HPI	Fri, Dec 13, 2013	17.19	17.40	17.15	17.40
2624	NYSE	HPI	Thu, Dec 12, 2013	17.33	17.36	17.21	17.24
2623	NYSE	HPI	Wed, Dec 11, 2013	17.45	17.48	17.30	17.33
2622	NYSE	HPI	Tue, Dec 10, 2013	17.57	17.59	17.43	17.49
2621	NYSE	HPI	Mon, Dec 9, 2013	17.62	17.71	17.60	17.66
2620	NYSE	HPI	Fri, Dec 6, 2013	17.85	17.87	17.46	17.60
2619	NYSE	HPI	Thu, Dec 5, 2013	17.97	18.06	17.83	17.86
2618	NYSE	HPI	Wed, Dec 4, 2013	18.14	18.21	17.97	18.04
2617	NYSE	HPI	Tue, Dec 3, 2013	18.16	18.23	18.08	18.23
2616	NYSE	HPI	Mon, Dec 2, 2013	18.36	18.42	18.15	18.18
2615	NYSE	HPI	Fri, Nov 29, 2013	18.34	18.49	18.33	18.43
2614	NYSE	HPI	Wed, Nov 27, 2013	18.27	18.39	18.20	18.28
2613	NYSE	HPI	Tue, Nov 26, 2013	18.14	18.31	18.14	18.24
2612	NYSE	HPI	Mon, Nov 25, 2013	18.14	18.25	18.11	18.11
2611	NYSE	HPI	Fri, Nov 22, 2013	17.96	18.09	17.95	18.08
2610	NYSE	HPI	Thu, Nov 21, 2013	18.02	18.10	17.90	17.98
2609	NYSE	HPI	Wed, Nov 20, 2013	18.08	18.18	18.03	18.05
2608	NYSE	HPI	Tue, Nov 19, 2013	18.19	18.23	18.07	18.10
2607	NYSE	HPI	Mon, Nov 18, 2013	18.39	18.39	18.14	18.19
2606	NYSE	HPI	Fri, Nov 15, 2013	18.24	18.35	18.24	18.28
2605	NYSE	HPI	Thu, Nov 14, 2013	18.35	18.38	18.21	18.29
2604	NYSE	HPI	Wed, Nov 13, 2013	18.30	18.51	18.26	18.39
2603	NYSE	HPI	Tue, Nov 12, 2013	18.50	18.51	18.34	18.37
2602	NYSE	HPI	Mon, Nov 11, 2013	18.44	18.59	18.44	18.51
2601	NYSE	HPI	Fri, Nov 8, 2013	18.77	18.77	18.46	18.51
2600	NYSE	HPI	Thu, Nov 7, 2013	18.88	18.90	18.80	18.80
2599	NYSE	HPI	Wed, Nov 6, 2013	18.95	19.08	18.95	18.99
2598	NYSE	HPI	Tue, Nov 5, 2013	19.02	19.13	18.91	18.94
2597	NYSE	HPI	Mon, Nov 4, 2013	18.94	19.07	18.93	19.07
2596	NYSE	HPI	Fri, Nov 1, 2013	19.08	19.09	18.91	18.91
2595	NYSE	HPI	Thu, Oct 31, 2013	18.93	19.10	18.93	19.09
2594	NYSE	HPI	Wed, Oct 30, 2013	19.01	19.06	18.86	18.89
2593	NYSE	HPI	Tue, Oct 29, 2013	18.88	19.09	18.85	19.02
2592	NYSE	HPI	Mon, Oct 28, 2013	18.70	18.89	18.70	18.88
2591	NYSE	HPI	Fri, Oct 25, 2013	18.74	18.81	18.68	18.70
2590	NYSE	HPI	Thu, Oct 24, 2013	18.98	19.06	18.69	18.70
2589	NYSE	HPI	Wed, Oct 23, 2013	19.00	19.11	18.96	18.97
2588	NYSE	HPI	Tue, Oct 22, 2013	18.88	19.13	18.88	19.06
2587	NYSE	HPI	Mon, Oct 21, 2013	18.72	18.93	18.70	18.85
2586	NYSE	HPI	Fri, Oct 18, 2013	18.63	18.82	18.63	18.67
2585	NYSE	HPI	Thu, Oct 17, 2013	18.30	18.77	18.30	18.60
2584	NYSE	HPI	Wed, Oct 16, 2013	18.32	18.40	18.26	18.34
2583	NYSE	HPI	Tue, Oct 15, 2013	18.50	18.65	18.33	18.37
2582	NYSE	HPI	Mon, Oct 14, 2013	18.48	18.67	18.33	18.57
2581	NYSE	HPI	Fri, Oct 11, 2013	18.65	18.77	18.55	18.59
2580	NYSE	HPI	Thu, Oct 10, 2013	18.75	18.89	18.70	18.71
2579	NYSE	HPI	Wed, Oct 9, 2013	18.57	18.69	18.48	18.69
2578	NYSE	HPI	Tue, Oct 8, 2013	18.93	18.93	18.43	18.74
2577	NYSE	HPI	Mon, Oct 7, 2013	19.02	19.08	18.95	18.99
2576	NYSE	HPI	Fri, Oct 4, 2013	19.00	19.21	19.00	19.02
2575	NYSE	HPI	Thu, Oct 3, 2013	19.21	19.21	19.00	19.04
2574	NYSE	HPI	Wed, Oct 2, 2013	19.09	19.29	19.05	19.25
2573	NYSE	HPI	Tue, Oct 1, 2013	19.22	19.28	19.15	19.19
2572	NYSE	HPI	Mon, Sep 30, 2013	19.11	19.29	19.05	19.28
2571	NYSE	HPI	Fri, Sep 27, 2013	19.11	19.25	19.11	19.18
2570	NYSE	HPI	Thu, Sep 26, 2013	19.15	19.29	19.14	19.15
2569	NYSE	HPI	Wed, Sep 25, 2013	19.15	19.38	19.14	19.17
2568	NYSE	HPI	Tue, Sep 24, 2013	19.14	19.32	19.03	19.22
2567	NYSE	HPI	Mon, Sep 23, 2013	19.10	19.29	19.10	19.23
2566	NYSE	HPI	Fri, Sep 20, 2013	19.34	19.34	19.09	19.15
2565	NYSE	HPI	Thu, Sep 19, 2013	19.40	19.42	19.22	19.31
2564	NYSE	HPI	Wed, Sep 18, 2013	19.05	19.44	18.98	19.40
2563	NYSE	HPI	Tue, Sep 17, 2013	19.10	19.19	19.02	19.05
2562	NYSE	HPI	Mon, Sep 16, 2013	19.19	19.40	19.11	19.13
2561	NYSE	HPI	Fri, Sep 13, 2013	19.27	19.30	19.12	19.16
2560	NYSE	HPI	Thu, Sep 12, 2013	19.17	19.32	19.12	19.28
2559	NYSE	HPI	Wed, Sep 11, 2013	19.09	19.18	18.99	19.15
2558	NYSE	HPI	Tue, Sep 10, 2013	19.24	19.37	19.20	19.30
2557	NYSE	HPI	Mon, Sep 9, 2013	19.10	19.25	19.09	19.23
2556	NYSE	HPI	Fri, Sep 6, 2013	19.15	19.21	19.03	19.05
2555	NYSE	HPI	Thu, Sep 5, 2013	19.40	19.44	19.02	19.03
2554	NYSE	HPI	Wed, Sep 4, 2013	19.18	19.51	19.02	19.46
2553	NYSE	HPI	Tue, Sep 3, 2013	19.17	19.42	19.15	19.19
2552	NYSE	HPI	Fri, Aug 30, 2013	19.17	19.22	18.99	19.09
2551	NYSE	HPI	Thu, Aug 29, 2013	18.79	19.12	18.75	19.07
2550	NYSE	HPI	Wed, Aug 28, 2013	18.28	18.90	18.28	18.83
2549	NYSE	HPI	Tue, Aug 27, 2013	18.25	18.58	18.17	18.19
2548	NYSE	HPI	Mon, Aug 26, 2013	18.54	18.72	18.43	18.44
2547	NYSE	HPI	Fri, Aug 23, 2013	18.17	18.60	18.15	18.52
2546	NYSE	HPI	Thu, Aug 22, 2013	17.98	18.20	17.95	18.15
2545	NYSE	HPI	Wed, Aug 21, 2013	17.94	18.17	17.94	18.02
2544	NYSE	HPI	Tue, Aug 20, 2013	17.93	18.17	17.89	18.04
2543	NYSE	HPI	Mon, Aug 19, 2013	18.47	18.49	18.02	18.02
2542	NYSE	HPI	Fri, Aug 16, 2013	18.33	18.63	18.33	18.59
2541	NYSE	HPI	Thu, Aug 15, 2013	18.53	18.54	18.22	18.44
2540	NYSE	HPI	Wed, Aug 14, 2013	18.99	19.05	18.59	18.64
2539	NYSE	HPI	Tue, Aug 13, 2013	19.07	19.16	18.94	19.00
2538	NYSE	HPI	Mon, Aug 12, 2013	19.05	19.22	19.05	19.13
2537	NYSE	HPI	Fri, Aug 9, 2013	19.11	19.16	19.03	19.13
2536	NYSE	HPI	Thu, Aug 8, 2013	19.20	19.20	18.94	19.11
2535	NYSE	HPI	Wed, Aug 7, 2013	19.27	19.40	19.26	19.32
2534	NYSE	HPI	Tue, Aug 6, 2013	19.32	19.47	19.25	19.37
2533	NYSE	HPI	Mon, Aug 5, 2013	19.65	19.68	19.44	19.46
2532	NYSE	HPI	Fri, Aug 2, 2013	19.74	19.81	19.57	19.63
2531	NYSE	HPI	Thu, Aug 1, 2013	20.21	20.23	19.74	19.74
2530	NYSE	HPI	Wed, Jul 31, 2013	20.00	20.10	19.96	20.05
2529	NYSE	HPI	Tue, Jul 30, 2013	20.04	20.11	20.01	20.06
2528	NYSE	HPI	Mon, Jul 29, 2013	20.25	20.25	20.00	20.12
2527	NYSE	HPI	Fri, Jul 26, 2013	20.02	20.36	20.00	20.30
2526	NYSE	HPI	Thu, Jul 25, 2013	19.92	20.05	19.81	20.03
2525	NYSE	HPI	Wed, Jul 24, 2013	20.05	20.12	19.91	19.95
2524	NYSE	HPI	Tue, Jul 23, 2013	20.01	20.14	19.97	20.07
2523	NYSE	HPI	Mon, Jul 22, 2013	20.02	20.07	19.95	20.01
2522	NYSE	HPI	Fri, Jul 19, 2013	19.96	20.07	19.92	19.99
2521	NYSE	HPI	Thu, Jul 18, 2013	20.07	20.14	20.01	20.05
2520	NYSE	HPI	Wed, Jul 17, 2013	19.94	20.16	19.93	19.98
2519	NYSE	HPI	Tue, Jul 16, 2013	20.14	20.20	19.89	19.91
2518	NYSE	HPI	Mon, Jul 15, 2013	20.20	20.28	20.15	20.22
2517	NYSE	HPI	Fri, Jul 12, 2013	20.18	20.35	20.14	20.25
2516	NYSE	HPI	Thu, Jul 11, 2013	20.18	20.41	20.17	20.30
2515	NYSE	HPI	Wed, Jul 10, 2013	20.01	20.16	20.01	20.05
2514	NYSE	HPI	Tue, Jul 9, 2013	19.98	20.13	19.83	20.06
2513	NYSE	HPI	Mon, Jul 8, 2013	20.08	20.14	19.95	20.06
2512	NYSE	HPI	Fri, Jul 5, 2013	20.32	20.33	20.03	20.14
2511	NYSE	HPI	Wed, Jul 3, 2013	20.41	20.58	20.17	20.37
2510	NYSE	HPI	Tue, Jul 2, 2013	20.88	20.94	20.52	20.58
2509	NYSE	HPI	Mon, Jul 1, 2013	20.89	21.14	20.87	20.95
2508	NYSE	HPI	Fri, Jun 28, 2013	20.61	21.00	20.47	20.81
2507	NYSE	HPI	Thu, Jun 27, 2013	20.36	20.74	20.36	20.52
2506	NYSE	HPI	Wed, Jun 26, 2013	19.84	20.34	19.77	20.26
2505	NYSE	HPI	Tue, Jun 25, 2013	19.37	19.77	19.26	19.70
2504	NYSE	HPI	Mon, Jun 24, 2013	19.55	19.55	18.90	19.14
2503	NYSE	HPI	Fri, Jun 21, 2013	19.79	19.98	19.70	19.71
2502	NYSE	HPI	Thu, Jun 20, 2013	20.10	20.15	19.72	19.80
2501	NYSE	HPI	Wed, Jun 19, 2013	20.50	20.59	20.26	20.29
2500	NYSE	HPI	Tue, Jun 18, 2013	20.58	20.64	20.36	20.55
2499	NYSE	HPI	Mon, Jun 17, 2013	20.55	20.80	20.42	20.51
2498	NYSE	HPI	Fri, Jun 14, 2013	20.18	20.63	20.18	20.40
2497	NYSE	HPI	Thu, Jun 13, 2013	19.46	20.27	19.21	20.17
2496	NYSE	HPI	Wed, Jun 12, 2013	20.31	20.48	19.41	19.60
2495	NYSE	HPI	Tue, Jun 11, 2013	20.86	20.86	20.29	20.41
2494	NYSE	HPI	Mon, Jun 10, 2013	21.57	21.57	21.09	21.13
2493	NYSE	HPI	Fri, Jun 7, 2013	21.60	21.66	21.46	21.63
2492	NYSE	HPI	Thu, Jun 6, 2013	21.41	21.60	21.41	21.52
2491	NYSE	HPI	Wed, Jun 5, 2013	21.38	21.62	21.31	21.35
2490	NYSE	HPI	Tue, Jun 4, 2013	21.12	21.55	21.12	21.31
2489	NYSE	HPI	Mon, Jun 3, 2013	21.91	21.91	21.11	21.24
2488	NYSE	HPI	Fri, May 31, 2013	22.82	22.82	21.89	21.99
2487	NYSE	HPI	Thu, May 30, 2013	22.51	22.91	22.51	22.77
2486	NYSE	HPI	Wed, May 29, 2013	23.28	23.28	22.50	22.64
2485	NYSE	HPI	Tue, May 28, 2013	23.23	23.40	23.23	23.24
2484	NYSE	HPI	Fri, May 24, 2013	23.25	23.38	23.20	23.23
2483	NYSE	HPI	Thu, May 23, 2013	23.51	23.56	23.23	23.40
2482	NYSE	HPI	Wed, May 22, 2013	23.96	23.96	23.70	23.71
2481	NYSE	HPI	Tue, May 21, 2013	23.85	23.97	23.76	23.93
2480	NYSE	HPI	Mon, May 20, 2013	23.85	23.89	23.76	23.77
2479	NYSE	HPI	Fri, May 17, 2013	23.90	23.93	23.83	23.85
2478	NYSE	HPI	Thu, May 16, 2013	23.92	24.01	23.91	23.94
2477	NYSE	HPI	Wed, May 15, 2013	24.01	24.11	23.95	24.00
2476	NYSE	HPI	Tue, May 14, 2013	23.99	24.12	23.76	24.08
2475	NYSE	HPI	Mon, May 13, 2013	24.01	24.14	23.92	24.05
2474	NYSE	HPI	Fri, May 10, 2013	24.26	24.27	23.96	24.11
2473	NYSE	HPI	Thu, May 9, 2013	24.28	24.30	24.13	24.22
2472	NYSE	HPI	Wed, May 8, 2013	24.23	24.45	24.22	24.42
2471	NYSE	HPI	Tue, May 7, 2013	24.28	24.32	24.24	24.28
2470	NYSE	HPI	Mon, May 6, 2013	24.03	24.24	24.01	24.21
2469	NYSE	HPI	Fri, May 3, 2013	24.10	24.10	24.00	24.04
2468	NYSE	HPI	Thu, May 2, 2013	24.00	24.08	23.96	24.06
2467	NYSE	HPI	Wed, May 1, 2013	23.85	23.95	23.85	23.92
2466	NYSE	HPI	Tue, Apr 30, 2013	23.83	23.93	23.81	23.89
2465	NYSE	HPI	Mon, Apr 29, 2013	23.82	23.88	23.72	23.82
2464	NYSE	HPI	Fri, Apr 26, 2013	23.83	23.95	23.78	23.82
2463	NYSE	HPI	Thu, Apr 25, 2013	23.82	23.95	23.75	23.95
2462	NYSE	HPI	Wed, Apr 24, 2013	23.74	24.00	23.72	23.93
2461	NYSE	HPI	Tue, Apr 23, 2013	23.70	23.93	23.67	23.87
2460	NYSE	HPI	Mon, Apr 22, 2013	23.69	23.75	23.60	23.68
2459	NYSE	HPI	Fri, Apr 19, 2013	23.61	23.87	23.61	23.80
2458	NYSE	HPI	Thu, Apr 18, 2013	23.65	23.71	23.58	23.66
2457	NYSE	HPI	Wed, Apr 17, 2013	23.60	23.71	23.46	23.71
2456	NYSE	HPI	Tue, Apr 16, 2013	23.38	23.71	23.38	23.70
2455	NYSE	HPI	Mon, Apr 15, 2013	23.58	23.60	23.42	23.44
2454	NYSE	HPI	Fri, Apr 12, 2013	23.48	23.69	23.48	23.52
2453	NYSE	HPI	Thu, Apr 11, 2013	23.69	23.75	23.67	23.71
2452	NYSE	HPI	Wed, Apr 10, 2013	23.60	23.75	23.60	23.69
2451	NYSE	HPI	Tue, Apr 9, 2013	23.55	23.67	23.52	23.58
2450	NYSE	HPI	Mon, Apr 8, 2013	23.75	23.75	23.57	23.69
2449	NYSE	HPI	Fri, Apr 5, 2013	23.48	23.68	23.46	23.62
2448	NYSE	HPI	Thu, Apr 4, 2013	23.47	23.64	23.47	23.57
2447	NYSE	HPI	Wed, Apr 3, 2013	23.55	23.59	23.36	23.53
2446	NYSE	HPI	Tue, Apr 2, 2013	23.56	23.72	23.42	23.58
2445	NYSE	HPI	Mon, Apr 1, 2013	23.49	23.58	23.35	23.46
2444	NYSE	HPI	Thu, Mar 28, 2013	23.53	23.59	23.40	23.59
2443	NYSE	HPI	Wed, Mar 27, 2013	23.38	23.51	23.25	23.51
2442	NYSE	HPI	Tue, Mar 26, 2013	23.21	23.42	23.21	23.42
2441	NYSE	HPI	Mon, Mar 25, 2013	23.32	23.39	23.10	23.24
2440	NYSE	HPI	Fri, Mar 22, 2013	23.23	23.32	23.23	23.25
2439	NYSE	HPI	Thu, Mar 21, 2013	23.28	23.32	23.20	23.26
2438	NYSE	HPI	Wed, Mar 20, 2013	23.08	23.30	23.08	23.27
2437	NYSE	HPI	Tue, Mar 19, 2013	22.87	23.11	22.87	23.11
2436	NYSE	HPI	Mon, Mar 18, 2013	22.65	22.93	22.59	22.93
2435	NYSE	HPI	Fri, Mar 15, 2013	22.95	23.05	22.62	22.65
2434	NYSE	HPI	Thu, Mar 14, 2013	23.05	23.23	22.90	22.94
2433	NYSE	HPI	Wed, Mar 13, 2013	23.28	23.34	23.06	23.08
2432	NYSE	HPI	Tue, Mar 12, 2013	23.33	23.41	23.22	23.31
2431	NYSE	HPI	Mon, Mar 11, 2013	23.27	23.39	23.19	23.38
2430	NYSE	HPI	Fri, Mar 8, 2013	23.24	23.41	23.14	23.36
2429	NYSE	HPI	Thu, Mar 7, 2013	22.95	23.10	22.92	23.10
2428	NYSE	HPI	Wed, Mar 6, 2013	23.07	23.15	23.05	23.09
2427	NYSE	HPI	Tue, Mar 5, 2013	23.21	23.24	23.09	23.12
2426	NYSE	HPI	Mon, Mar 4, 2013	22.93	23.16	22.93	23.16
2425	NYSE	HPI	Fri, Mar 1, 2013	22.94	23.03	22.90	22.98
2424	NYSE	HPI	Thu, Feb 28, 2013	23.07	23.10	22.92	23.00
2423	NYSE	HPI	Wed, Feb 27, 2013	22.85	23.04	22.85	23.04
2422	NYSE	HPI	Tue, Feb 26, 2013	22.78	22.96	22.78	22.88
2421	NYSE	HPI	Mon, Feb 25, 2013	23.04	23.05	22.86	22.88
2420	NYSE	HPI	Fri, Feb 22, 2013	23.04	23.07	23.01	23.01
2419	NYSE	HPI	Thu, Feb 21, 2013	23.07	23.09	23.00	23.06
2418	NYSE	HPI	Wed, Feb 20, 2013	23.20	23.23	23.01	23.02
2417	NYSE	HPI	Tue, Feb 19, 2013	23.10	23.22	23.06	23.21
2416	NYSE	HPI	Fri, Feb 15, 2013	23.14	23.16	23.00	23.00
2415	NYSE	HPI	Thu, Feb 14, 2013	23.14	23.24	23.04	23.06
2414	NYSE	HPI	Wed, Feb 13, 2013	23.14	23.17	23.04	23.12
2413	NYSE	HPI	Tue, Feb 12, 2013	23.06	23.15	23.01	23.14
2412	NYSE	HPI	Mon, Feb 11, 2013	23.07	23.18	23.00	23.12
2411	NYSE	HPI	Fri, Feb 8, 2013	23.15	23.24	23.00	23.06
2410	NYSE	HPI	Thu, Feb 7, 2013	23.18	23.24	23.03	23.16
2409	NYSE	HPI	Wed, Feb 6, 2013	23.21	23.33	22.99	23.27
2408	NYSE	HPI	Tue, Feb 5, 2013	23.19	23.19	22.98	23.01
2407	NYSE	HPI	Mon, Feb 4, 2013	23.36	23.36	23.06	23.12
2406	NYSE	HPI	Fri, Feb 1, 2013	23.32	23.47	23.24	23.37
2405	NYSE	HPI	Thu, Jan 31, 2013	23.39	23.43	23.26	23.26
2404	NYSE	HPI	Wed, Jan 30, 2013	23.40	23.40	23.30	23.38
2403	NYSE	HPI	Tue, Jan 29, 2013	23.47	23.47	23.28	23.40
2402	NYSE	HPI	Mon, Jan 28, 2013	23.42	23.43	23.30	23.36
2401	NYSE	HPI	Fri, Jan 25, 2013	23.41	23.47	23.33	23.42
2400	NYSE	HPI	Thu, Jan 24, 2013	23.43	23.47	23.29	23.35
2399	NYSE	HPI	Wed, Jan 23, 2013	23.59	23.59	23.43	23.49
2398	NYSE	HPI	Tue, Jan 22, 2013	23.30	23.50	23.22	23.50
2397	NYSE	HPI	Fri, Jan 18, 2013	23.25	23.35	23.21	23.30
2396	NYSE	HPI	Thu, Jan 17, 2013	23.34	23.35	23.23	23.28
2395	NYSE	HPI	Wed, Jan 16, 2013	23.11	23.25	23.09	23.23
2394	NYSE	HPI	Tue, Jan 15, 2013	23.34	23.34	23.16	23.22
2393	NYSE	HPI	Mon, Jan 14, 2013	23.19	23.19	23.02	23.15
2392	NYSE	HPI	Fri, Jan 11, 2013	23.19	23.19	23.05	23.14
2391	NYSE	HPI	Thu, Jan 10, 2013	23.06	23.19	23.01	23.15
2390	NYSE	HPI	Wed, Jan 9, 2013	22.87	23.05	22.75	23.04
2389	NYSE	HPI	Tue, Jan 8, 2013	22.77	22.82	22.68	22.80
2388	NYSE	HPI	Mon, Jan 7, 2013	22.90	22.92	22.68	22.69
2387	NYSE	HPI	Fri, Jan 4, 2013	22.65	23.00	22.65	22.91
2386	NYSE	HPI	Thu, Jan 3, 2013	22.57	22.61	22.33	22.60
2385	NYSE	HPI	Wed, Jan 2, 2013	22.24	22.57	22.17	22.49
2384	NYSE	HPI	Mon, Dec 31, 2012	21.68	21.91	21.65	21.91
2383	NYSE	HPI	Fri, Dec 28, 2012	21.80	21.81	21.59	21.61
2382	NYSE	HPI	Thu, Dec 27, 2012	21.93	21.96	21.67	21.85
2381	NYSE	HPI	Wed, Dec 26, 2012	22.10	22.16	21.88	22.02
2380	NYSE	HPI	Mon, Dec 24, 2012	22.00	22.08	21.96	22.08
2379	NYSE	HPI	Fri, Dec 21, 2012	21.75	22.01	21.75	21.94
2378	NYSE	HPI	Thu, Dec 20, 2012	21.83	21.90	21.71	21.85
2377	NYSE	HPI	Wed, Dec 19, 2012	21.83	21.84	21.69	21.80
2376	NYSE	HPI	Tue, Dec 18, 2012	21.62	21.86	21.55	21.74
2375	NYSE	HPI	Mon, Dec 17, 2012	21.70	21.73	21.54	21.63
2374	NYSE	HPI	Fri, Dec 14, 2012	21.61	21.70	21.52	21.63
2373	NYSE	HPI	Thu, Dec 13, 2012	21.85	21.86	21.67	21.67
2372	NYSE	HPI	Wed, Dec 12, 2012	22.01	22.02	21.77	21.85
2371	NYSE	HPI	Tue, Dec 11, 2012	21.92	22.08	21.89	21.97
2370	NYSE	HPI	Mon, Dec 10, 2012	21.94	22.19	21.90	22.12
2369	NYSE	HPI	Fri, Dec 7, 2012	22.09	22.14	22.00	22.06
2368	NYSE	HPI	Thu, Dec 6, 2012	22.14	22.15	21.90	22.01
2367	NYSE	HPI	Wed, Dec 5, 2012	22.34	22.34	22.10	22.24
2366	NYSE	HPI	Tue, Dec 4, 2012	22.29	22.38	22.20	22.34
2365	NYSE	HPI	Mon, Dec 3, 2012	22.48	22.48	22.24	22.29
2364	NYSE	HPI	Fri, Nov 30, 2012	22.46	22.49	22.25	22.42
2363	NYSE	HPI	Thu, Nov 29, 2012	22.43	22.45	22.38	22.43
2362	NYSE	HPI	Wed, Nov 28, 2012	22.46	22.47	22.40	22.43
2361	NYSE	HPI	Tue, Nov 27, 2012	22.37	22.47	22.31	22.42
2360	NYSE	HPI	Mon, Nov 26, 2012	22.30	22.32	22.17	22.32
2359	NYSE	HPI	Fri, Nov 23, 2012	22.27	22.27	22.17	22.26
2358	NYSE	HPI	Wed, Nov 21, 2012	22.13	22.18	22.05	22.17
2357	NYSE	HPI	Tue, Nov 20, 2012	22.03	22.08	21.90	22.04
2356	NYSE	HPI	Mon, Nov 19, 2012	21.70	22.18	21.70	21.93
2355	NYSE	HPI	Fri, Nov 16, 2012	20.70	21.54	20.66	21.44
2354	NYSE	HPI	Thu, Nov 15, 2012	20.83	21.05	20.18	20.65
2353	NYSE	HPI	Wed, Nov 14, 2012	22.01	22.14	20.90	21.04
2352	NYSE	HPI	Tue, Nov 13, 2012	22.32	22.44	22.03	22.10
2351	NYSE	HPI	Mon, Nov 12, 2012	22.62	22.73	22.36	22.56
2350	NYSE	HPI	Fri, Nov 9, 2012	22.79	22.79	22.65	22.72
2349	NYSE	HPI	Thu, Nov 8, 2012	22.76	22.89	22.70	22.81
2348	NYSE	HPI	Wed, Nov 7, 2012	23.08	23.09	22.95	22.97
2347	NYSE	HPI	Tue, Nov 6, 2012	23.14	23.17	23.04	23.06
2346	NYSE	HPI	Mon, Nov 5, 2012	23.14	23.19	23.01	23.19
2345	NYSE	HPI	Fri, Nov 2, 2012	23.14	23.27	23.01	23.11
2344	NYSE	HPI	Thu, Nov 1, 2012	23.08	23.12	23.00	23.12
2343	NYSE	HPI	Wed, Oct 31, 2012	23.08	23.11	22.88	23.04
2342	NYSE	HPI	Fri, Oct 26, 2012	22.88	23.03	22.88	23.03
2341	NYSE	HPI	Thu, Oct 25, 2012	22.94	22.98	22.88	22.94
2340	NYSE	HPI	Wed, Oct 24, 2012	22.85	22.97	22.78	22.94
2339	NYSE	HPI	Tue, Oct 23, 2012	22.75	22.86	22.70	22.86
2338	NYSE	HPI	Mon, Oct 22, 2012	22.78	22.89	22.75	22.86
2337	NYSE	HPI	Fri, Oct 19, 2012	22.94	22.94	22.82	22.84
2336	NYSE	HPI	Thu, Oct 18, 2012	22.96	22.96	22.80	22.91
2335	NYSE	HPI	Wed, Oct 17, 2012	22.97	22.97	22.78	22.88
2334	NYSE	HPI	Tue, Oct 16, 2012	22.99	22.99	22.77	22.88
2333	NYSE	HPI	Mon, Oct 15, 2012	22.98	22.98	22.75	22.88
2332	NYSE	HPI	Fri, Oct 12, 2012	22.91	22.91	22.70	22.87
2331	NYSE	HPI	Thu, Oct 11, 2012	22.84	22.84	22.65	22.73
2330	NYSE	HPI	Wed, Oct 10, 2012	22.77	22.91	22.61	22.62
2329	NYSE	HPI	Tue, Oct 9, 2012	22.91	22.97	22.82	22.89
2328	NYSE	HPI	Mon, Oct 8, 2012	22.88	23.04	22.86	23.04
2327	NYSE	HPI	Fri, Oct 5, 2012	22.85	23.05	22.83	22.98
2326	NYSE	HPI	Thu, Oct 4, 2012	22.84	22.94	22.77	22.91
2325	NYSE	HPI	Wed, Oct 3, 2012	22.82	22.85	22.71	22.84
2324	NYSE	HPI	Tue, Oct 2, 2012	22.87	22.87	22.70	22.80
2323	NYSE	HPI	Mon, Oct 1, 2012	22.82	22.90	22.72	22.83
2322	NYSE	HPI	Fri, Sep 28, 2012	22.82	22.90	22.72	22.90
2321	NYSE	HPI	Thu, Sep 27, 2012	22.77	22.87	22.64	22.78
2320	NYSE	HPI	Wed, Sep 26, 2012	22.67	22.79	22.65	22.77
2319	NYSE	HPI	Tue, Sep 25, 2012	22.72	22.80	22.67	22.77
2318	NYSE	HPI	Mon, Sep 24, 2012	22.51	22.74	22.51	22.73
2317	NYSE	HPI	Fri, Sep 21, 2012	22.51	22.64	22.50	22.57
2316	NYSE	HPI	Thu, Sep 20, 2012	22.44	22.56	22.36	22.56
2315	NYSE	HPI	Wed, Sep 19, 2012	22.45	22.56	22.43	22.54
2314	NYSE	HPI	Tue, Sep 18, 2012	22.45	22.50	22.40	22.45
2313	NYSE	HPI	Mon, Sep 17, 2012	22.41	22.58	22.37	22.52
2312	NYSE	HPI	Fri, Sep 14, 2012	22.64	22.75	22.54	22.56
2311	NYSE	HPI	Thu, Sep 13, 2012	22.63	22.75	22.51	22.70
2310	NYSE	HPI	Wed, Sep 12, 2012	22.66	22.75	22.57	22.66
2309	NYSE	HPI	Tue, Sep 11, 2012	22.77	22.88	22.73	22.87
2308	NYSE	HPI	Mon, Sep 10, 2012	22.75	22.80	22.64	22.71
2307	NYSE	HPI	Fri, Sep 7, 2012	22.83	22.96	22.68	22.84
2306	NYSE	HPI	Thu, Sep 6, 2012	22.61	22.85	22.60	22.79
2305	NYSE	HPI	Wed, Sep 5, 2012	22.59	22.90	22.59	22.66
2304	NYSE	HPI	Tue, Sep 4, 2012	23.42	23.60	22.97	23.08
2303	NYSE	HPI	Fri, Aug 31, 2012	23.59	23.59	23.33	23.35
2302	NYSE	HPI	Thu, Aug 30, 2012	23.55	23.62	23.36	23.50
2301	NYSE	HPI	Wed, Aug 29, 2012	23.74	23.79	23.61	23.67
2300	NYSE	HPI	Tue, Aug 28, 2012	23.64	23.84	23.60	23.80
2299	NYSE	HPI	Mon, Aug 27, 2012	23.64	23.70	23.56	23.59
2298	NYSE	HPI	Fri, Aug 24, 2012	23.58	23.74	23.58	23.71
2297	NYSE	HPI	Thu, Aug 23, 2012	23.77	23.77	23.61	23.68
2296	NYSE	HPI	Wed, Aug 22, 2012	23.66	23.75	23.55	23.72
2295	NYSE	HPI	Tue, Aug 21, 2012	23.45	23.74	23.39	23.67
2294	NYSE	HPI	Mon, Aug 20, 2012	23.60	23.62	23.44	23.54
2293	NYSE	HPI	Fri, Aug 17, 2012	23.25	23.51	23.17	23.51
2292	NYSE	HPI	Thu, Aug 16, 2012	23.20	23.35	23.07	23.32
2291	NYSE	HPI	Wed, Aug 15, 2012	23.10	23.22	22.94	23.12
2290	NYSE	HPI	Tue, Aug 14, 2012	23.14	23.23	22.86	23.17
2289	NYSE	HPI	Mon, Aug 13, 2012	23.41	23.41	23.15	23.16
2288	NYSE	HPI	Fri, Aug 10, 2012	23.79	23.79	23.35	23.36
2287	NYSE	HPI	Thu, Aug 9, 2012	23.95	23.95	23.74	23.74
2286	NYSE	HPI	Wed, Aug 8, 2012	23.88	24.18	23.80	24.15
2285	NYSE	HPI	Tue, Aug 7, 2012	23.77	24.16	23.77	23.96
2284	NYSE	HPI	Mon, Aug 6, 2012	23.51	23.95	23.51	23.84
2283	NYSE	HPI	Fri, Aug 3, 2012	23.55	23.78	23.52	23.63
2282	NYSE	HPI	Thu, Aug 2, 2012	23.31	23.56	23.31	23.49
2281	NYSE	HPI	Wed, Aug 1, 2012	23.53	23.59	23.37	23.47
2280	NYSE	HPI	Tue, Jul 31, 2012	23.28	23.43	23.21	23.43
2279	NYSE	HPI	Mon, Jul 30, 2012	23.25	23.28	23.18	23.28
2278	NYSE	HPI	Fri, Jul 27, 2012	23.21	23.39	23.16	23.27
2277	NYSE	HPI	Thu, Jul 26, 2012	23.23	23.35	23.14	23.26
2276	NYSE	HPI	Wed, Jul 25, 2012	23.09	23.25	23.04	23.21
2275	NYSE	HPI	Tue, Jul 24, 2012	23.15	23.18	23.09	23.15
2274	NYSE	HPI	Mon, Jul 23, 2012	23.19	23.25	23.08	23.18
2273	NYSE	HPI	Fri, Jul 20, 2012	23.00	23.28	23.00	23.28
2272	NYSE	HPI	Thu, Jul 19, 2012	23.08	23.20	23.02	23.11
2271	NYSE	HPI	Wed, Jul 18, 2012	23.21	23.34	23.04	23.08
2270	NYSE	HPI	Tue, Jul 17, 2012	23.16	23.34	23.05	23.31
2269	NYSE	HPI	Mon, Jul 16, 2012	23.24	23.40	23.18	23.27
2268	NYSE	HPI	Fri, Jul 13, 2012	23.18	23.33	23.18	23.25
2267	NYSE	HPI	Thu, Jul 12, 2012	23.02	23.31	22.95	23.25
2266	NYSE	HPI	Wed, Jul 11, 2012	23.45	23.45	23.04	23.22
2265	NYSE	HPI	Tue, Jul 10, 2012	23.45	23.52	23.35	23.38
2264	NYSE	HPI	Mon, Jul 9, 2012	23.53	23.69	23.48	23.59
2263	NYSE	HPI	Fri, Jul 6, 2012	23.34	23.60	23.34	23.60
2262	NYSE	HPI	Thu, Jul 5, 2012	23.44	23.66	23.32	23.56
2261	NYSE	HPI	Tue, Jul 3, 2012	23.40	23.61	23.24	23.57
2260	NYSE	HPI	Mon, Jul 2, 2012	22.96	23.09	22.86	22.98
2259	NYSE	HPI	Fri, Jun 29, 2012	23.67	23.67	22.83	22.83
2258	NYSE	HPI	Thu, Jun 28, 2012	23.20	23.25	22.80	23.24
2257	NYSE	HPI	Wed, Jun 27, 2012	22.94	23.23	22.93	22.97
2256	NYSE	HPI	Tue, Jun 26, 2012	22.77	23.07	22.77	23.00
2255	NYSE	HPI	Mon, Jun 25, 2012	22.62	22.84	22.58	22.83
2254	NYSE	HPI	Fri, Jun 22, 2012	22.52	22.83	22.46	22.71
2253	NYSE	HPI	Thu, Jun 21, 2012	22.63	22.64	22.44	22.56
2252	NYSE	HPI	Wed, Jun 20, 2012	22.50	22.60	22.34	22.56
2251	NYSE	HPI	Tue, Jun 19, 2012	22.28	22.65	22.23	22.59
2250	NYSE	HPI	Mon, Jun 18, 2012	22.05	22.29	21.94	22.29
2249	NYSE	HPI	Fri, Jun 15, 2012	21.98	22.12	21.93	22.03
2248	NYSE	HPI	Thu, Jun 14, 2012	22.05	22.13	21.93	21.95
2247	NYSE	HPI	Wed, Jun 13, 2012	22.13	22.14	21.82	21.98
2246	NYSE	HPI	Tue, Jun 12, 2012	22.15	22.26	22.15	22.23
2245	NYSE	HPI	Mon, Jun 11, 2012	22.18	22.33	22.13	22.18
2244	NYSE	HPI	Fri, Jun 8, 2012	22.05	22.17	21.87	22.16
2243	NYSE	HPI	Thu, Jun 7, 2012	22.45	22.66	22.13	22.15
2242	NYSE	HPI	Wed, Jun 6, 2012	21.87	25.81	21.79	22.45
2241	NYSE	HPI	Tue, Jun 5, 2012	21.44	21.80	21.42	21.67
2240	NYSE	HPI	Mon, Jun 4, 2012	21.60	21.70	21.44	21.52
2239	NYSE	HPI	Fri, Jun 1, 2012	21.69	21.76	21.47	21.57
2238	NYSE	HPI	Thu, May 31, 2012	21.85	21.94	21.75	21.87
2237	NYSE	HPI	Wed, May 30, 2012	21.89	22.12	21.72	21.79
2236	NYSE	HPI	Tue, May 29, 2012	22.35	22.36	21.98	22.07
2235	NYSE	HPI	Fri, May 25, 2012	22.35	22.43	22.21	22.36
2234	NYSE	HPI	Thu, May 24, 2012	21.91	22.33	21.85	22.33
2233	NYSE	HPI	Wed, May 23, 2012	21.43	21.90	21.30	21.90
2232	NYSE	HPI	Tue, May 22, 2012	21.39	21.50	21.32	21.45
2231	NYSE	HPI	Mon, May 21, 2012	21.00	21.32	20.92	21.32
2230	NYSE	HPI	Fri, May 18, 2012	21.45	21.45	20.90	20.90
2229	NYSE	HPI	Thu, May 17, 2012	21.98	21.99	21.50	21.50
2228	NYSE	HPI	Wed, May 16, 2012	21.89	21.92	21.82	21.92
2227	NYSE	HPI	Tue, May 15, 2012	22.06	22.11	21.84	21.85
2226	NYSE	HPI	Mon, May 14, 2012	22.30	22.33	22.04	22.05
2225	NYSE	HPI	Fri, May 11, 2012	22.23	22.40	22.23	22.33
2224	NYSE	HPI	Thu, May 10, 2012	22.44	22.50	22.30	22.39
2223	NYSE	HPI	Wed, May 9, 2012	22.26	22.48	22.15	22.44
2222	NYSE	HPI	Tue, May 8, 2012	22.58	22.61	22.46	22.58
2221	NYSE	HPI	Mon, May 7, 2012	22.30	22.70	22.30	22.69
2220	NYSE	HPI	Fri, May 4, 2012	22.40	22.48	22.35	22.37
2219	NYSE	HPI	Thu, May 3, 2012	22.65	22.67	22.42	22.42
2218	NYSE	HPI	Wed, May 2, 2012	22.51	22.68	22.45	22.65
2217	NYSE	HPI	Tue, May 1, 2012	22.57	22.73	22.56	22.60
2216	NYSE	HPI	Mon, Apr 30, 2012	22.46	22.67	22.46	22.63
2215	NYSE	HPI	Fri, Apr 27, 2012	22.47	22.52	22.26	22.49
2214	NYSE	HPI	Thu, Apr 26, 2012	22.32	22.55	22.27	22.52
2213	NYSE	HPI	Wed, Apr 25, 2012	22.23	22.43	22.23	22.40
2212	NYSE	HPI	Tue, Apr 24, 2012	22.31	22.31	22.02	22.10
2211	NYSE	HPI	Mon, Apr 23, 2012	22.01	22.26	21.95	22.26
2210	NYSE	HPI	Fri, Apr 20, 2012	22.06	22.20	22.06	22.11
2209	NYSE	HPI	Thu, Apr 19, 2012	21.89	22.11	21.89	22.09
2208	NYSE	HPI	Wed, Apr 18, 2012	21.90	22.00	21.90	21.94
2207	NYSE	HPI	Tue, Apr 17, 2012	22.07	22.11	21.84	21.92
2206	NYSE	HPI	Mon, Apr 16, 2012	21.96	22.14	21.95	22.03
2205	NYSE	HPI	Fri, Apr 13, 2012	21.83	21.99	21.77	21.94
2204	NYSE	HPI	Thu, Apr 12, 2012	21.90	21.90	21.76	21.83
2203	NYSE	HPI	Wed, Apr 11, 2012	21.53	21.95	21.48	21.94
2202	NYSE	HPI	Tue, Apr 10, 2012	21.68	21.70	21.46	21.46
2201	NYSE	HPI	Mon, Apr 9, 2012	21.58	21.81	21.55	21.80
2200	NYSE	HPI	Thu, Apr 5, 2012	21.73	21.73	21.55	21.60
2199	NYSE	HPI	Wed, Apr 4, 2012	21.80	21.82	21.60	21.60
2198	NYSE	HPI	Tue, Apr 3, 2012	21.94	21.94	21.69	21.80
2197	NYSE	HPI	Mon, Apr 2, 2012	21.82	21.93	21.82	21.93
2196	NYSE	HPI	Fri, Mar 30, 2012	21.85	21.91	21.78	21.78
2195	NYSE	HPI	Thu, Mar 29, 2012	21.61	21.92	21.60	21.92
2194	NYSE	HPI	Wed, Mar 28, 2012	21.66	21.76	21.58	21.75
2193	NYSE	HPI	Tue, Mar 27, 2012	21.75	21.76	21.58	21.71
2192	NYSE	HPI	Mon, Mar 26, 2012	21.49	21.83	21.49	21.73
2191	NYSE	HPI	Fri, Mar 23, 2012	21.39	21.48	21.34	21.46
2190	NYSE	HPI	Thu, Mar 22, 2012	21.16	21.44	21.15	21.34
2189	NYSE	HPI	Wed, Mar 21, 2012	21.28	21.34	21.23	21.27
2188	NYSE	HPI	Tue, Mar 20, 2012	21.25	21.25	21.03	21.23
2187	NYSE	HPI	Mon, Mar 19, 2012	21.70	21.70	21.17	21.27
2186	NYSE	HPI	Fri, Mar 16, 2012	22.06	22.06	21.55	21.66
2185	NYSE	HPI	Thu, Mar 15, 2012	22.38	22.40	22.06	22.07
2184	NYSE	HPI	Wed, Mar 14, 2012	22.45	22.48	22.26	22.32
2183	NYSE	HPI	Tue, Mar 13, 2012	22.39	22.55	22.33	22.55
2182	NYSE	HPI	Mon, Mar 12, 2012	22.34	22.44	22.31	22.37
2181	NYSE	HPI	Fri, Mar 9, 2012	22.30	22.47	22.27	22.42
2180	NYSE	HPI	Thu, Mar 8, 2012	22.57	22.75	22.31	22.34
2179	NYSE	HPI	Wed, Mar 7, 2012	22.56	22.91	22.56	22.69
2178	NYSE	HPI	Tue, Mar 6, 2012	22.78	22.83	22.54	22.57
2177	NYSE	HPI	Mon, Mar 5, 2012	22.94	22.94	22.81	22.82
2176	NYSE	HPI	Fri, Mar 2, 2012	23.01	23.01	22.85	22.89
2175	NYSE	HPI	Thu, Mar 1, 2012	22.89	23.11	22.86	23.04
2174	NYSE	HPI	Wed, Feb 29, 2012	23.11	23.25	22.88	22.92
2173	NYSE	HPI	Tue, Feb 28, 2012	23.07	23.07	22.90	23.05
2172	NYSE	HPI	Mon, Feb 27, 2012	22.92	23.05	22.87	22.94
2171	NYSE	HPI	Fri, Feb 24, 2012	22.97	23.20	22.97	23.04
2170	NYSE	HPI	Thu, Feb 23, 2012	23.11	23.30	22.98	23.01
2169	NYSE	HPI	Wed, Feb 22, 2012	22.74	23.04	22.73	23.04
2168	NYSE	HPI	Tue, Feb 21, 2012	22.84	22.84	22.67	22.78
2167	NYSE	HPI	Fri, Feb 17, 2012	22.43	22.69	22.43	22.69
2166	NYSE	HPI	Thu, Feb 16, 2012	22.42	22.64	22.42	22.50
2165	NYSE	HPI	Wed, Feb 15, 2012	22.44	22.50	22.36	22.50
2164	NYSE	HPI	Tue, Feb 14, 2012	22.58	22.58	22.31	22.50
2163	NYSE	HPI	Mon, Feb 13, 2012	22.76	22.83	22.56	22.62
2162	NYSE	HPI	Fri, Feb 10, 2012	22.66	22.83	22.50	22.78
2161	NYSE	HPI	Thu, Feb 9, 2012	22.81	22.90	22.67	22.81
2160	NYSE	HPI	Wed, Feb 8, 2012	22.94	22.96	22.85	22.95
2159	NYSE	HPI	Tue, Feb 7, 2012	22.59	22.90	22.57	22.90
2158	NYSE	HPI	Mon, Feb 6, 2012	22.33	22.69	22.30	22.55
2157	NYSE	HPI	Fri, Feb 3, 2012	22.43	22.43	22.27	22.30
2156	NYSE	HPI	Thu, Feb 2, 2012	22.40	22.40	22.25	22.35
2155	NYSE	HPI	Wed, Feb 1, 2012	22.37	22.52	22.36	22.45
2154	NYSE	HPI	Tue, Jan 31, 2012	22.47	22.49	22.32	22.37
2153	NYSE	HPI	Mon, Jan 30, 2012	22.36	22.49	22.29	22.36
2152	NYSE	HPI	Fri, Jan 27, 2012	22.53	22.59	22.30	22.39
2151	NYSE	HPI	Thu, Jan 26, 2012	22.65	22.82	22.59	22.64
2150	NYSE	HPI	Wed, Jan 25, 2012	22.36	22.55	22.33	22.52
2149	NYSE	HPI	Tue, Jan 24, 2012	22.44	22.47	22.24	22.39
2148	NYSE	HPI	Mon, Jan 23, 2012	22.41	22.49	22.24	22.47
2147	NYSE	HPI	Fri, Jan 20, 2012	22.03	22.26	21.95	22.26
2146	NYSE	HPI	Thu, Jan 19, 2012	22.08	22.13	21.90	22.10
2145	NYSE	HPI	Wed, Jan 18, 2012	22.05	22.10	21.88	22.10
2144	NYSE	HPI	Tue, Jan 17, 2012	22.03	22.10	21.72	22.06
2143	NYSE	HPI	Fri, Jan 13, 2012	21.91	22.00	21.85	21.97
2142	NYSE	HPI	Thu, Jan 12, 2012	21.67	22.11	21.65	21.95
2141	NYSE	HPI	Wed, Jan 11, 2012	21.63	21.75	21.54	21.72
2140	NYSE	HPI	Tue, Jan 10, 2012	21.71	21.80	21.65	21.69
2139	NYSE	HPI	Mon, Jan 9, 2012	21.58	21.69	21.53	21.62
2138	NYSE	HPI	Fri, Jan 6, 2012	21.77	21.83	21.57	21.57
2137	NYSE	HPI	Thu, Jan 5, 2012	21.72	21.80	21.61	21.76
2136	NYSE	HPI	Wed, Jan 4, 2012	21.74	21.81	21.57	21.81
2135	NYSE	HPI	Tue, Jan 3, 2012	21.74	21.74	21.52	21.69
2134	NYSE	HPI	Fri, Dec 30, 2011	21.64	21.64	21.36	21.48
2133	NYSE	HPI	Thu, Dec 29, 2011	21.39	21.70	21.39	21.57
2132	NYSE	HPI	Wed, Dec 28, 2011	21.58	21.65	21.26	21.44
2131	NYSE	HPI	Tue, Dec 27, 2011	21.50	21.79	21.39	21.71
2130	NYSE	HPI	Fri, Dec 23, 2011	21.45	21.50	21.29	21.47
2129	NYSE	HPI	Thu, Dec 22, 2011	21.22	21.50	21.17	21.50
2128	NYSE	HPI	Wed, Dec 21, 2011	21.08	21.19	20.95	21.18
2127	NYSE	HPI	Tue, Dec 20, 2011	21.18	21.30	20.94	21.15
2126	NYSE	HPI	Mon, Dec 19, 2011	21.01	21.16	20.95	21.12
2125	NYSE	HPI	Fri, Dec 16, 2011	20.66	20.91	20.62	20.91
2124	NYSE	HPI	Thu, Dec 15, 2011	20.89	20.93	20.62	20.70
2123	NYSE	HPI	Wed, Dec 14, 2011	20.30	20.88	20.30	20.88
2122	NYSE	HPI	Tue, Dec 13, 2011	20.45	20.58	20.35	20.36
2121	NYSE	HPI	Mon, Dec 12, 2011	20.83	20.91	20.30	20.43
2120	NYSE	HPI	Fri, Dec 9, 2011	20.98	21.27	20.98	20.99
2119	NYSE	HPI	Thu, Dec 8, 2011	21.10	21.13	20.88	21.02
2118	NYSE	HPI	Wed, Dec 7, 2011	21.36	21.49	21.33	21.40
2117	NYSE	HPI	Tue, Dec 6, 2011	21.49	21.49	21.23	21.43
2116	NYSE	HPI	Mon, Dec 5, 2011	21.05	21.50	20.97	21.40
2115	NYSE	HPI	Fri, Dec 2, 2011	20.97	21.03	20.85	20.96
2114	NYSE	HPI	Thu, Dec 1, 2011	21.06	21.06	20.87	20.93
2113	NYSE	HPI	Wed, Nov 30, 2011	20.86	21.22	20.86	21.15
2112	NYSE	HPI	Tue, Nov 29, 2011	20.56	20.62	20.41	20.54
2111	NYSE	HPI	Mon, Nov 28, 2011	20.59	20.67	20.51	20.60
2110	NYSE	HPI	Fri, Nov 25, 2011	20.08	20.50	20.03	20.38
2109	NYSE	HPI	Wed, Nov 23, 2011	20.40	20.40	20.10	20.14
2108	NYSE	HPI	Tue, Nov 22, 2011	20.33	20.44	20.22	20.42
2107	NYSE	HPI	Mon, Nov 21, 2011	20.41	20.51	20.10	20.37
2106	NYSE	HPI	Fri, Nov 18, 2011	20.65	20.80	20.44	20.67
2105	NYSE	HPI	Thu, Nov 17, 2011	21.22	21.27	20.65	20.66
2104	NYSE	HPI	Wed, Nov 16, 2011	21.08	21.39	21.06	21.10
2103	NYSE	HPI	Tue, Nov 15, 2011	21.17	21.39	21.11	21.16
2102	NYSE	HPI	Mon, Nov 14, 2011	21.19	21.35	21.04	21.35
2101	NYSE	HPI	Fri, Nov 11, 2011	21.29	21.35	21.22	21.33
2100	NYSE	HPI	Thu, Nov 10, 2011	21.49	21.49	21.02	21.19
2099	NYSE	HPI	Wed, Nov 9, 2011	21.05	21.28	20.96	21.15
2098	NYSE	HPI	Tue, Nov 8, 2011	21.28	21.48	21.10	21.48
2097	NYSE	HPI	Mon, Nov 7, 2011	21.11	21.27	21.08	21.26
2096	NYSE	HPI	Fri, Nov 4, 2011	21.07	21.25	21.01	21.19
2095	NYSE	HPI	Thu, Nov 3, 2011	21.34	21.34	21.14	21.20
2094	NYSE	HPI	Wed, Nov 2, 2011	21.12	21.26	21.06	21.23
2093	NYSE	HPI	Tue, Nov 1, 2011	21.10	21.20	20.83	21.02
2092	NYSE	HPI	Mon, Oct 31, 2011	21.50	21.50	21.11	21.26
2091	NYSE	HPI	Fri, Oct 28, 2011	21.40	21.46	21.30	21.38
2090	NYSE	HPI	Thu, Oct 27, 2011	21.50	21.59	21.31	21.50
2089	NYSE	HPI	Wed, Oct 26, 2011	21.28	21.45	21.10	21.27
2088	NYSE	HPI	Tue, Oct 25, 2011	21.30	21.44	21.03	21.08
2087	NYSE	HPI	Mon, Oct 24, 2011	21.20	21.44	20.99	21.30
2086	NYSE	HPI	Fri, Oct 21, 2011	21.07	21.37	20.90	21.22
2085	NYSE	HPI	Thu, Oct 20, 2011	21.22	21.26	20.90	20.92
2084	NYSE	HPI	Wed, Oct 19, 2011	21.12	21.30	21.00	21.09
2083	NYSE	HPI	Tue, Oct 18, 2011	20.66	21.08	20.41	21.08
2082	NYSE	HPI	Mon, Oct 17, 2011	20.50	20.76	20.33	20.67
2081	NYSE	HPI	Fri, Oct 14, 2011	21.03	21.23	20.44	20.56
2080	NYSE	HPI	Thu, Oct 13, 2011	21.25	21.40	20.64	21.02
2079	NYSE	HPI	Wed, Oct 12, 2011	21.59	21.86	21.44	21.54
2078	NYSE	HPI	Tue, Oct 11, 2011	21.79	21.79	21.41	21.54
2077	NYSE	HPI	Mon, Oct 10, 2011	21.68	21.99	21.63	21.83
2076	NYSE	HPI	Fri, Oct 7, 2011	21.75	21.75	21.44	21.45
2075	NYSE	HPI	Thu, Oct 6, 2011	21.21	21.63	21.01	21.61
2074	NYSE	HPI	Wed, Oct 5, 2011	20.99	21.29	20.67	21.29
2073	NYSE	HPI	Tue, Oct 4, 2011	21.10	21.12	20.55	21.00
2072	NYSE	HPI	Mon, Oct 3, 2011	21.01	21.79	21.01	21.26
2071	NYSE	HPI	Fri, Sep 30, 2011	21.77	21.82	21.10	21.11
2070	NYSE	HPI	Thu, Sep 29, 2011	21.80	21.87	21.53	21.74
2069	NYSE	HPI	Wed, Sep 28, 2011	21.75	21.87	21.56	21.60
2068	NYSE	HPI	Tue, Sep 27, 2011	21.54	21.75	21.46	21.52
2067	NYSE	HPI	Mon, Sep 26, 2011	21.51	21.64	21.30	21.40
2066	NYSE	HPI	Fri, Sep 23, 2011	21.50	21.50	21.11	21.33
2065	NYSE	HPI	Thu, Sep 22, 2011	21.30	21.46	21.15	21.46
2064	NYSE	HPI	Wed, Sep 21, 2011	21.92	22.03	21.41	21.46
2063	NYSE	HPI	Tue, Sep 20, 2011	21.74	21.90	21.60	21.90
2062	NYSE	HPI	Mon, Sep 19, 2011	21.48	21.69	21.44	21.63
2061	NYSE	HPI	Fri, Sep 16, 2011	21.48	21.59	21.41	21.50
2060	NYSE	HPI	Thu, Sep 15, 2011	21.37	21.45	21.28	21.31
2059	NYSE	HPI	Wed, Sep 14, 2011	21.50	21.67	21.25	21.36
2058	NYSE	HPI	Tue, Sep 13, 2011	21.35	21.53	21.26	21.50
2057	NYSE	HPI	Mon, Sep 12, 2011	21.36	21.41	21.29	21.39
2056	NYSE	HPI	Fri, Sep 9, 2011	21.36	21.55	21.31	21.42
2055	NYSE	HPI	Thu, Sep 8, 2011	21.59	21.59	21.37	21.41
2054	NYSE	HPI	Wed, Sep 7, 2011	21.85	21.93	21.58	21.68
2053	NYSE	HPI	Tue, Sep 6, 2011	21.39	21.55	21.30	21.48
2052	NYSE	HPI	Fri, Sep 2, 2011	21.58	21.59	21.33	21.52
2051	NYSE	HPI	Thu, Sep 1, 2011	21.83	21.95	21.50	21.77
2050	NYSE	HPI	Wed, Aug 31, 2011	21.80	22.13	21.76	22.02
2049	NYSE	HPI	Tue, Aug 30, 2011	21.46	21.77	21.41	21.64
2048	NYSE	HPI	Mon, Aug 29, 2011	20.56	21.36	20.56	21.33
2047	NYSE	HPI	Fri, Aug 26, 2011	20.01	20.52	20.01	20.47
2046	NYSE	HPI	Thu, Aug 25, 2011	20.13	20.33	20.07	20.11
2045	NYSE	HPI	Wed, Aug 24, 2011	19.89	20.05	19.82	20.01
2044	NYSE	HPI	Tue, Aug 23, 2011	19.85	19.96	19.63	19.81
2043	NYSE	HPI	Mon, Aug 22, 2011	20.07	20.21	19.45	19.80
2042	NYSE	HPI	Fri, Aug 19, 2011	19.80	20.09	19.73	19.78
2041	NYSE	HPI	Thu, Aug 18, 2011	20.02	20.15	19.62	20.07
2040	NYSE	HPI	Wed, Aug 17, 2011	20.43	20.56	20.28	20.39
2039	NYSE	HPI	Tue, Aug 16, 2011	20.16	20.36	20.16	20.33
2038	NYSE	HPI	Mon, Aug 15, 2011	19.82	20.50	19.82	20.36
2037	NYSE	HPI	Fri, Aug 12, 2011	19.80	20.00	19.67	19.86
2036	NYSE	HPI	Thu, Aug 11, 2011	19.18	19.79	19.15	19.75
2035	NYSE	HPI	Wed, Aug 10, 2011	18.39	19.35	18.31	19.05
2034	NYSE	HPI	Tue, Aug 9, 2011	18.05	19.11	17.68	18.57
2033	NYSE	HPI	Mon, Aug 8, 2011	19.24	19.24	17.68	18.16
2032	NYSE	HPI	Fri, Aug 5, 2011	19.92	19.99	18.50	19.64
2031	NYSE	HPI	Thu, Aug 4, 2011	20.74	20.79	19.79	19.91
2030	NYSE	HPI	Wed, Aug 3, 2011	20.72	20.88	20.52	20.80
2029	NYSE	HPI	Tue, Aug 2, 2011	20.63	20.93	20.63	20.64
2028	NYSE	HPI	Mon, Aug 1, 2011	20.16	20.60	20.07	20.55
2027	NYSE	HPI	Fri, Jul 29, 2011	20.34	20.34	20.02	20.02
2026	NYSE	HPI	Thu, Jul 28, 2011	20.51	20.53	20.25	20.33
2025	NYSE	HPI	Wed, Jul 27, 2011	20.90	20.90	20.51	20.51
2024	NYSE	HPI	Tue, Jul 26, 2011	21.03	21.04	20.83	20.93
2023	NYSE	HPI	Mon, Jul 25, 2011	21.21	21.24	20.99	21.00
2022	NYSE	HPI	Fri, Jul 22, 2011	21.24	21.29	21.17	21.29
2021	NYSE	HPI	Thu, Jul 21, 2011	21.20	21.29	21.19	21.20
2020	NYSE	HPI	Wed, Jul 20, 2011	20.97	21.20	20.97	21.15
2019	NYSE	HPI	Tue, Jul 19, 2011	20.73	21.02	20.73	21.02
2018	NYSE	HPI	Mon, Jul 18, 2011	20.85	20.88	20.66	20.71
2017	NYSE	HPI	Fri, Jul 15, 2011	21.01	21.01	20.92	20.92
2016	NYSE	HPI	Thu, Jul 14, 2011	20.95	21.01	20.93	20.95
2015	NYSE	HPI	Wed, Jul 13, 2011	21.13	21.13	20.96	20.98
2014	NYSE	HPI	Tue, Jul 12, 2011	21.08	21.11	20.99	21.02
2013	NYSE	HPI	Mon, Jul 11, 2011	21.17	21.19	21.02	21.05
2012	NYSE	HPI	Fri, Jul 8, 2011	20.84	21.29	20.84	21.23
2011	NYSE	HPI	Thu, Jul 7, 2011	20.97	21.10	20.91	21.00
2010	NYSE	HPI	Wed, Jul 6, 2011	21.08	21.09	20.90	20.97
2009	NYSE	HPI	Tue, Jul 5, 2011	20.91	21.08	20.82	21.05
2008	NYSE	HPI	Fri, Jul 1, 2011	20.71	21.04	20.71	20.96
2007	NYSE	HPI	Thu, Jun 30, 2011	21.03	21.03	20.77	20.77
2006	NYSE	HPI	Wed, Jun 29, 2011	21.12	21.14	20.87	20.90
2005	NYSE	HPI	Tue, Jun 28, 2011	21.06	21.14	20.91	21.05
2004	NYSE	HPI	Mon, Jun 27, 2011	20.84	21.06	20.80	20.97
2003	NYSE	HPI	Fri, Jun 24, 2011	21.39	21.39	20.68	20.79
2002	NYSE	HPI	Thu, Jun 23, 2011	20.96	21.38	20.96	21.35
2001	NYSE	HPI	Wed, Jun 22, 2011	20.94	21.21	20.90	21.07
2000	NYSE	HPI	Tue, Jun 21, 2011	20.75	21.00	20.73	20.97
1999	NYSE	HPI	Mon, Jun 20, 2011	20.55	20.88	20.55	20.77
1998	NYSE	HPI	Fri, Jun 17, 2011	20.45	20.54	20.42	20.51
1997	NYSE	HPI	Thu, Jun 16, 2011	20.31	20.63	20.31	20.34
1996	NYSE	HPI	Wed, Jun 15, 2011	20.41	20.58	20.27	20.35
1995	NYSE	HPI	Tue, Jun 14, 2011	20.30	20.69	20.24	20.59
1994	NYSE	HPI	Mon, Jun 13, 2011	20.56	20.59	20.15	20.25
1993	NYSE	HPI	Fri, Jun 10, 2011	20.78	20.80	20.58	20.64
1992	NYSE	HPI	Thu, Jun 9, 2011	20.67	20.96	20.67	20.89
1991	NYSE	HPI	Wed, Jun 8, 2011	20.78	20.96	20.78	20.95
1990	NYSE	HPI	Tue, Jun 7, 2011	20.59	20.87	20.59	20.84
1989	NYSE	HPI	Mon, Jun 6, 2011	20.59	20.70	20.47	20.60
1988	NYSE	HPI	Fri, Jun 3, 2011	20.36	20.70	20.20	20.53
1987	NYSE	HPI	Thu, Jun 2, 2011	20.81	20.85	20.50	20.58
1986	NYSE	HPI	Wed, Jun 1, 2011	20.77	20.92	20.76	20.85
1985	NYSE	HPI	Tue, May 31, 2011	20.98	20.98	20.77	20.80
1984	NYSE	HPI	Fri, May 27, 2011	20.88	20.93	20.82	20.85
1983	NYSE	HPI	Thu, May 26, 2011	20.86	20.91	20.80	20.87
1982	NYSE	HPI	Wed, May 25, 2011	20.72	20.87	20.71	20.86
1981	NYSE	HPI	Tue, May 24, 2011	20.65	20.71	20.54	20.68
1980	NYSE	HPI	Mon, May 23, 2011	20.36	20.59	20.34	20.59
1979	NYSE	HPI	Fri, May 20, 2011	20.32	20.47	20.32	20.46
1978	NYSE	HPI	Thu, May 19, 2011	20.37	20.41	20.29	20.34
1977	NYSE	HPI	Wed, May 18, 2011	20.27	20.40	20.24	20.33
1976	NYSE	HPI	Tue, May 17, 2011	20.36	20.47	20.22	20.24
1975	NYSE	HPI	Mon, May 16, 2011	20.30	20.49	20.27	20.34
1974	NYSE	HPI	Fri, May 13, 2011	20.27	20.34	20.21	20.30
1973	NYSE	HPI	Thu, May 12, 2011	19.84	20.17	19.80	20.17
1972	NYSE	HPI	Wed, May 11, 2011	19.77	19.84	19.75	19.84
1971	NYSE	HPI	Tue, May 10, 2011	19.71	19.87	19.71	19.80
1970	NYSE	HPI	Mon, May 9, 2011	19.63	19.80	19.63	19.80
1969	NYSE	HPI	Fri, May 6, 2011	19.54	19.67	19.53	19.63
1968	NYSE	HPI	Thu, May 5, 2011	19.48	19.57	19.47	19.51
1967	NYSE	HPI	Wed, May 4, 2011	19.46	19.54	19.45	19.54
1966	NYSE	HPI	Tue, May 3, 2011	19.29	19.49	19.27	19.46
1965	NYSE	HPI	Mon, May 2, 2011	19.14	19.25	19.16	19.24
1964	NYSE	HPI	Fri, Apr 29, 2011	19.11	19.20	19.04	19.16
1963	NYSE	HPI	Thu, Apr 28, 2011	19.07	19.12	19.04	19.06
1962	NYSE	HPI	Wed, Apr 27, 2011	19.02	19.13	19.00	19.08
1961	NYSE	HPI	Tue, Apr 26, 2011	18.96	19.08	18.96	19.04
1960	NYSE	HPI	Mon, Apr 25, 2011	18.97	19.00	18.94	18.94
1959	NYSE	HPI	Thu, Apr 21, 2011	18.89	19.02	18.89	19.02
1958	NYSE	HPI	Wed, Apr 20, 2011	18.95	18.95	18.86	18.91
1957	NYSE	HPI	Tue, Apr 19, 2011	18.86	18.86	18.79	18.86
1956	NYSE	HPI	Mon, Apr 18, 2011	18.78	18.83	18.66	18.82
1955	NYSE	HPI	Fri, Apr 15, 2011	18.77	19.10	18.77	18.83
1954	NYSE	HPI	Thu, Apr 14, 2011	18.68	18.83	18.68	18.79
1953	NYSE	HPI	Wed, Apr 13, 2011	18.74	18.79	18.73	18.77
1952	NYSE	HPI	Tue, Apr 12, 2011	18.65	18.79	18.56	18.78
1951	NYSE	HPI	Mon, Apr 11, 2011	18.86	19.12	18.76	18.79
1950	NYSE	HPI	Fri, Apr 8, 2011	18.90	18.93	18.85	18.90
1949	NYSE	HPI	Thu, Apr 7, 2011	18.80	18.94	18.80	18.89
1948	NYSE	HPI	Wed, Apr 6, 2011	18.91	19.01	18.91	18.99
1947	NYSE	HPI	Tue, Apr 5, 2011	18.86	19.04	18.86	18.89
1946	NYSE	HPI	Mon, Apr 4, 2011	18.95	19.00	18.92	18.95
1945	NYSE	HPI	Fri, Apr 1, 2011	18.94	19.02	18.89	19.01
1944	NYSE	HPI	Thu, Mar 31, 2011	18.98	19.00	18.91	19.00
1943	NYSE	HPI	Wed, Mar 30, 2011	18.91	18.98	18.89	18.97
1942	NYSE	HPI	Tue, Mar 29, 2011	18.92	18.97	18.88	18.92
1941	NYSE	HPI	Mon, Mar 28, 2011	18.97	18.98	18.90	18.91
1940	NYSE	HPI	Fri, Mar 25, 2011	18.82	18.94	18.82	18.93
1939	NYSE	HPI	Thu, Mar 24, 2011	18.80	18.90	18.76	18.85
1938	NYSE	HPI	Wed, Mar 23, 2011	18.81	18.86	18.74	18.77
1937	NYSE	HPI	Tue, Mar 22, 2011	18.68	18.86	18.62	18.85
1936	NYSE	HPI	Mon, Mar 21, 2011	18.87	18.89	18.67	18.73
1935	NYSE	HPI	Fri, Mar 18, 2011	18.57	18.72	18.56	18.72
1934	NYSE	HPI	Thu, Mar 17, 2011	18.61	18.73	18.50	18.53
1933	NYSE	HPI	Wed, Mar 16, 2011	18.72	18.78	18.41	18.56
1932	NYSE	HPI	Tue, Mar 15, 2011	18.50	18.77	18.37	18.75
1931	NYSE	HPI	Mon, Mar 14, 2011	18.76	18.76	18.65	18.69
1930	NYSE	HPI	Fri, Mar 11, 2011	18.72	18.82	18.59	18.80
1929	NYSE	HPI	Thu, Mar 10, 2011	18.83	18.86	18.74	18.83
1928	NYSE	HPI	Wed, Mar 9, 2011	18.89	18.90	18.76	18.85
1927	NYSE	HPI	Tue, Mar 8, 2011	18.89	19.04	18.89	19.00
1926	NYSE	HPI	Mon, Mar 7, 2011	18.92	19.05	18.89	18.91
1925	NYSE	HPI	Fri, Mar 4, 2011	18.88	18.91	18.77	18.82
1924	NYSE	HPI	Thu, Mar 3, 2011	19.00	19.03	18.87	18.95
1923	NYSE	HPI	Wed, Mar 2, 2011	18.71	19.09	18.71	19.09
1922	NYSE	HPI	Tue, Mar 1, 2011	18.81	18.81	18.68	18.77
1921	NYSE	HPI	Mon, Feb 28, 2011	18.86	18.86	18.76	18.83
1920	NYSE	HPI	Fri, Feb 25, 2011	18.67	18.78	18.66	18.76
1919	NYSE	HPI	Thu, Feb 24, 2011	18.64	18.69	18.64	18.69
1918	NYSE	HPI	Wed, Feb 23, 2011	18.70	18.74	18.60	18.69
1917	NYSE	HPI	Tue, Feb 22, 2011	18.66	18.74	18.62	18.68
1916	NYSE	HPI	Fri, Feb 18, 2011	18.67	18.73	18.67	18.71
1915	NYSE	HPI	Thu, Feb 17, 2011	18.75	18.79	18.71	18.71
1914	NYSE	HPI	Wed, Feb 16, 2011	18.69	18.77	18.68	18.74
1913	NYSE	HPI	Tue, Feb 15, 2011	18.63	18.74	18.63	18.70
1912	NYSE	HPI	Mon, Feb 14, 2011	18.68	18.77	18.65	18.69
1911	NYSE	HPI	Fri, Feb 11, 2011	18.69	18.73	18.56	18.71
1910	NYSE	HPI	Thu, Feb 10, 2011	18.59	18.71	18.59	18.68
1909	NYSE	HPI	Wed, Feb 9, 2011	18.67	18.72	18.61	18.63
1908	NYSE	HPI	Tue, Feb 8, 2011	18.81	18.89	18.81	18.88
1907	NYSE	HPI	Mon, Feb 7, 2011	18.80	18.88	18.77	18.84
1906	NYSE	HPI	Fri, Feb 4, 2011	18.65	18.78	18.65	18.78
1905	NYSE	HPI	Thu, Feb 3, 2011	18.64	18.74	18.58	18.70
1904	NYSE	HPI	Wed, Feb 2, 2011	18.53	18.62	18.53	18.60
1903	NYSE	HPI	Tue, Feb 1, 2011	18.44	18.68	18.44	18.62
1902	NYSE	HPI	Mon, Jan 31, 2011	18.56	18.58	18.45	18.47
1901	NYSE	HPI	Fri, Jan 28, 2011	18.62	18.68	18.50	18.52
1900	NYSE	HPI	Thu, Jan 27, 2011	18.61	18.65	18.59	18.65
1899	NYSE	HPI	Wed, Jan 26, 2011	18.63	18.71	18.59	18.65
1898	NYSE	HPI	Tue, Jan 25, 2011	18.61	18.70	18.55	18.70
1897	NYSE	HPI	Mon, Jan 24, 2011	18.58	18.70	18.57	18.66
1896	NYSE	HPI	Fri, Jan 21, 2011	18.50	18.68	18.45	18.66
1895	NYSE	HPI	Thu, Jan 20, 2011	18.40	18.51	18.36	18.50
1894	NYSE	HPI	Wed, Jan 19, 2011	18.43	18.45	18.37	18.38
1893	NYSE	HPI	Tue, Jan 18, 2011	18.47	18.51	18.36	18.38
1892	NYSE	HPI	Fri, Jan 14, 2011	18.61	18.62	18.50	18.50
1891	NYSE	HPI	Thu, Jan 13, 2011	18.51	18.64	18.49	18.59
1890	NYSE	HPI	Wed, Jan 12, 2011	18.51	18.56	18.42	18.51
1889	NYSE	HPI	Tue, Jan 11, 2011	18.64	18.64	18.51	18.53
1888	NYSE	HPI	Mon, Jan 10, 2011	18.62	18.79	18.58	18.75
1887	NYSE	HPI	Fri, Jan 7, 2011	18.61	18.71	18.61	18.62
1886	NYSE	HPI	Thu, Jan 6, 2011	18.67	18.73	18.60	18.65
1885	NYSE	HPI	Wed, Jan 5, 2011	18.85	18.85	18.66	18.69
1884	NYSE	HPI	Tue, Jan 4, 2011	18.72	18.88	18.58	18.82
1883	NYSE	HPI	Mon, Jan 3, 2011	18.75	18.89	18.71	18.79
1882	NYSE	HPI	Fri, Dec 31, 2010	18.75	18.75	18.62	18.68
1881	NYSE	HPI	Thu, Dec 30, 2010	18.52	18.64	18.47	18.63
1880	NYSE	HPI	Wed, Dec 29, 2010	18.42	18.56	18.38	18.55
1879	NYSE	HPI	Tue, Dec 28, 2010	18.48	18.51	18.32	18.37
1878	NYSE	HPI	Mon, Dec 27, 2010	18.43	18.60	18.43	18.50
1877	NYSE	HPI	Thu, Dec 23, 2010	18.35	18.51	18.35	18.50
1876	NYSE	HPI	Wed, Dec 22, 2010	18.38	18.50	18.36	18.41
1875	NYSE	HPI	Tue, Dec 21, 2010	18.58	18.63	18.26	18.50
1874	NYSE	HPI	Mon, Dec 20, 2010	18.90	18.90	18.60	18.67
1873	NYSE	HPI	Fri, Dec 17, 2010	18.41	18.98	18.25	18.98
1872	NYSE	HPI	Thu, Dec 16, 2010	17.96	18.31	17.96	18.31
1871	NYSE	HPI	Wed, Dec 15, 2010	18.10	18.14	18.00	18.04
1870	NYSE	HPI	Tue, Dec 14, 2010	18.03	18.29	18.03	18.14
1869	NYSE	HPI	Mon, Dec 13, 2010	18.38	18.48	18.14	18.14
1868	NYSE	HPI	Fri, Dec 10, 2010	18.78	18.82	18.41	18.42
1867	NYSE	HPI	Thu, Dec 9, 2010	18.77	18.90	18.53	18.84
1866	NYSE	HPI	Wed, Dec 8, 2010	19.29	19.31	18.85	18.87
1865	NYSE	HPI	Tue, Dec 7, 2010	19.53	19.53	19.24	19.38
1864	NYSE	HPI	Mon, Dec 6, 2010	19.49	19.55	19.26	19.50
1863	NYSE	HPI	Fri, Dec 3, 2010	19.29	19.53	19.20	19.52
1862	NYSE	HPI	Thu, Dec 2, 2010	19.36	19.40	19.20	19.32
1861	NYSE	HPI	Wed, Dec 1, 2010	19.16	19.31	19.04	19.30
1860	NYSE	HPI	Tue, Nov 30, 2010	19.18	19.19	19.07	19.13
1859	NYSE	HPI	Mon, Nov 29, 2010	19.15	19.19	19.09	19.14
1858	NYSE	HPI	Fri, Nov 26, 2010	19.22	19.22	19.10	19.15
1857	NYSE	HPI	Wed, Nov 24, 2010	19.15	19.19	19.11	19.17
1856	NYSE	HPI	Tue, Nov 23, 2010	18.96	19.07	18.89	19.07
1855	NYSE	HPI	Mon, Nov 22, 2010	18.99	19.04	18.92	19.01
1854	NYSE	HPI	Fri, Nov 19, 2010	19.07	19.07	18.93	19.04
1853	NYSE	HPI	Thu, Nov 18, 2010	18.91	19.00	18.82	19.00
1852	NYSE	HPI	Wed, Nov 17, 2010	18.51	18.79	18.51	18.71
1851	NYSE	HPI	Tue, Nov 16, 2010	18.61	18.61	17.66	18.50
1850	NYSE	HPI	Mon, Nov 15, 2010	19.17	19.21	18.74	18.79
1849	NYSE	HPI	Fri, Nov 12, 2010	19.37	19.37	19.04	19.11
1848	NYSE	HPI	Thu, Nov 11, 2010	19.47	19.53	19.37	19.38
1847	NYSE	HPI	Wed, Nov 10, 2010	19.76	19.76	19.39	19.51
1846	NYSE	HPI	Tue, Nov 9, 2010	20.01	20.12	19.72	19.77
1845	NYSE	HPI	Mon, Nov 8, 2010	19.80	20.21	19.80	20.20
1844	NYSE	HPI	Fri, Nov 5, 2010	19.70	19.86	19.58	19.83
1843	NYSE	HPI	Thu, Nov 4, 2010	19.59	19.69	19.58	19.68
1842	NYSE	HPI	Wed, Nov 3, 2010	19.59	19.64	19.53	19.64
1841	NYSE	HPI	Tue, Nov 2, 2010	19.67	19.67	19.50	19.55
1840	NYSE	HPI	Mon, Nov 1, 2010	19.57	19.70	19.55	19.58
1839	NYSE	HPI	Fri, Oct 29, 2010	19.62	19.63	19.54	19.56
1838	NYSE	HPI	Thu, Oct 28, 2010	19.64	19.68	19.45	19.52
1837	NYSE	HPI	Wed, Oct 27, 2010	19.75	19.84	19.58	19.61
1836	NYSE	HPI	Tue, Oct 26, 2010	19.83	19.85	19.73	19.82
1835	NYSE	HPI	Mon, Oct 25, 2010	19.76	19.85	19.75	19.83
1834	NYSE	HPI	Fri, Oct 22, 2010	19.81	19.81	19.69	19.72
1833	NYSE	HPI	Thu, Oct 21, 2010	19.74	19.81	19.67	19.77
1832	NYSE	HPI	Wed, Oct 20, 2010	19.38	19.70	19.38	19.70
1831	NYSE	HPI	Tue, Oct 19, 2010	19.33	19.60	19.15	19.43
1830	NYSE	HPI	Mon, Oct 18, 2010	19.51	19.53	19.27	19.38
1829	NYSE	HPI	Fri, Oct 15, 2010	19.81	19.89	19.52	19.57
1828	NYSE	HPI	Thu, Oct 14, 2010	20.07	20.20	19.77	19.83
1827	NYSE	HPI	Wed, Oct 13, 2010	20.16	20.19	20.11	20.11
1826	NYSE	HPI	Tue, Oct 12, 2010	20.03	20.17	20.00	20.17
1825	NYSE	HPI	Mon, Oct 11, 2010	20.19	20.19	20.06	20.08
1824	NYSE	HPI	Fri, Oct 8, 2010	20.11	20.23	20.08	20.23
1823	NYSE	HPI	Thu, Oct 7, 2010	20.25	20.25	20.08	20.16
1822	NYSE	HPI	Wed, Oct 6, 2010	20.27	20.37	20.23	20.28
1821	NYSE	HPI	Tue, Oct 5, 2010	20.15	20.28	20.09	20.27
1820	NYSE	HPI	Mon, Oct 4, 2010	20.13	20.19	20.03	20.03
1819	NYSE	HPI	Fri, Oct 1, 2010	20.28	20.38	20.24	20.24
1818	NYSE	HPI	Thu, Sep 30, 2010	20.41	20.41	20.17	20.25
1817	NYSE	HPI	Wed, Sep 29, 2010	20.27	20.39	20.26	20.35
1816	NYSE	HPI	Tue, Sep 28, 2010	20.29	20.34	20.24	20.33
1815	NYSE	HPI	Mon, Sep 27, 2010	20.34	20.40	20.27	20.34
1814	NYSE	HPI	Fri, Sep 24, 2010	20.33	20.36	20.28	20.35
1813	NYSE	HPI	Thu, Sep 23, 2010	20.16	20.30	20.07	20.30
1812	NYSE	HPI	Wed, Sep 22, 2010	20.36	20.38	20.13	20.18
1811	NYSE	HPI	Tue, Sep 21, 2010	20.15	20.33	20.15	20.33
1810	NYSE	HPI	Mon, Sep 20, 2010	20.01	20.20	20.01	20.20
1809	NYSE	HPI	Fri, Sep 17, 2010	19.94	20.05	19.92	20.04
1808	NYSE	HPI	Thu, Sep 16, 2010	20.14	20.17	19.81	19.88
1807	NYSE	HPI	Wed, Sep 15, 2010	20.19	20.21	20.06	20.11
1806	NYSE	HPI	Tue, Sep 14, 2010	20.20	20.33	20.12	20.14
1805	NYSE	HPI	Mon, Sep 13, 2010	20.31	20.33	20.10	20.23
1804	NYSE	HPI	Fri, Sep 10, 2010	20.43	20.44	20.18	20.19
1803	NYSE	HPI	Thu, Sep 9, 2010	20.44	20.45	20.28	20.37
1802	NYSE	HPI	Wed, Sep 8, 2010	20.42	20.47	20.31	20.44
1801	NYSE	HPI	Tue, Sep 7, 2010	20.23	20.38	20.23	20.34
1800	NYSE	HPI	Fri, Sep 3, 2010	20.07	20.34	20.07	20.33
1799	NYSE	HPI	Thu, Sep 2, 2010	19.90	20.25	19.88	20.02
1798	NYSE	HPI	Wed, Sep 1, 2010	20.00	20.13	19.92	20.06
1797	NYSE	HPI	Tue, Aug 31, 2010	19.95	19.99	19.86	19.99
1796	NYSE	HPI	Mon, Aug 30, 2010	19.64	19.93	19.59	19.93
1795	NYSE	HPI	Fri, Aug 27, 2010	19.52	19.59	19.31	19.58
1794	NYSE	HPI	Thu, Aug 26, 2010	19.48	19.67	19.38	19.40
1793	NYSE	HPI	Wed, Aug 25, 2010	19.33	19.45	19.25	19.45
1792	NYSE	HPI	Tue, Aug 24, 2010	19.50	19.51	19.26	19.36
1791	NYSE	HPI	Mon, Aug 23, 2010	19.75	19.82	19.53	19.53
1790	NYSE	HPI	Fri, Aug 20, 2010	19.54	19.74	19.54	19.67
1789	NYSE	HPI	Thu, Aug 19, 2010	19.75	19.79	19.45	19.63
1788	NYSE	HPI	Wed, Aug 18, 2010	19.55	19.73	19.51	19.70
1787	NYSE	HPI	Tue, Aug 17, 2010	19.41	19.62	19.41	19.50
1786	NYSE	HPI	Mon, Aug 16, 2010	19.29	19.49	19.26	19.40
1785	NYSE	HPI	Fri, Aug 13, 2010	19.17	19.28	19.17	19.28
1784	NYSE	HPI	Thu, Aug 12, 2010	18.81	19.27	18.81	19.15
1783	NYSE	HPI	Wed, Aug 11, 2010	19.05	19.11	18.85	18.88
1782	NYSE	HPI	Tue, Aug 10, 2010	19.18	19.30	19.10	19.25
1781	NYSE	HPI	Mon, Aug 9, 2010	19.18	19.30	19.18	19.30
1780	NYSE	HPI	Fri, Aug 6, 2010	19.01	19.20	19.01	19.12
1779	NYSE	HPI	Thu, Aug 5, 2010	19.07	19.22	19.01	19.04
1778	NYSE	HPI	Wed, Aug 4, 2010	19.17	19.17	19.04	19.14
1777	NYSE	HPI	Tue, Aug 3, 2010	18.83	19.09	18.77	19.09
1776	NYSE	HPI	Mon, Aug 2, 2010	18.94	18.97	18.85	18.90
1775	NYSE	HPI	Fri, Jul 30, 2010	18.88	18.88	18.75	18.88
1774	NYSE	HPI	Thu, Jul 29, 2010	18.81	18.92	18.80	18.90
1773	NYSE	HPI	Wed, Jul 28, 2010	18.85	18.89	18.75	18.83
1772	NYSE	HPI	Tue, Jul 27, 2010	18.69	18.91	18.58	18.91
1771	NYSE	HPI	Mon, Jul 26, 2010	18.53	18.73	18.53	18.64
1770	NYSE	HPI	Fri, Jul 23, 2010	18.36	18.51	18.32	18.47
1769	NYSE	HPI	Thu, Jul 22, 2010	18.31	18.31	18.11	18.31
1768	NYSE	HPI	Wed, Jul 21, 2010	17.99	18.16	17.95	18.16
1767	NYSE	HPI	Tue, Jul 20, 2010	17.78	18.00	17.74	17.96
1766	NYSE	HPI	Mon, Jul 19, 2010	17.73	17.82	17.69	17.82
1765	NYSE	HPI	Fri, Jul 16, 2010	17.82	17.82	17.70	17.76
1764	NYSE	HPI	Thu, Jul 15, 2010	17.78	17.86	17.72	17.79
1763	NYSE	HPI	Wed, Jul 14, 2010	17.53	17.75	17.46	17.75
1762	NYSE	HPI	Tue, Jul 13, 2010	17.69	17.69	17.58	17.62
1761	NYSE	HPI	Mon, Jul 12, 2010	17.67	17.67	17.07	17.59
1760	NYSE	HPI	Fri, Jul 9, 2010	17.64	17.67	17.58	17.62
1759	NYSE	HPI	Thu, Jul 8, 2010	17.54	17.65	17.48	17.65
1758	NYSE	HPI	Wed, Jul 7, 2010	17.31	17.66	17.30	17.66
1757	NYSE	HPI	Tue, Jul 6, 2010	17.50	17.50	17.29	17.31
1756	NYSE	HPI	Fri, Jul 2, 2010	17.50	17.50	17.31	17.42
1755	NYSE	HPI	Thu, Jul 1, 2010	17.34	17.45	17.11	17.43
1754	NYSE	HPI	Wed, Jun 30, 2010	17.25	17.39	17.21	17.34
1753	NYSE	HPI	Tue, Jun 29, 2010	17.50	17.56	17.16	17.16
1752	NYSE	HPI	Mon, Jun 28, 2010	17.51	17.69	17.46	17.64
1751	NYSE	HPI	Fri, Jun 25, 2010	17.45	17.53	17.43	17.51
1750	NYSE	HPI	Thu, Jun 24, 2010	17.40	17.44	17.37	17.41
1749	NYSE	HPI	Wed, Jun 23, 2010	17.34	17.45	17.33	17.45
1748	NYSE	HPI	Tue, Jun 22, 2010	17.36	17.40	17.29	17.38
1747	NYSE	HPI	Mon, Jun 21, 2010	17.40	17.44	17.36	17.39
1746	NYSE	HPI	Fri, Jun 18, 2010	17.43	17.43	17.27	17.30
1745	NYSE	HPI	Thu, Jun 17, 2010	17.45	17.45	17.25	17.39
1744	NYSE	HPI	Wed, Jun 16, 2010	17.39	17.46	17.38	17.42
1743	NYSE	HPI	Tue, Jun 15, 2010	17.32	17.51	17.30	17.43
1742	NYSE	HPI	Mon, Jun 14, 2010	17.27	17.43	16.83	17.33
1741	NYSE	HPI	Fri, Jun 11, 2010	17.22	17.37	17.18	17.28
1740	NYSE	HPI	Thu, Jun 10, 2010	17.43	17.43	17.11	17.20
1739	NYSE	HPI	Wed, Jun 9, 2010	17.18	17.18	17.01	17.08
1738	NYSE	HPI	Tue, Jun 8, 2010	17.10	17.19	16.92	17.19
1737	NYSE	HPI	Mon, Jun 7, 2010	17.16	17.16	17.04	17.10
1736	NYSE	HPI	Fri, Jun 4, 2010	17.16	17.26	17.07	17.12
1735	NYSE	HPI	Thu, Jun 3, 2010	17.10	17.34	17.10	17.34
1734	NYSE	HPI	Wed, Jun 2, 2010	16.91	17.13	16.87	17.10
1733	NYSE	HPI	Tue, Jun 1, 2010	16.84	16.96	16.77	16.83
1732	NYSE	HPI	Fri, May 28, 2010	16.95	16.99	16.84	16.99
1731	NYSE	HPI	Thu, May 27, 2010	16.61	16.80	16.61	16.80
1730	NYSE	HPI	Wed, May 26, 2010	16.35	16.57	16.35	16.38
1729	NYSE	HPI	Tue, May 25, 2010	15.98	16.17	15.80	16.15
1728	NYSE	HPI	Mon, May 24, 2010	15.95	16.53	15.95	16.31
1727	NYSE	HPI	Fri, May 21, 2010	15.88	16.39	15.75	16.10
1726	NYSE	HPI	Thu, May 20, 2010	16.21	16.47	15.66	15.92
1725	NYSE	HPI	Wed, May 19, 2010	16.61	16.75	16.13	16.54
1724	NYSE	HPI	Tue, May 18, 2010	17.11	17.19	16.50	16.77
1723	NYSE	HPI	Mon, May 17, 2010	17.14	17.15	16.68	17.07
1722	NYSE	HPI	Fri, May 14, 2010	17.12	17.18	16.76	17.18
1721	NYSE	HPI	Thu, May 13, 2010	17.44	17.50	17.12	17.17
1720	NYSE	HPI	Wed, May 12, 2010	17.19	17.58	17.07	17.41
1719	NYSE	HPI	Tue, May 11, 2010	16.81	17.28	16.79	17.08
1718	NYSE	HPI	Mon, May 10, 2010	17.47	17.47	16.64	16.98
1717	NYSE	HPI	Fri, May 7, 2010	16.30	16.42	15.56	16.42
1716	NYSE	HPI	Thu, May 6, 2010	17.56	17.61	14.38	16.16
1715	NYSE	HPI	Wed, May 5, 2010	17.83	17.85	17.47	17.50
1714	NYSE	HPI	Tue, May 4, 2010	18.08	18.13	17.91	17.97
1713	NYSE	HPI	Mon, May 3, 2010	18.10	18.18	18.03	18.13
1712	NYSE	HPI	Fri, Apr 30, 2010	18.28	18.28	18.00	18.01
1711	NYSE	HPI	Thu, Apr 29, 2010	18.17	18.21	18.12	18.18
1710	NYSE	HPI	Wed, Apr 28, 2010	18.06	18.11	17.96	18.08
1709	NYSE	HPI	Tue, Apr 27, 2010	17.98	18.13	17.95	17.96
1708	NYSE	HPI	Mon, Apr 26, 2010	18.13	18.13	17.91	17.97
1707	NYSE	HPI	Fri, Apr 23, 2010	17.96	18.10	17.93	18.10
1706	NYSE	HPI	Thu, Apr 22, 2010	17.85	17.96	17.85	17.92
1705	NYSE	HPI	Wed, Apr 21, 2010	17.90	17.99	17.88	17.89
1704	NYSE	HPI	Tue, Apr 20, 2010	17.91	17.97	17.88	17.91
1703	NYSE	HPI	Mon, Apr 19, 2010	17.26	17.93	17.24	17.79
1702	NYSE	HPI	Fri, Apr 16, 2010	18.02	18.03	17.80	17.81
1701	NYSE	HPI	Thu, Apr 15, 2010	18.08	18.15	18.00	18.03
1700	NYSE	HPI	Wed, Apr 14, 2010	18.10	18.14	18.02	18.08
1699	NYSE	HPI	Tue, Apr 13, 2010	18.33	18.33	18.00	18.09
1698	NYSE	HPI	Mon, Apr 12, 2010	18.31	18.38	18.25	18.25
1697	NYSE	HPI	Fri, Apr 9, 2010	18.48	18.49	18.16	18.23
1696	NYSE	HPI	Thu, Apr 8, 2010	18.35	18.50	18.30	18.46
1695	NYSE	HPI	Wed, Apr 7, 2010	18.54	18.67	18.37	18.44
1694	NYSE	HPI	Tue, Apr 6, 2010	18.29	18.54	18.29	18.49
1693	NYSE	HPI	Mon, Apr 5, 2010	18.51	18.55	18.36	18.37
1692	NYSE	HPI	Thu, Apr 1, 2010	18.43	18.46	18.33	18.44
1691	NYSE	HPI	Wed, Mar 31, 2010	18.54	18.55	18.30	18.39
1690	NYSE	HPI	Tue, Mar 30, 2010	18.49	18.55	18.40	18.46
1689	NYSE	HPI	Mon, Mar 29, 2010	18.50	18.50	18.36	18.47
1688	NYSE	HPI	Fri, Mar 26, 2010	18.33	18.48	18.26	18.48
1687	NYSE	HPI	Thu, Mar 25, 2010	18.28	18.32	18.22	18.25
1686	NYSE	HPI	Wed, Mar 24, 2010	18.29	18.44	18.21	18.23
1685	NYSE	HPI	Tue, Mar 23, 2010	18.34	18.34	18.20	18.27
1684	NYSE	HPI	Mon, Mar 22, 2010	18.17	18.23	18.05	18.17
1683	NYSE	HPI	Fri, Mar 19, 2010	18.26	18.28	18.10	18.20
1682	NYSE	HPI	Thu, Mar 18, 2010	18.37	18.42	18.20	18.20
1681	NYSE	HPI	Wed, Mar 17, 2010	18.35	18.41	18.23	18.34
1680	NYSE	HPI	Tue, Mar 16, 2010	18.28	18.38	18.22	18.27
1679	NYSE	HPI	Mon, Mar 15, 2010	18.25	18.32	18.08	18.19
1678	NYSE	HPI	Fri, Mar 12, 2010	18.22	18.31	18.11	18.21
1677	NYSE	HPI	Thu, Mar 11, 2010	18.15	18.22	18.11	18.14
1676	NYSE	HPI	Wed, Mar 10, 2010	18.18	18.20	18.08	18.10
1675	NYSE	HPI	Tue, Mar 9, 2010	18.28	18.30	18.11	18.12
1674	NYSE	HPI	Mon, Mar 8, 2010	18.41	18.44	18.37	18.44
1673	NYSE	HPI	Fri, Mar 5, 2010	18.12	18.38	18.12	18.35
1672	NYSE	HPI	Thu, Mar 4, 2010	18.05	18.11	17.99	18.08
1671	NYSE	HPI	Wed, Mar 3, 2010	18.00	18.07	17.98	18.01
1670	NYSE	HPI	Tue, Mar 2, 2010	18.00	18.05	17.96	18.03
1669	NYSE	HPI	Mon, Mar 1, 2010	17.78	18.00	17.77	17.92
1668	NYSE	HPI	Fri, Feb 26, 2010	17.84	17.84	17.67	17.74
1667	NYSE	HPI	Thu, Feb 25, 2010	17.46	17.72	17.42	17.72
1666	NYSE	HPI	Wed, Feb 24, 2010	17.59	17.71	17.50	17.53
1665	NYSE	HPI	Tue, Feb 23, 2010	17.46	17.51	17.33	17.51
1664	NYSE	HPI	Mon, Feb 22, 2010	17.52	17.53	17.36	17.44
1663	NYSE	HPI	Fri, Feb 19, 2010	17.34	17.50	17.34	17.46
1662	NYSE	HPI	Thu, Feb 18, 2010	17.16	17.37	17.16	17.36
1661	NYSE	HPI	Wed, Feb 17, 2010	17.20	17.31	17.13	17.21
1660	NYSE	HPI	Tue, Feb 16, 2010	17.03	17.19	17.03	17.15
1659	NYSE	HPI	Fri, Feb 12, 2010	16.91	17.00	16.90	17.00
1658	NYSE	HPI	Thu, Feb 11, 2010	16.99	17.05	16.91	16.99
1657	NYSE	HPI	Wed, Feb 10, 2010	16.92	17.02	16.82	16.99
1656	NYSE	HPI	Tue, Feb 9, 2010	16.80	16.92	16.67	16.91
1655	NYSE	HPI	Mon, Feb 8, 2010	16.94	16.94	16.81	16.84
1654	NYSE	HPI	Fri, Feb 5, 2010	17.16	17.16	16.69	16.87
1653	NYSE	HPI	Thu, Feb 4, 2010	17.34	17.36	17.06	17.13
1652	NYSE	HPI	Wed, Feb 3, 2010	17.39	17.48	17.37	17.39
1651	NYSE	HPI	Tue, Feb 2, 2010	17.30	17.41	17.28	17.37
1650	NYSE	HPI	Mon, Feb 1, 2010	17.10	17.26	17.09	17.25
1649	NYSE	HPI	Fri, Jan 29, 2010	17.35	17.35	16.93	16.97
1648	NYSE	HPI	Thu, Jan 28, 2010	17.39	17.39	17.00	17.15
1647	NYSE	HPI	Wed, Jan 27, 2010	17.33	17.34	17.26	17.33
1646	NYSE	HPI	Tue, Jan 26, 2010	17.24	17.38	17.23	17.33
1645	NYSE	HPI	Mon, Jan 25, 2010	17.34	17.41	17.20	17.24
1644	NYSE	HPI	Fri, Jan 22, 2010	17.41	17.43	17.22	17.25
1643	NYSE	HPI	Thu, Jan 21, 2010	17.46	17.53	17.34	17.39
1642	NYSE	HPI	Wed, Jan 20, 2010	17.57	17.58	17.42	17.46
1641	NYSE	HPI	Tue, Jan 19, 2010	17.59	17.61	17.51	17.61
1640	NYSE	HPI	Fri, Jan 15, 2010	17.50	17.55	17.47	17.55
1639	NYSE	HPI	Thu, Jan 14, 2010	17.41	17.48	17.37	17.48
1638	NYSE	HPI	Wed, Jan 13, 2010	17.38	17.48	17.36	17.44
1637	NYSE	HPI	Tue, Jan 12, 2010	17.42	17.47	17.33	17.36
1636	NYSE	HPI	Mon, Jan 11, 2010	17.60	17.66	17.53	17.60
1635	NYSE	HPI	Fri, Jan 8, 2010	17.43	17.55	17.39	17.50
1634	NYSE	HPI	Thu, Jan 7, 2010	17.38	17.44	17.32	17.41
1633	NYSE	HPI	Wed, Jan 6, 2010	17.32	17.48	17.28	17.35
1632	NYSE	HPI	Tue, Jan 5, 2010	17.20	17.36	17.13	17.36
1631	NYSE	HPI	Mon, Jan 4, 2010	16.82	17.20	16.82	17.18
1630	NYSE	HPI	Thu, Dec 31, 2009	17.09	17.15	17.04	17.10
1629	NYSE	HPI	Wed, Dec 30, 2009	17.13	17.13	17.00	17.02
1628	NYSE	HPI	Tue, Dec 29, 2009	17.10	17.19	17.10	17.10
1627	NYSE	HPI	Mon, Dec 28, 2009	17.12	17.17	17.06	17.12
1626	NYSE	HPI	Thu, Dec 24, 2009	16.93	17.04	16.93	17.04
1625	NYSE	HPI	Wed, Dec 23, 2009	16.79	16.93	16.79	16.93
1624	NYSE	HPI	Tue, Dec 22, 2009	16.76	16.87	16.76	16.81
1623	NYSE	HPI	Mon, Dec 21, 2009	16.73	16.81	16.71	16.78
1622	NYSE	HPI	Fri, Dec 18, 2009	16.48	16.70	16.48	16.69
1621	NYSE	HPI	Thu, Dec 17, 2009	16.37	16.51	16.37	16.51
1620	NYSE	HPI	Wed, Dec 16, 2009	16.35	16.47	16.35	16.47
1619	NYSE	HPI	Tue, Dec 15, 2009	16.34	16.40	16.33	16.35
1618	NYSE	HPI	Mon, Dec 14, 2009	16.47	16.47	16.31	16.33
1617	NYSE	HPI	Fri, Dec 11, 2009	16.31	16.41	16.30	16.41
1616	NYSE	HPI	Thu, Dec 10, 2009	16.35	16.35	16.23	16.33
1615	NYSE	HPI	Wed, Dec 9, 2009	16.32	16.32	16.16	16.27
1614	NYSE	HPI	Tue, Dec 8, 2009	16.09	16.40	16.09	16.40
1613	NYSE	HPI	Mon, Dec 7, 2009	16.12	16.31	16.12	16.30
1612	NYSE	HPI	Fri, Dec 4, 2009	16.07	16.15	16.02	16.14
1611	NYSE	HPI	Thu, Dec 3, 2009	16.07	16.10	15.93	16.01
1610	NYSE	HPI	Wed, Dec 2, 2009	15.76	15.91	15.76	15.90
1609	NYSE	HPI	Tue, Dec 1, 2009	15.63	15.81	15.62	15.81
1608	NYSE	HPI	Mon, Nov 30, 2009	15.83	15.83	15.53	15.63
1607	NYSE	HPI	Fri, Nov 27, 2009	15.56	15.73	15.55	15.73
1606	NYSE	HPI	Wed, Nov 25, 2009	15.76	15.78	15.68	15.73
1605	NYSE	HPI	Tue, Nov 24, 2009	15.62	15.75	15.62	15.75
1604	NYSE	HPI	Mon, Nov 23, 2009	15.67	15.72	15.53	15.62
1603	NYSE	HPI	Fri, Nov 20, 2009	15.61	15.65	15.55	15.62
1602	NYSE	HPI	Thu, Nov 19, 2009	15.70	15.71	15.59	15.65
1601	NYSE	HPI	Wed, Nov 18, 2009	15.61	15.74	15.61	15.70
1600	NYSE	HPI	Tue, Nov 17, 2009	15.73	15.78	15.65	15.72
1599	NYSE	HPI	Mon, Nov 16, 2009	15.78	15.80	15.72	15.72
1598	NYSE	HPI	Fri, Nov 13, 2009	15.70	15.74	15.67	15.68
1597	NYSE	HPI	Thu, Nov 12, 2009	15.80	15.80	15.64	15.72
1596	NYSE	HPI	Wed, Nov 11, 2009	15.95	15.95	15.67	15.75
1595	NYSE	HPI	Tue, Nov 10, 2009	15.77	15.80	15.75	15.78
1594	NYSE	HPI	Mon, Nov 9, 2009	15.87	15.90	15.76	15.90
1593	NYSE	HPI	Fri, Nov 6, 2009	15.35	15.72	15.35	15.72
1592	NYSE	HPI	Thu, Nov 5, 2009	15.21	15.42	15.21	15.39
1591	NYSE	HPI	Wed, Nov 4, 2009	15.22	15.38	15.18	15.20
1590	NYSE	HPI	Tue, Nov 3, 2009	15.36	15.36	14.51	15.16
1589	NYSE	HPI	Mon, Nov 2, 2009	15.70	15.81	15.34	15.47
1588	NYSE	HPI	Fri, Oct 30, 2009	16.66	16.66	15.70	15.72
1587	NYSE	HPI	Thu, Oct 29, 2009	15.95	16.06	15.92	16.00
1586	NYSE	HPI	Wed, Oct 28, 2009	16.38	16.38	15.89	15.90
1585	NYSE	HPI	Tue, Oct 27, 2009	16.43	16.48	16.38	16.44
1584	NYSE	HPI	Mon, Oct 26, 2009	16.42	16.48	16.40	16.44
1583	NYSE	HPI	Fri, Oct 23, 2009	16.33	16.43	16.30	16.43
1582	NYSE	HPI	Thu, Oct 22, 2009	16.40	16.44	16.28	16.30
1581	NYSE	HPI	Wed, Oct 21, 2009	16.50	16.56	16.40	16.40
1580	NYSE	HPI	Tue, Oct 20, 2009	16.69	16.69	16.47	16.47
1579	NYSE	HPI	Mon, Oct 19, 2009	16.47	16.65	16.47	16.62
1578	NYSE	HPI	Fri, Oct 16, 2009	16.42	16.59	16.41	16.53
1577	NYSE	HPI	Thu, Oct 15, 2009	16.57	16.57	16.43	16.47
1576	NYSE	HPI	Wed, Oct 14, 2009	16.70	16.70	16.43	16.49
1575	NYSE	HPI	Tue, Oct 13, 2009	16.61	16.72	16.59	16.70
1574	NYSE	HPI	Mon, Oct 12, 2009	16.86	16.89	16.68	16.71
1573	NYSE	HPI	Fri, Oct 9, 2009	16.82	16.82	16.65	16.73
1572	NYSE	HPI	Thu, Oct 8, 2009	16.85	16.91	16.78	16.90
1571	NYSE	HPI	Wed, Oct 7, 2009	16.78	16.90	16.77	16.90
1570	NYSE	HPI	Tue, Oct 6, 2009	16.93	17.03	16.76	16.76
1569	NYSE	HPI	Mon, Oct 5, 2009	16.85	16.94	16.72	16.90
1568	NYSE	HPI	Fri, Oct 2, 2009	16.63	16.82	16.53	16.79
1567	NYSE	HPI	Thu, Oct 1, 2009	16.95	16.98	16.84	16.84
1566	NYSE	HPI	Wed, Sep 30, 2009	17.56	17.56	16.90	17.00
1565	NYSE	HPI	Tue, Sep 29, 2009	17.36	17.39	17.03	17.10
1564	NYSE	HPI	Mon, Sep 28, 2009	17.04	17.26	17.01	17.23
1563	NYSE	HPI	Fri, Sep 25, 2009	16.77	17.05	16.72	17.04
1562	NYSE	HPI	Thu, Sep 24, 2009	16.95	16.98	16.72	16.85
1561	NYSE	HPI	Wed, Sep 23, 2009	16.80	16.90	16.77	16.85
1560	NYSE	HPI	Tue, Sep 22, 2009	16.68	16.79	16.59	16.69
1559	NYSE	HPI	Mon, Sep 21, 2009	16.55	16.62	16.50	16.58
1558	NYSE	HPI	Fri, Sep 18, 2009	16.50	16.66	16.47	16.56
1557	NYSE	HPI	Thu, Sep 17, 2009	16.30	16.51	16.30	16.47
1556	NYSE	HPI	Wed, Sep 16, 2009	16.28	16.42	16.27	16.35
1555	NYSE	HPI	Tue, Sep 15, 2009	16.14	16.25	16.05	16.17
1554	NYSE	HPI	Mon, Sep 14, 2009	16.07	16.16	16.00	16.16
1553	NYSE	HPI	Fri, Sep 11, 2009	16.18	16.28	16.05	16.10
1552	NYSE	HPI	Thu, Sep 10, 2009	16.17	16.25	16.10	16.14
1551	NYSE	HPI	Wed, Sep 9, 2009	15.90	16.10	15.90	16.09
1550	NYSE	HPI	Tue, Sep 8, 2009	16.12	16.12	16.00	16.04
1549	NYSE	HPI	Fri, Sep 4, 2009	15.73	15.96	15.73	15.96
1548	NYSE	HPI	Thu, Sep 3, 2009	15.68	15.83	15.67	15.80
1547	NYSE	HPI	Wed, Sep 2, 2009	15.72	15.74	15.65	15.68
1546	NYSE	HPI	Tue, Sep 1, 2009	15.94	16.02	15.65	15.76
1545	NYSE	HPI	Mon, Aug 31, 2009	16.37	16.37	15.86	15.99
1544	NYSE	HPI	Fri, Aug 28, 2009	16.03	16.05	15.85	15.91
1543	NYSE	HPI	Thu, Aug 27, 2009	16.12	16.16	15.96	16.03
1542	NYSE	HPI	Wed, Aug 26, 2009	16.08	16.23	16.08	16.15
1541	NYSE	HPI	Tue, Aug 25, 2009	16.07	16.28	16.01	16.13
1540	NYSE	HPI	Mon, Aug 24, 2009	16.15	16.21	16.00	16.01
1539	NYSE	HPI	Fri, Aug 21, 2009	16.10	16.15	16.00	16.02
1538	NYSE	HPI	Thu, Aug 20, 2009	16.15	16.20	15.95	15.96
1537	NYSE	HPI	Wed, Aug 19, 2009	15.85	16.13	15.76	16.08
1536	NYSE	HPI	Tue, Aug 18, 2009	15.76	16.06	15.76	15.98
1535	NYSE	HPI	Mon, Aug 17, 2009	15.84	15.84	15.62	15.75
1534	NYSE	HPI	Fri, Aug 14, 2009	16.36	16.38	15.94	16.14
1533	NYSE	HPI	Thu, Aug 13, 2009	16.38	16.68	16.35	16.46
1532	NYSE	HPI	Wed, Aug 12, 2009	16.44	16.56	16.30	16.38
1531	NYSE	HPI	Tue, Aug 11, 2009	16.27	16.53	16.27	16.44
1530	NYSE	HPI	Mon, Aug 10, 2009	16.38	16.57	16.37	16.57
1529	NYSE	HPI	Fri, Aug 7, 2009	16.33	16.58	16.27	16.47
1528	NYSE	HPI	Thu, Aug 6, 2009	16.28	16.34	16.07	16.10
1527	NYSE	HPI	Wed, Aug 5, 2009	16.19	16.30	16.04	16.26
1526	NYSE	HPI	Tue, Aug 4, 2009	16.22	16.44	15.91	16.28
1525	NYSE	HPI	Mon, Aug 3, 2009	16.01	16.25	16.01	16.24
1524	NYSE	HPI	Fri, Jul 31, 2009	15.94	16.12	15.84	15.96
1523	NYSE	HPI	Thu, Jul 30, 2009	15.94	15.97	15.80	15.85
1522	NYSE	HPI	Wed, Jul 29, 2009	15.64	15.85	15.62	15.76
1521	NYSE	HPI	Tue, Jul 28, 2009	15.90	15.92	15.77	15.92
1520	NYSE	HPI	Mon, Jul 27, 2009	15.86	15.97	15.80	15.91
1519	NYSE	HPI	Fri, Jul 24, 2009	15.45	15.72	15.33	15.72
1518	NYSE	HPI	Thu, Jul 23, 2009	15.67	15.79	15.57	15.65
1517	NYSE	HPI	Wed, Jul 22, 2009	15.37	15.59	15.35	15.54
1516	NYSE	HPI	Tue, Jul 21, 2009	14.90	15.60	14.90	15.42
1515	NYSE	HPI	Mon, Jul 20, 2009	15.50	15.70	15.38	15.56
1514	NYSE	HPI	Fri, Jul 17, 2009	15.17	15.40	15.17	15.40
1513	NYSE	HPI	Thu, Jul 16, 2009	15.01	15.29	15.00	15.29
1512	NYSE	HPI	Wed, Jul 15, 2009	15.13	15.19	15.03	15.10
1511	NYSE	HPI	Tue, Jul 14, 2009	14.90	15.19	14.90	15.05
1510	NYSE	HPI	Mon, Jul 13, 2009	14.48	14.93	14.47	14.89
1509	NYSE	HPI	Fri, Jul 10, 2009	14.18	14.46	14.13	14.43
1508	NYSE	HPI	Thu, Jul 9, 2009	14.52	14.56	14.34	14.34
1507	NYSE	HPI	Wed, Jul 8, 2009	14.67	14.67	14.43	14.50
1506	NYSE	HPI	Tue, Jul 7, 2009	14.16	14.95	14.16	14.75
1505	NYSE	HPI	Mon, Jul 6, 2009	14.89	14.97	14.80	14.87
1504	NYSE	HPI	Thu, Jul 2, 2009	15.02	15.05	14.90	14.99
1503	NYSE	HPI	Wed, Jul 1, 2009	15.20	15.39	15.09	15.10
1502	NYSE	HPI	Tue, Jun 30, 2009	15.32	15.39	15.03	15.03
1501	NYSE	HPI	Mon, Jun 29, 2009	15.05	15.35	15.01	15.35
1500	NYSE	HPI	Fri, Jun 26, 2009	14.88	14.96	14.84	14.95
1499	NYSE	HPI	Thu, Jun 25, 2009	14.48	14.90	14.35	14.89
1498	NYSE	HPI	Wed, Jun 24, 2009	13.25	14.71	13.23	14.41
1497	NYSE	HPI	Tue, Jun 23, 2009	14.25	14.28	13.83	13.83
1496	NYSE	HPI	Mon, Jun 22, 2009	14.54	14.55	14.15	14.16
1495	NYSE	HPI	Fri, Jun 19, 2009	14.87	14.87	14.51	14.55
1494	NYSE	HPI	Thu, Jun 18, 2009	14.73	14.73	14.51	14.59
1493	NYSE	HPI	Wed, Jun 17, 2009	14.85	14.85	14.47	14.54
1492	NYSE	HPI	Tue, Jun 16, 2009	14.87	14.99	14.71	14.77
1491	NYSE	HPI	Mon, Jun 15, 2009	15.02	15.23	14.79	14.85
1490	NYSE	HPI	Fri, Jun 12, 2009	15.17	15.20	14.98	15.20
1489	NYSE	HPI	Thu, Jun 11, 2009	14.92	15.11	14.72	15.10
1488	NYSE	HPI	Wed, Jun 10, 2009	15.00	15.00	14.66	14.77
1487	NYSE	HPI	Tue, Jun 9, 2009	15.43	15.43	14.67	14.85
1486	NYSE	HPI	Mon, Jun 8, 2009	14.74	14.80	14.42	14.80
1485	NYSE	HPI	Fri, Jun 5, 2009	14.39	14.58	14.26	14.58
1484	NYSE	HPI	Thu, Jun 4, 2009	14.13	14.24	13.78	14.23
1483	NYSE	HPI	Wed, Jun 3, 2009	14.26	14.26	13.73	13.98
1482	NYSE	HPI	Tue, Jun 2, 2009	14.66	14.66	14.21	14.36
1481	NYSE	HPI	Mon, Jun 1, 2009	14.44	14.60	14.37	14.59
1480	NYSE	HPI	Fri, May 29, 2009	14.30	14.30	14.03	14.26
1479	NYSE	HPI	Thu, May 28, 2009	13.81	14.13	13.68	14.13
1478	NYSE	HPI	Wed, May 27, 2009	13.78	13.90	13.56	13.76
1477	NYSE	HPI	Tue, May 26, 2009	13.74	14.04	13.61	13.93
1476	NYSE	HPI	Fri, May 22, 2009	13.60	13.80	13.53	13.70
1475	NYSE	HPI	Thu, May 21, 2009	13.38	13.44	13.26	13.44
1474	NYSE	HPI	Wed, May 20, 2009	13.38	13.58	13.23	13.49
1473	NYSE	HPI	Tue, May 19, 2009	12.75	13.22	12.75	13.12
1472	NYSE	HPI	Mon, May 18, 2009	12.68	12.85	12.55	12.75
1471	NYSE	HPI	Fri, May 15, 2009	12.78	12.84	12.51	12.52
1470	NYSE	HPI	Thu, May 14, 2009	13.13	13.22	12.00	12.68
1469	NYSE	HPI	Wed, May 13, 2009	13.44	13.44	13.05	13.10
1468	NYSE	HPI	Tue, May 12, 2009	13.22	13.53	13.21	13.53
1467	NYSE	HPI	Mon, May 11, 2009	13.15	13.35	13.00	13.21
1466	NYSE	HPI	Fri, May 8, 2009	13.00	13.30	12.85	13.20
1465	NYSE	HPI	Thu, May 7, 2009	13.29	13.30	12.72	12.83
1464	NYSE	HPI	Wed, May 6, 2009	13.20	13.40	13.08	13.10
1463	NYSE	HPI	Tue, May 5, 2009	12.95	13.00	12.81	13.00
1462	NYSE	HPI	Mon, May 4, 2009	12.53	12.96	12.48	12.96
1461	NYSE	HPI	Fri, May 1, 2009	12.11	12.51	12.11	12.51
1460	NYSE	HPI	Thu, Apr 30, 2009	11.95	12.26	11.93	12.19
1459	NYSE	HPI	Wed, Apr 29, 2009	11.78	11.95	11.73	11.90
1458	NYSE	HPI	Tue, Apr 28, 2009	11.62	11.82	11.60	11.73
1457	NYSE	HPI	Mon, Apr 27, 2009	11.85	11.92	11.67	11.78
1456	NYSE	HPI	Fri, Apr 24, 2009	11.73	11.85	11.64	11.80
1455	NYSE	HPI	Thu, Apr 23, 2009	11.74	11.79	11.46	11.67
1454	NYSE	HPI	Wed, Apr 22, 2009	11.14	11.68	11.11	11.64
1453	NYSE	HPI	Tue, Apr 21, 2009	11.16	11.65	11.02	11.56
1452	NYSE	HPI	Mon, Apr 20, 2009	11.50	11.58	11.27	11.32
1451	NYSE	HPI	Fri, Apr 17, 2009	11.79	11.95	11.75	11.80
1450	NYSE	HPI	Thu, Apr 16, 2009	11.75	11.87	11.69	11.83
1449	NYSE	HPI	Wed, Apr 15, 2009	11.69	11.80	11.50	11.75
1448	NYSE	HPI	Tue, Apr 14, 2009	11.54	11.79	11.50	11.73
1447	NYSE	HPI	Mon, Apr 13, 2009	11.65	11.80	11.40	11.80
1446	NYSE	HPI	Thu, Apr 9, 2009	11.25	11.97	11.21	11.97
1445	NYSE	HPI	Wed, Apr 8, 2009	10.99	11.00	10.76	10.94
1444	NYSE	HPI	Tue, Apr 7, 2009	10.51	10.85	10.49	10.84
1443	NYSE	HPI	Mon, Apr 6, 2009	10.63	10.75	10.55	10.69
1442	NYSE	HPI	Fri, Apr 3, 2009	10.70	10.78	10.45	10.78
1441	NYSE	HPI	Thu, Apr 2, 2009	10.80	11.34	10.62	10.62
1440	NYSE	HPI	Wed, Apr 1, 2009	10.40	10.65	9.99	10.43
1439	NYSE	HPI	Tue, Mar 31, 2009	10.05	10.62	9.82	10.56
1438	NYSE	HPI	Mon, Mar 30, 2009	10.25	10.39	9.35	9.77
1437	NYSE	HPI	Fri, Mar 27, 2009	11.12	11.12	10.60	10.72
1436	NYSE	HPI	Thu, Mar 26, 2009	11.46	11.68	11.32	11.47
1435	NYSE	HPI	Wed, Mar 25, 2009	10.84	11.25	10.80	11.25
1434	NYSE	HPI	Tue, Mar 24, 2009	10.75	10.96	10.70	10.85
1433	NYSE	HPI	Mon, Mar 23, 2009	10.10	11.00	10.10	11.00
1432	NYSE	HPI	Fri, Mar 20, 2009	9.59	9.97	9.57	9.93
1431	NYSE	HPI	Thu, Mar 19, 2009	9.84	9.90	9.64	9.72
1430	NYSE	HPI	Wed, Mar 18, 2009	9.19	9.75	9.11	9.69
1429	NYSE	HPI	Tue, Mar 17, 2009	9.15	9.35	8.95	9.30
1428	NYSE	HPI	Mon, Mar 16, 2009	9.15	9.47	9.15	9.30
1427	NYSE	HPI	Fri, Mar 13, 2009	8.90	9.19	8.71	9.12
1426	NYSE	HPI	Thu, Mar 12, 2009	8.20	8.99	8.18	8.97
1425	NYSE	HPI	Wed, Mar 11, 2009	7.92	8.40	7.89	8.34
1424	NYSE	HPI	Tue, Mar 10, 2009	6.80	7.99	6.60	7.89
1423	NYSE	HPI	Mon, Mar 9, 2009	7.30	7.44	6.51	6.73
1422	NYSE	HPI	Fri, Mar 6, 2009	8.72	8.72	7.31	7.71
1421	NYSE	HPI	Thu, Mar 5, 2009	9.25	9.30	8.25	8.41
1420	NYSE	HPI	Wed, Mar 4, 2009	9.28	9.50	9.00	9.47
1419	NYSE	HPI	Tue, Mar 3, 2009	9.50	9.65	9.01	9.18
1418	NYSE	HPI	Mon, Mar 2, 2009	10.71	10.71	9.53	9.73
1417	NYSE	HPI	Fri, Feb 27, 2009	11.00	11.48	11.00	11.10
1416	NYSE	HPI	Thu, Feb 26, 2009	11.14	11.97	11.11	11.50
1415	NYSE	HPI	Wed, Feb 25, 2009	11.00	11.25	10.40	11.10
1414	NYSE	HPI	Tue, Feb 24, 2009	10.33	11.24	9.66	11.21
1413	NYSE	HPI	Mon, Feb 23, 2009	10.76	10.89	10.00	10.00
1412	NYSE	HPI	Fri, Feb 20, 2009	10.52	10.89	8.75	10.61
1411	NYSE	HPI	Thu, Feb 19, 2009	11.25	11.52	10.71	10.82
1410	NYSE	HPI	Wed, Feb 18, 2009	12.38	12.38	11.02	11.20
1409	NYSE	HPI	Tue, Feb 17, 2009	13.03	13.03	11.85	12.16
1408	NYSE	HPI	Fri, Feb 13, 2009	13.92	14.00	13.49	13.49
1407	NYSE	HPI	Thu, Feb 12, 2009	14.26	14.26	13.92	14.18
1406	NYSE	HPI	Wed, Feb 11, 2009	14.30	14.45	14.22	14.38
1405	NYSE	HPI	Tue, Feb 10, 2009	14.70	14.70	14.12	14.39
1404	NYSE	HPI	Mon, Feb 9, 2009	14.70	14.99	14.60	14.95
1403	NYSE	HPI	Fri, Feb 6, 2009	14.29	14.61	14.27	14.51
1402	NYSE	HPI	Thu, Feb 5, 2009	14.82	15.01	14.25	14.42
1401	NYSE	HPI	Wed, Feb 4, 2009	15.07	15.37	14.75	14.75
1400	NYSE	HPI	Tue, Feb 3, 2009	15.33	15.40	14.93	15.11
1399	NYSE	HPI	Mon, Feb 2, 2009	15.05	15.30	14.99	15.30
1398	NYSE	HPI	Fri, Jan 30, 2009	15.13	15.30	15.00	15.01
1397	NYSE	HPI	Thu, Jan 29, 2009	15.35	15.35	14.85	15.14
1396	NYSE	HPI	Wed, Jan 28, 2009	14.98	15.47	14.80	15.23
1395	NYSE	HPI	Tue, Jan 27, 2009	14.40	14.63	13.93	14.55
1394	NYSE	HPI	Mon, Jan 26, 2009	14.16	14.40	13.84	13.96
1393	NYSE	HPI	Fri, Jan 23, 2009	13.92	14.28	13.84	13.97
1392	NYSE	HPI	Thu, Jan 22, 2009	14.15	14.33	13.92	14.19
1391	NYSE	HPI	Wed, Jan 21, 2009	14.45	14.74	13.95	14.15
1390	NYSE	HPI	Tue, Jan 20, 2009	14.99	14.99	14.26	14.45
1389	NYSE	HPI	Fri, Jan 16, 2009	14.41	14.90	14.17	14.90
1388	NYSE	HPI	Thu, Jan 15, 2009	14.57	14.57	13.84	13.95
1387	NYSE	HPI	Wed, Jan 14, 2009	15.30	15.40	14.61	14.72
1386	NYSE	HPI	Tue, Jan 13, 2009	15.65	15.65	14.96	15.41
1385	NYSE	HPI	Mon, Jan 12, 2009	16.00	16.00	15.14	15.48
1384	NYSE	HPI	Fri, Jan 9, 2009	15.80	16.20	15.60	15.82
1383	NYSE	HPI	Thu, Jan 8, 2009	16.50	17.03	15.65	15.90
1382	NYSE	HPI	Wed, Jan 7, 2009	16.25	16.45	15.91	16.45
1381	NYSE	HPI	Tue, Jan 6, 2009	16.35	16.90	15.85	16.49
1380	NYSE	HPI	Mon, Jan 5, 2009	15.00	15.79	15.00	15.70
1379	NYSE	HPI	Fri, Jan 2, 2009	14.13	14.90	14.02	14.89
1378	NYSE	HPI	Wed, Dec 31, 2008	14.11	14.27	13.80	13.86
1377	NYSE	HPI	Tue, Dec 30, 2008	14.42	14.65	14.00	14.10
1376	NYSE	HPI	Mon, Dec 29, 2008	14.58	14.84	14.15	14.40
1375	NYSE	HPI	Fri, Dec 26, 2008	13.99	14.59	13.81	14.54
1374	NYSE	HPI	Wed, Dec 24, 2008	13.50	13.99	13.21	13.83
1373	NYSE	HPI	Tue, Dec 23, 2008	13.18	13.45	12.83	13.12
1372	NYSE	HPI	Mon, Dec 22, 2008	12.67	12.97	12.50	12.81
1371	NYSE	HPI	Fri, Dec 19, 2008	13.00	13.45	12.70	12.89
1370	NYSE	HPI	Thu, Dec 18, 2008	13.15	13.34	12.89	13.00
1369	NYSE	HPI	Wed, Dec 17, 2008	12.06	13.22	12.06	12.83
1368	NYSE	HPI	Tue, Dec 16, 2008	11.85	12.50	11.68	12.11
1367	NYSE	HPI	Mon, Dec 15, 2008	11.52	12.16	11.50	11.50
1366	NYSE	HPI	Fri, Dec 12, 2008	12.05	12.17	11.51	11.52
1365	NYSE	HPI	Thu, Dec 11, 2008	12.40	12.65	12.21	12.24
1364	NYSE	HPI	Wed, Dec 10, 2008	11.96	12.42	11.90	12.42
1363	NYSE	HPI	Tue, Dec 9, 2008	11.74	12.01	11.74	11.96
1362	NYSE	HPI	Mon, Dec 8, 2008	11.23	12.00	10.88	11.99
1361	NYSE	HPI	Fri, Dec 5, 2008	10.25	10.83	10.25	10.74
1360	NYSE	HPI	Thu, Dec 4, 2008	10.25	10.64	10.15	10.59
1359	NYSE	HPI	Wed, Dec 3, 2008	10.56	11.00	10.22	10.48
1358	NYSE	HPI	Tue, Dec 2, 2008	10.60	11.11	10.52	10.56
1357	NYSE	HPI	Mon, Dec 1, 2008	10.65	11.09	10.59	10.68
1356	NYSE	HPI	Fri, Nov 28, 2008	11.22	11.23	10.88	11.23
1355	NYSE	HPI	Wed, Nov 26, 2008	11.11	11.25	10.81	11.22
1354	NYSE	HPI	Tue, Nov 25, 2008	9.89	11.19	9.89	11.19
1353	NYSE	HPI	Mon, Nov 24, 2008	9.15	9.98	9.14	9.73
1352	NYSE	HPI	Fri, Nov 21, 2008	9.10	9.26	8.52	8.91
1351	NYSE	HPI	Thu, Nov 20, 2008	8.95	9.37	8.38	9.00
1350	NYSE	HPI	Wed, Nov 19, 2008	11.03	11.03	9.54	9.54
1349	NYSE	HPI	Tue, Nov 18, 2008	11.53	11.82	11.00	11.02
1348	NYSE	HPI	Mon, Nov 17, 2008	12.07	12.42	11.90	12.00
1347	NYSE	HPI	Fri, Nov 14, 2008	12.47	12.65	11.94	12.60
1346	NYSE	HPI	Thu, Nov 13, 2008	12.10	12.70	11.93	12.68
1345	NYSE	HPI	Wed, Nov 12, 2008	12.34	13.00	12.30	12.37
1344	NYSE	HPI	Tue, Nov 11, 2008	12.81	12.84	12.34	12.65
1343	NYSE	HPI	Mon, Nov 10, 2008	12.80	13.26	12.62	12.95
1342	NYSE	HPI	Fri, Nov 7, 2008	12.91	13.27	12.91	12.95
1341	NYSE	HPI	Thu, Nov 6, 2008	13.40	13.54	12.73	13.12
1340	NYSE	HPI	Wed, Nov 5, 2008	14.30	14.32	13.62	13.70
1339	NYSE	HPI	Tue, Nov 4, 2008	14.00	15.66	14.00	14.30
1338	NYSE	HPI	Mon, Nov 3, 2008	13.67	14.07	13.67	13.99
1337	NYSE	HPI	Fri, Oct 31, 2008	13.02	13.75	12.97	13.43
1336	NYSE	HPI	Thu, Oct 30, 2008	12.70	12.89	12.50	12.85
1335	NYSE	HPI	Wed, Oct 29, 2008	11.50	12.42	11.45	12.20
1334	NYSE	HPI	Tue, Oct 28, 2008	12.00	12.09	11.35	11.88
1333	NYSE	HPI	Mon, Oct 27, 2008	11.25	11.97	11.12	11.62
1332	NYSE	HPI	Fri, Oct 24, 2008	10.90	12.10	10.50	11.85
1331	NYSE	HPI	Thu, Oct 23, 2008	12.52	13.02	11.84	11.84
1330	NYSE	HPI	Wed, Oct 22, 2008	12.60	13.05	12.35	12.80
1329	NYSE	HPI	Tue, Oct 21, 2008	13.45	13.45	12.64	13.31
1328	NYSE	HPI	Mon, Oct 20, 2008	12.60	13.85	12.24	13.85
1327	NYSE	HPI	Fri, Oct 17, 2008	11.15	12.75	11.02	12.36
1326	NYSE	HPI	Thu, Oct 16, 2008	11.41	12.25	10.81	11.72
1325	NYSE	HPI	Wed, Oct 15, 2008	12.00	12.21	11.09	11.38
1324	NYSE	HPI	Tue, Oct 14, 2008	11.00	13.99	10.99	12.26
1323	NYSE	HPI	Mon, Oct 13, 2008	7.85	10.69	7.78	10.60
1322	NYSE	HPI	Fri, Oct 10, 2008	6.55	7.81	6.50	7.68
1321	NYSE	HPI	Thu, Oct 9, 2008	8.69	8.94	7.94	8.47
1320	NYSE	HPI	Wed, Oct 8, 2008	10.08	10.08	8.55	9.15
1319	NYSE	HPI	Tue, Oct 7, 2008	11.70	11.70	10.01	10.29
1318	NYSE	HPI	Mon, Oct 6, 2008	11.30	12.25	10.56	11.95
1317	NYSE	HPI	Fri, Oct 3, 2008	12.45	12.73	11.86	11.94
1316	NYSE	HPI	Thu, Oct 2, 2008	12.30	12.50	11.73	12.19
1315	NYSE	HPI	Wed, Oct 1, 2008	11.28	12.64	11.28	12.60
1314	NYSE	HPI	Tue, Sep 30, 2008	11.76	12.00	11.39	11.68
1313	NYSE	HPI	Mon, Sep 29, 2008	13.10	13.19	10.10	11.95
1312	NYSE	HPI	Fri, Sep 26, 2008	12.73	13.43	12.50	13.27
1311	NYSE	HPI	Thu, Sep 25, 2008	13.04	13.67	12.80	13.67
1310	NYSE	HPI	Wed, Sep 24, 2008	13.00	13.11	12.39	12.93
1309	NYSE	HPI	Tue, Sep 23, 2008	13.80	13.80	12.26	12.98
1308	NYSE	HPI	Mon, Sep 22, 2008	14.38	14.39	13.32	13.49
1307	NYSE	HPI	Fri, Sep 19, 2008	13.90	14.75	13.90	14.38
1306	NYSE	HPI	Thu, Sep 18, 2008	11.09	13.92	10.45	13.64
1305	NYSE	HPI	Wed, Sep 17, 2008	12.75	12.75	10.01	10.51
1304	NYSE	HPI	Tue, Sep 16, 2008	13.32	13.60	12.85	13.09
1303	NYSE	HPI	Mon, Sep 15, 2008	15.04	15.21	14.45	14.58
1302	NYSE	HPI	Fri, Sep 12, 2008	16.05	16.12	15.74	15.83
1301	NYSE	HPI	Thu, Sep 11, 2008	16.25	16.60	16.25	16.60
1300	NYSE	HPI	Wed, Sep 10, 2008	17.15	17.16	16.54	16.87
1299	NYSE	HPI	Tue, Sep 9, 2008	17.76	17.76	17.02	17.06
1298	NYSE	HPI	Mon, Sep 8, 2008	18.05	18.39	17.79	17.94
1297	NYSE	HPI	Fri, Sep 5, 2008	17.59	17.71	17.40	17.71
1296	NYSE	HPI	Thu, Sep 4, 2008	18.21	18.25	17.60	17.61
1295	NYSE	HPI	Wed, Sep 3, 2008	18.18	18.37	17.96	18.25
1294	NYSE	HPI	Tue, Sep 2, 2008	17.70	18.34	17.70	18.28
1293	NYSE	HPI	Fri, Aug 29, 2008	17.55	17.76	17.55	17.69
1292	NYSE	HPI	Thu, Aug 28, 2008	17.59	17.65	17.39	17.41
1291	NYSE	HPI	Wed, Aug 27, 2008	17.00	17.60	17.00	17.43
1290	NYSE	HPI	Tue, Aug 26, 2008	16.66	17.08	16.63	17.06
1289	NYSE	HPI	Mon, Aug 25, 2008	16.78	16.89	16.60	16.66
1288	NYSE	HPI	Fri, Aug 22, 2008	16.91	17.29	16.36	16.79
1287	NYSE	HPI	Thu, Aug 21, 2008	16.85	17.04	16.85	16.95
1286	NYSE	HPI	Wed, Aug 20, 2008	16.85	17.11	16.84	16.92
1285	NYSE	HPI	Tue, Aug 19, 2008	17.30	17.30	16.87	16.94
1284	NYSE	HPI	Mon, Aug 18, 2008	17.46	17.55	17.30	17.30
1283	NYSE	HPI	Fri, Aug 15, 2008	17.83	17.87	17.49	17.53
1282	NYSE	HPI	Thu, Aug 14, 2008	17.95	18.03	17.78	17.79
1281	NYSE	HPI	Wed, Aug 13, 2008	18.05	18.12	17.65	18.01
1280	NYSE	HPI	Tue, Aug 12, 2008	18.16	18.35	17.98	18.16
1279	NYSE	HPI	Mon, Aug 11, 2008	18.05	18.24	17.90	18.20
1278	NYSE	HPI	Fri, Aug 8, 2008	17.48	18.24	17.48	18.23
1277	NYSE	HPI	Thu, Aug 7, 2008	17.41	17.54	17.37	17.53
1276	NYSE	HPI	Wed, Aug 6, 2008	17.69	17.75	17.45	17.55
1275	NYSE	HPI	Tue, Aug 5, 2008	17.63	17.78	17.61	17.67
1274	NYSE	HPI	Mon, Aug 4, 2008	17.51	17.75	17.48	17.59
1273	NYSE	HPI	Fri, Aug 1, 2008	17.33	17.60	17.33	17.60
1272	NYSE	HPI	Thu, Jul 31, 2008	17.40	17.55	17.35	17.35
1271	NYSE	HPI	Wed, Jul 30, 2008	17.75	17.75	17.35	17.49
1270	NYSE	HPI	Tue, Jul 29, 2008	17.18	17.56	17.08	17.56
1269	NYSE	HPI	Mon, Jul 28, 2008	17.29	17.50	16.99	17.03
1268	NYSE	HPI	Fri, Jul 25, 2008	17.10	17.49	17.01	17.34
1267	NYSE	HPI	Thu, Jul 24, 2008	17.30	17.59	17.06	17.16
1266	NYSE	HPI	Wed, Jul 23, 2008	17.50	17.77	17.27	17.36
1265	NYSE	HPI	Tue, Jul 22, 2008	16.69	17.34	16.59	17.34
1264	NYSE	HPI	Mon, Jul 21, 2008	16.75	16.99	16.75	16.84
1263	NYSE	HPI	Fri, Jul 18, 2008	16.12	16.55	16.12	16.50
1262	NYSE	HPI	Thu, Jul 17, 2008	15.45	16.02	15.37	16.02
1261	NYSE	HPI	Wed, Jul 16, 2008	14.43	15.02	14.33	15.01
1260	NYSE	HPI	Tue, Jul 15, 2008	14.50	14.90	13.55	14.75
1259	NYSE	HPI	Mon, Jul 14, 2008	17.25	17.25	15.49	15.60
1258	NYSE	HPI	Fri, Jul 11, 2008	17.56	17.59	16.71	16.92
1257	NYSE	HPI	Thu, Jul 10, 2008	17.99	18.14	17.93	18.05
1256	NYSE	HPI	Wed, Jul 9, 2008	17.90	18.04	17.89	17.95
1255	NYSE	HPI	Tue, Jul 8, 2008	17.87	18.13	17.87	17.98
1254	NYSE	HPI	Mon, Jul 7, 2008	18.36	18.38	17.84	17.94
1253	NYSE	HPI	Thu, Jul 3, 2008	18.80	18.80	18.33	18.38
1252	NYSE	HPI	Wed, Jul 2, 2008	18.80	18.88	18.70	18.77
1251	NYSE	HPI	Tue, Jul 1, 2008	18.89	18.93	18.50	18.58
1250	NYSE	HPI	Mon, Jun 30, 2008	19.10	19.17	18.93	18.93
1249	NYSE	HPI	Fri, Jun 27, 2008	18.98	19.09	18.94	19.03
1248	NYSE	HPI	Thu, Jun 26, 2008	19.00	19.10	18.92	18.92
1247	NYSE	HPI	Wed, Jun 25, 2008	19.00	19.44	19.00	19.22
1246	NYSE	HPI	Tue, Jun 24, 2008	19.25	19.32	18.97	18.97
1245	NYSE	HPI	Mon, Jun 23, 2008	19.46	19.66	19.29	19.30
1244	NYSE	HPI	Fri, Jun 20, 2008	19.60	19.60	19.39	19.45
1243	NYSE	HPI	Thu, Jun 19, 2008	19.61	19.79	19.61	19.65
1242	NYSE	HPI	Wed, Jun 18, 2008	19.80	19.90	19.75	19.77
1241	NYSE	HPI	Tue, Jun 17, 2008	19.75	20.09	19.75	19.85
1240	NYSE	HPI	Mon, Jun 16, 2008	19.45	19.75	19.45	19.74
1239	NYSE	HPI	Fri, Jun 13, 2008	19.36	19.51	19.33	19.50
1238	NYSE	HPI	Thu, Jun 12, 2008	19.45	19.60	19.40	19.48
1237	NYSE	HPI	Wed, Jun 11, 2008	19.94	19.94	19.44	19.44
1236	NYSE	HPI	Tue, Jun 10, 2008	20.20	20.20	20.00	20.00
1235	NYSE	HPI	Mon, Jun 9, 2008	20.33	20.43	20.15	20.20
1234	NYSE	HPI	Fri, Jun 6, 2008	20.33	20.59	20.33	20.52
1233	NYSE	HPI	Thu, Jun 5, 2008	20.40	20.50	20.36	20.42
1232	NYSE	HPI	Wed, Jun 4, 2008	20.77	20.80	20.41	20.43
1231	NYSE	HPI	Tue, Jun 3, 2008	20.95	20.97	20.76	20.76
1230	NYSE	HPI	Mon, Jun 2, 2008	20.89	20.91	20.76	20.91
1229	NYSE	HPI	Fri, May 30, 2008	20.87	20.90	20.78	20.87
1228	NYSE	HPI	Thu, May 29, 2008	20.89	20.92	20.78	20.78
1227	NYSE	HPI	Wed, May 28, 2008	20.82	20.90	20.76	20.84
1226	NYSE	HPI	Tue, May 27, 2008	20.54	20.76	20.54	20.76
1225	NYSE	HPI	Fri, May 23, 2008	20.54	20.65	20.45	20.57
1224	NYSE	HPI	Thu, May 22, 2008	20.67	20.67	20.56	20.64
1223	NYSE	HPI	Wed, May 21, 2008	20.37	20.61	20.37	20.56
1222	NYSE	HPI	Tue, May 20, 2008	20.32	20.40	20.32	20.38
1221	NYSE	HPI	Mon, May 19, 2008	20.34	20.39	20.31	20.32
1220	NYSE	HPI	Fri, May 16, 2008	20.35	20.39	20.30	20.39
1219	NYSE	HPI	Thu, May 15, 2008	20.39	20.43	20.25	20.35
1218	NYSE	HPI	Wed, May 14, 2008	20.42	20.51	20.35	20.41
1217	NYSE	HPI	Tue, May 13, 2008	20.45	20.45	20.33	20.35
1216	NYSE	HPI	Mon, May 12, 2008	20.68	20.71	20.35	20.41
1215	NYSE	HPI	Fri, May 9, 2008	20.56	20.69	20.56	20.67
1214	NYSE	HPI	Thu, May 8, 2008	20.48	20.71	20.35	20.69
1213	NYSE	HPI	Wed, May 7, 2008	20.47	20.53	20.38	20.53
1212	NYSE	HPI	Tue, May 6, 2008	20.44	20.48	20.42	20.45
1211	NYSE	HPI	Mon, May 5, 2008	20.72	20.82	20.50	20.50
1210	NYSE	HPI	Fri, May 2, 2008	20.69	20.85	20.65	20.69
1209	NYSE	HPI	Thu, May 1, 2008	20.64	20.78	20.60	20.68
1208	NYSE	HPI	Wed, Apr 30, 2008	20.84	20.84	20.56	20.61
1207	NYSE	HPI	Tue, Apr 29, 2008	20.74	20.74	20.55	20.60
1206	NYSE	HPI	Mon, Apr 28, 2008	20.52	20.65	20.47	20.59
1205	NYSE	HPI	Fri, Apr 25, 2008	20.48	20.50	20.39	20.49
1204	NYSE	HPI	Thu, Apr 24, 2008	20.49	20.49	20.19	20.28
1203	NYSE	HPI	Wed, Apr 23, 2008	20.13	20.38	20.13	20.35
1202	NYSE	HPI	Tue, Apr 22, 2008	20.24	20.30	20.05	20.15
1201	NYSE	HPI	Mon, Apr 21, 2008	20.47	20.50	20.22	20.27
1200	NYSE	HPI	Fri, Apr 18, 2008	20.43	20.49	20.41	20.45
1199	NYSE	HPI	Thu, Apr 17, 2008	19.98	20.44	19.98	20.36
1198	NYSE	HPI	Wed, Apr 16, 2008	19.92	20.20	19.92	20.09
1197	NYSE	HPI	Tue, Apr 15, 2008	19.80	19.92	19.73	19.90
1196	NYSE	HPI	Mon, Apr 14, 2008	19.95	19.95	19.70	19.89
1195	NYSE	HPI	Fri, Apr 11, 2008	20.00	20.00	19.85	19.91
1194	NYSE	HPI	Thu, Apr 10, 2008	20.00	20.08	19.81	20.04
1193	NYSE	HPI	Wed, Apr 9, 2008	19.98	20.03	19.90	19.96
1192	NYSE	HPI	Tue, Apr 8, 2008	19.97	20.00	19.84	20.00
1191	NYSE	HPI	Mon, Apr 7, 2008	19.89	20.11	19.89	19.97
1190	NYSE	HPI	Fri, Apr 4, 2008	19.82	19.90	19.81	19.83
1189	NYSE	HPI	Thu, Apr 3, 2008	19.95	19.98	19.73	19.89
1188	NYSE	HPI	Wed, Apr 2, 2008	19.57	20.02	19.55	20.00
1187	NYSE	HPI	Tue, Apr 1, 2008	19.00	19.60	19.00	19.60
1186	NYSE	HPI	Mon, Mar 31, 2008	19.00	19.00	18.62	18.84
1185	NYSE	HPI	Fri, Mar 28, 2008	19.14	19.15	18.89	19.00
1184	NYSE	HPI	Thu, Mar 27, 2008	19.49	19.59	19.10	19.11
1183	NYSE	HPI	Wed, Mar 26, 2008	19.99	19.99	19.38	19.47
1182	NYSE	HPI	Tue, Mar 25, 2008	19.52	19.65	19.46	19.56
1181	NYSE	HPI	Mon, Mar 24, 2008	18.95	19.60	18.93	19.53
1180	NYSE	HPI	Thu, Mar 20, 2008	18.10	18.88	18.10	18.88
1179	NYSE	HPI	Wed, Mar 19, 2008	18.10	18.50	18.10	18.32
1178	NYSE	HPI	Tue, Mar 18, 2008	18.00	18.09	17.58	18.09
1177	NYSE	HPI	Mon, Mar 17, 2008	18.15	18.19	17.68	17.93
1176	NYSE	HPI	Fri, Mar 14, 2008	18.87	18.95	18.36	18.41
1175	NYSE	HPI	Thu, Mar 13, 2008	19.00	19.03	18.69	18.75
1174	NYSE	HPI	Wed, Mar 12, 2008	19.22	19.40	19.15	19.16
1173	NYSE	HPI	Tue, Mar 11, 2008	19.45	19.59	19.18	19.25
1172	NYSE	HPI	Mon, Mar 10, 2008	19.57	19.70	19.34	19.34
1171	NYSE	HPI	Fri, Mar 7, 2008	19.77	19.85	19.70	19.78
1170	NYSE	HPI	Thu, Mar 6, 2008	20.04	20.08	19.85	19.90
1169	NYSE	HPI	Wed, Mar 5, 2008	20.04	20.51	20.00	20.06
1168	NYSE	HPI	Tue, Mar 4, 2008	20.40	20.58	20.01	20.08
1167	NYSE	HPI	Mon, Mar 3, 2008	20.60	20.83	20.48	20.62
1166	NYSE	HPI	Fri, Feb 29, 2008	21.10	21.10	20.75	20.75
1165	NYSE	HPI	Thu, Feb 28, 2008	20.95	21.14	20.95	21.10
1164	NYSE	HPI	Wed, Feb 27, 2008	20.84	21.02	20.80	21.02
1163	NYSE	HPI	Tue, Feb 26, 2008	20.55	20.99	20.55	20.89
1162	NYSE	HPI	Mon, Feb 25, 2008	20.18	20.60	20.18	20.53
1161	NYSE	HPI	Fri, Feb 22, 2008	20.34	20.35	20.03	20.20
1160	NYSE	HPI	Thu, Feb 21, 2008	20.41	20.56	20.23	20.23
1159	NYSE	HPI	Wed, Feb 20, 2008	20.70	20.77	20.31	20.52
1158	NYSE	HPI	Tue, Feb 19, 2008	20.70	21.08	20.65	20.90
1157	NYSE	HPI	Fri, Feb 15, 2008	20.33	20.66	19.72	20.62
1156	NYSE	HPI	Thu, Feb 14, 2008	21.00	21.01	20.09	20.20
1155	NYSE	HPI	Wed, Feb 13, 2008	21.97	22.05	21.05	21.10
1154	NYSE	HPI	Tue, Feb 12, 2008	22.00	22.13	21.96	22.02
1153	NYSE	HPI	Mon, Feb 11, 2008	22.10	22.19	21.88	21.94
1152	NYSE	HPI	Fri, Feb 8, 2008	21.95	22.40	21.95	22.13
1151	NYSE	HPI	Thu, Feb 7, 2008	22.05	22.50	22.02	22.16
1150	NYSE	HPI	Wed, Feb 6, 2008	22.45	22.56	22.14	22.14
1149	NYSE	HPI	Tue, Feb 5, 2008	22.20	22.50	22.05	22.27
1148	NYSE	HPI	Mon, Feb 4, 2008	22.30	22.54	22.21	22.35
1147	NYSE	HPI	Fri, Feb 1, 2008	22.17	22.25	22.02	22.24
1146	NYSE	HPI	Thu, Jan 31, 2008	22.00	22.09	21.84	22.03
1145	NYSE	HPI	Wed, Jan 30, 2008	22.00	22.15	21.64	21.94
1144	NYSE	HPI	Tue, Jan 29, 2008	22.51	22.53	22.00	22.07
1143	NYSE	HPI	Mon, Jan 28, 2008	22.29	22.75	22.22	22.54
1142	NYSE	HPI	Fri, Jan 25, 2008	21.95	22.19	21.92	22.19
1141	NYSE	HPI	Thu, Jan 24, 2008	21.70	21.96	21.68	21.94
1140	NYSE	HPI	Wed, Jan 23, 2008	21.27	21.64	21.10	21.53
1139	NYSE	HPI	Tue, Jan 22, 2008	20.11	21.24	20.00	21.18
1138	NYSE	HPI	Fri, Jan 18, 2008	21.20	21.35	20.96	21.10
1137	NYSE	HPI	Thu, Jan 17, 2008	21.61	21.75	21.20	21.24
1136	NYSE	HPI	Wed, Jan 16, 2008	21.15	21.65	21.15	21.65
1135	NYSE	HPI	Tue, Jan 15, 2008	21.20	21.32	21.12	21.22
1134	NYSE	HPI	Mon, Jan 14, 2008	21.47	21.47	21.25	21.34
1133	NYSE	HPI	Fri, Jan 11, 2008	20.99	21.20	20.84	21.20
1132	NYSE	HPI	Thu, Jan 10, 2008	20.90	21.00	20.63	20.95
1131	NYSE	HPI	Wed, Jan 9, 2008	20.95	20.99	20.63	20.93
1130	NYSE	HPI	Tue, Jan 8, 2008	20.23	20.74	20.23	20.73
1129	NYSE	HPI	Mon, Jan 7, 2008	20.40	20.58	20.10	20.25
1128	NYSE	HPI	Fri, Jan 4, 2008	20.40	20.45	20.08	20.26
1127	NYSE	HPI	Thu, Jan 3, 2008	19.20	20.50	19.20	20.40
1126	NYSE	HPI	Wed, Jan 2, 2008	19.05	19.25	18.81	19.25
1125	NYSE	HPI	Mon, Dec 31, 2007	18.95	19.03	18.70	18.97
1124	NYSE	HPI	Fri, Dec 28, 2007	19.00	19.10	18.72	18.85
1123	NYSE	HPI	Thu, Dec 27, 2007	19.50	19.60	19.01	19.11
1122	NYSE	HPI	Wed, Dec 26, 2007	19.40	19.56	19.30	19.45
1121	NYSE	HPI	Mon, Dec 24, 2007	19.18	19.38	19.00	19.33
1120	NYSE	HPI	Fri, Dec 21, 2007	18.85	19.15	18.71	19.02
1119	NYSE	HPI	Thu, Dec 20, 2007	18.76	18.89	18.63	18.76
1118	NYSE	HPI	Wed, Dec 19, 2007	18.82	18.95	18.80	18.80
1117	NYSE	HPI	Tue, Dec 18, 2007	19.07	19.07	18.77	18.82
1116	NYSE	HPI	Mon, Dec 17, 2007	19.20	19.31	18.97	19.00
1115	NYSE	HPI	Fri, Dec 14, 2007	19.59	19.67	19.22	19.22
1114	NYSE	HPI	Thu, Dec 13, 2007	19.71	19.74	19.45	19.60
1113	NYSE	HPI	Wed, Dec 12, 2007	20.15	20.39	19.85	19.85
1112	NYSE	HPI	Tue, Dec 11, 2007	20.41	20.44	19.70	19.90
1111	NYSE	HPI	Mon, Dec 10, 2007	21.10	21.10	20.65	20.67
1110	NYSE	HPI	Fri, Dec 7, 2007	21.18	21.30	21.01	21.01
1109	NYSE	HPI	Thu, Dec 6, 2007	21.20	21.25	21.01	21.07
1108	NYSE	HPI	Wed, Dec 5, 2007	21.28	21.30	21.13	21.20
1107	NYSE	HPI	Tue, Dec 4, 2007	20.81	21.32	20.81	21.20
1106	NYSE	HPI	Mon, Dec 3, 2007	20.65	21.31	20.65	21.20
1105	NYSE	HPI	Fri, Nov 30, 2007	20.95	21.00	20.63	20.95
1104	NYSE	HPI	Thu, Nov 29, 2007	20.35	20.36	20.03	20.25
1103	NYSE	HPI	Wed, Nov 28, 2007	20.10	20.49	19.82	20.16
1102	NYSE	HPI	Tue, Nov 27, 2007	19.39	19.90	19.39	19.80
1101	NYSE	HPI	Mon, Nov 26, 2007	19.27	19.50	19.27	19.40
1100	NYSE	HPI	Fri, Nov 23, 2007	19.25	19.48	19.23	19.47
1099	NYSE	HPI	Wed, Nov 21, 2007	19.10	19.17	18.85	19.16
1098	NYSE	HPI	Tue, Nov 20, 2007	19.10	19.20	18.90	19.10
1097	NYSE	HPI	Mon, Nov 19, 2007	19.13	19.16	18.66	19.01
1096	NYSE	HPI	Fri, Nov 16, 2007	19.23	19.25	18.98	19.00
1095	NYSE	HPI	Thu, Nov 15, 2007	19.65	19.65	19.10	19.28
1094	NYSE	HPI	Wed, Nov 14, 2007	19.25	19.54	19.25	19.35
1093	NYSE	HPI	Tue, Nov 13, 2007	19.04	19.42	19.04	19.36
1092	NYSE	HPI	Mon, Nov 12, 2007	19.05	19.21	19.05	19.17
1091	NYSE	HPI	Fri, Nov 9, 2007	19.19	19.24	19.01	19.12
1090	NYSE	HPI	Thu, Nov 8, 2007	19.44	19.50	19.14	19.23
1089	NYSE	HPI	Wed, Nov 7, 2007	19.84	19.95	19.30	19.34
1088	NYSE	HPI	Tue, Nov 6, 2007	20.20	20.34	20.06	20.11
1087	NYSE	HPI	Mon, Nov 5, 2007	20.25	20.51	20.20	20.34
1086	NYSE	HPI	Fri, Nov 2, 2007	20.39	20.55	20.39	20.54
1085	NYSE	HPI	Thu, Nov 1, 2007	20.39	20.46	20.25	20.31
1084	NYSE	HPI	Wed, Oct 31, 2007	20.40	20.60	20.32	20.38
1083	NYSE	HPI	Tue, Oct 30, 2007	20.50	20.50	20.30	20.39
1082	NYSE	HPI	Mon, Oct 29, 2007	20.82	20.84	20.50	20.50
1081	NYSE	HPI	Fri, Oct 26, 2007	20.88	20.94	20.82	20.85
1080	NYSE	HPI	Thu, Oct 25, 2007	20.85	21.03	20.76	20.88
1079	NYSE	HPI	Wed, Oct 24, 2007	20.72	20.98	20.70	20.89
1078	NYSE	HPI	Tue, Oct 23, 2007	20.97	20.97	20.82	20.84
1077	NYSE	HPI	Mon, Oct 22, 2007	20.70	20.90	20.70	20.82
1076	NYSE	HPI	Fri, Oct 19, 2007	20.92	21.05	20.82	20.96
1075	NYSE	HPI	Thu, Oct 18, 2007	21.34	21.37	21.04	21.04
1074	NYSE	HPI	Wed, Oct 17, 2007	21.41	21.50	21.31	21.37
1073	NYSE	HPI	Tue, Oct 16, 2007	21.47	21.63	21.41	21.49
1072	NYSE	HPI	Mon, Oct 15, 2007	21.82	21.89	21.60	21.60
1071	NYSE	HPI	Fri, Oct 12, 2007	21.90	21.98	21.80	21.90
1070	NYSE	HPI	Thu, Oct 11, 2007	22.06	22.07	21.82	21.82
1069	NYSE	HPI	Wed, Oct 10, 2007	21.95	22.25	21.87	22.06
1068	NYSE	HPI	Tue, Oct 9, 2007	22.10	22.13	21.89	21.94
1067	NYSE	HPI	Mon, Oct 8, 2007	22.11	22.17	22.09	22.09
1066	NYSE	HPI	Fri, Oct 5, 2007	22.13	22.29	22.10	22.14
1065	NYSE	HPI	Thu, Oct 4, 2007	22.02	22.13	22.01	22.06
1064	NYSE	HPI	Wed, Oct 3, 2007	22.03	22.09	22.00	22.02
1063	NYSE	HPI	Tue, Oct 2, 2007	22.02	22.14	22.00	22.03
1062	NYSE	HPI	Mon, Oct 1, 2007	22.15	22.18	22.00	22.06
1061	NYSE	HPI	Fri, Sep 28, 2007	22.25	22.25	22.05	22.13
1060	NYSE	HPI	Thu, Sep 27, 2007	22.25	22.38	22.14	22.22
1059	NYSE	HPI	Wed, Sep 26, 2007	22.28	22.39	22.26	22.26
1058	NYSE	HPI	Tue, Sep 25, 2007	22.10	22.30	22.08	22.27
1057	NYSE	HPI	Mon, Sep 24, 2007	22.11	22.25	22.10	22.15
1056	NYSE	HPI	Fri, Sep 21, 2007	21.95	22.20	21.95	22.08
1055	NYSE	HPI	Thu, Sep 20, 2007	22.24	22.34	21.93	21.95
1054	NYSE	HPI	Wed, Sep 19, 2007	22.31	22.52	22.28	22.31
1053	NYSE	HPI	Tue, Sep 18, 2007	21.90	22.30	21.89	22.25
1052	NYSE	HPI	Mon, Sep 17, 2007	22.05	22.21	21.87	21.87
1051	NYSE	HPI	Fri, Sep 14, 2007	22.30	22.33	22.17	22.21
1050	NYSE	HPI	Thu, Sep 13, 2007	22.70	22.70	22.43	22.43
1049	NYSE	HPI	Wed, Sep 12, 2007	22.65	22.69	22.45	22.45
1048	NYSE	HPI	Tue, Sep 11, 2007	22.95	23.09	22.91	22.91
1047	NYSE	HPI	Mon, Sep 10, 2007	22.88	23.16	22.88	23.03
1046	NYSE	HPI	Fri, Sep 7, 2007	22.78	23.07	22.76	23.04
1045	NYSE	HPI	Thu, Sep 6, 2007	22.90	23.20	22.90	23.03
1044	NYSE	HPI	Wed, Sep 5, 2007	23.20	23.25	23.00	23.00
1043	NYSE	HPI	Tue, Sep 4, 2007	22.85	23.23	22.85	23.20
1042	NYSE	HPI	Fri, Aug 31, 2007	22.85	23.06	22.83	22.85
1041	NYSE	HPI	Thu, Aug 30, 2007	22.54	22.79	22.48	22.75
1040	NYSE	HPI	Wed, Aug 29, 2007	22.50	22.90	22.50	22.76
1039	NYSE	HPI	Tue, Aug 28, 2007	22.65	22.95	22.53	22.53
1038	NYSE	HPI	Mon, Aug 27, 2007	23.40	23.40	22.73	22.80
1037	NYSE	HPI	Fri, Aug 24, 2007	22.60	23.00	22.57	22.81
1036	NYSE	HPI	Thu, Aug 23, 2007	22.90	22.90	22.60	22.65
1035	NYSE	HPI	Wed, Aug 22, 2007	22.75	22.84	22.58	22.71
1034	NYSE	HPI	Tue, Aug 21, 2007	22.20	22.75	22.20	22.72
1033	NYSE	HPI	Mon, Aug 20, 2007	21.75	22.42	21.72	22.37
1032	NYSE	HPI	Fri, Aug 17, 2007	19.74	21.57	19.74	21.45
1031	NYSE	HPI	Thu, Aug 16, 2007	20.00	20.25	19.00	19.74
1030	NYSE	HPI	Wed, Aug 15, 2007	20.90	21.14	20.85	20.97
1029	NYSE	HPI	Tue, Aug 14, 2007	21.63	21.75	21.20	21.20
1028	NYSE	HPI	Mon, Aug 13, 2007	22.05	22.05	21.76	21.76
1027	NYSE	HPI	Fri, Aug 10, 2007	22.40	22.40	22.00	22.12
1026	NYSE	HPI	Thu, Aug 9, 2007	22.40	22.66	22.34	22.50
1025	NYSE	HPI	Wed, Aug 8, 2007	22.55	22.80	22.55	22.75
1024	NYSE	HPI	Tue, Aug 7, 2007	22.65	22.72	22.51	22.54
1023	NYSE	HPI	Mon, Aug 6, 2007	22.94	22.95	22.53	22.57
1022	NYSE	HPI	Fri, Aug 3, 2007	22.83	23.00	22.69	22.75
1021	NYSE	HPI	Thu, Aug 2, 2007	22.94	23.16	22.81	22.93
1020	NYSE	HPI	Wed, Aug 1, 2007	22.70	23.00	22.65	23.00
1019	NYSE	HPI	Tue, Jul 31, 2007	22.83	22.88	22.70	22.70
1018	NYSE	HPI	Mon, Jul 30, 2007	22.70	22.75	22.69	22.70
1017	NYSE	HPI	Fri, Jul 27, 2007	22.65	22.83	22.65	22.75
1016	NYSE	HPI	Thu, Jul 26, 2007	22.92	22.92	22.49	22.78
1015	NYSE	HPI	Wed, Jul 25, 2007	23.00	23.15	22.97	22.98
1014	NYSE	HPI	Tue, Jul 24, 2007	23.04	23.04	22.94	22.95
1013	NYSE	HPI	Mon, Jul 23, 2007	23.10	23.24	23.10	23.14
1012	NYSE	HPI	Fri, Jul 20, 2007	23.05	23.24	23.05	23.19
1011	NYSE	HPI	Thu, Jul 19, 2007	23.14	23.28	23.13	23.13
1010	NYSE	HPI	Wed, Jul 18, 2007	23.28	23.28	23.09	23.17
1009	NYSE	HPI	Tue, Jul 17, 2007	23.31	23.34	23.21	23.24
1008	NYSE	HPI	Mon, Jul 16, 2007	23.39	23.44	23.38	23.39
1007	NYSE	HPI	Fri, Jul 13, 2007	23.46	23.50	23.38	23.40
1006	NYSE	HPI	Thu, Jul 12, 2007	23.46	23.55	23.43	23.51
1005	NYSE	HPI	Wed, Jul 11, 2007	23.65	23.68	23.39	23.39
1004	NYSE	HPI	Tue, Jul 10, 2007	23.60	23.66	23.51	23.51
1003	NYSE	HPI	Mon, Jul 9, 2007	23.55	23.80	23.55	23.75
1002	NYSE	HPI	Fri, Jul 6, 2007	23.76	23.76	23.55	23.57
1001	NYSE	HPI	Thu, Jul 5, 2007	23.86	23.92	23.73	23.73
1000	NYSE	HPI	Tue, Jul 3, 2007	23.77	24.01	23.77	23.94
999	NYSE	HPI	Mon, Jul 2, 2007	23.71	23.79	23.70	23.77
998	NYSE	HPI	Fri, Jun 29, 2007	23.80	23.83	23.71	23.78
997	NYSE	HPI	Thu, Jun 28, 2007	23.60	23.80	23.60	23.69
996	NYSE	HPI	Wed, Jun 27, 2007	23.45	23.68	23.39	23.64
995	NYSE	HPI	Tue, Jun 26, 2007	23.24	23.42	23.24	23.42
994	NYSE	HPI	Mon, Jun 25, 2007	23.00	23.30	22.99	23.21
993	NYSE	HPI	Fri, Jun 22, 2007	23.18	23.18	22.96	23.06
992	NYSE	HPI	Thu, Jun 21, 2007	23.65	23.68	23.35	23.35
991	NYSE	HPI	Wed, Jun 20, 2007	23.80	23.85	23.69	23.70
990	NYSE	HPI	Tue, Jun 19, 2007	23.85	23.93	23.84	23.88
989	NYSE	HPI	Mon, Jun 18, 2007	23.64	23.79	23.64	23.78
988	NYSE	HPI	Fri, Jun 15, 2007	23.48	23.71	23.48	23.64
987	NYSE	HPI	Thu, Jun 14, 2007	23.43	23.57	23.32	23.38
986	NYSE	HPI	Wed, Jun 13, 2007	23.07	23.46	23.06	23.45
985	NYSE	HPI	Tue, Jun 12, 2007	23.06	23.12	22.99	23.06
984	NYSE	HPI	Mon, Jun 11, 2007	23.35	23.47	23.01	23.10
983	NYSE	HPI	Fri, Jun 8, 2007	23.80	23.88	23.00	23.45
982	NYSE	HPI	Thu, Jun 7, 2007	24.40	24.49	23.91	23.91
981	NYSE	HPI	Wed, Jun 6, 2007	24.60	24.76	24.58	24.65
980	NYSE	HPI	Tue, Jun 5, 2007	24.75	24.79	24.69	24.73
979	NYSE	HPI	Mon, Jun 4, 2007	24.76	24.79	24.65	24.74
978	NYSE	HPI	Fri, Jun 1, 2007	24.80	24.82	24.74	24.74
977	NYSE	HPI	Thu, May 31, 2007	24.95	24.95	24.79	24.79
976	NYSE	HPI	Wed, May 30, 2007	24.75	24.86	24.74	24.85
975	NYSE	HPI	Tue, May 29, 2007	24.61	24.89	24.61	24.85
974	NYSE	HPI	Fri, May 25, 2007	24.52	24.73	24.52	24.71
973	NYSE	HPI	Thu, May 24, 2007	24.70	24.82	24.61	24.61
972	NYSE	HPI	Wed, May 23, 2007	24.79	24.85	24.64	24.79
971	NYSE	HPI	Tue, May 22, 2007	24.82	24.92	24.74	24.76
970	NYSE	HPI	Mon, May 21, 2007	24.97	24.97	24.89	24.92
969	NYSE	HPI	Fri, May 18, 2007	24.94	24.97	24.89	24.93
968	NYSE	HPI	Thu, May 17, 2007	24.95	24.96	24.89	24.95
967	NYSE	HPI	Wed, May 16, 2007	24.73	25.00	24.73	24.97
966	NYSE	HPI	Tue, May 15, 2007	24.95	24.95	24.88	24.88
965	NYSE	HPI	Mon, May 14, 2007	24.90	25.00	24.88	24.88
964	NYSE	HPI	Fri, May 11, 2007	24.86	25.01	24.86	24.97
963	NYSE	HPI	Thu, May 10, 2007	24.99	24.99	24.86	24.90
962	NYSE	HPI	Wed, May 9, 2007	25.00	25.03	24.92	24.97
961	NYSE	HPI	Tue, May 8, 2007	25.15	25.15	25.03	25.05
960	NYSE	HPI	Mon, May 7, 2007	25.20	25.25	25.12	25.15
959	NYSE	HPI	Fri, May 4, 2007	25.25	25.32	25.18	25.22
958	NYSE	HPI	Thu, May 3, 2007	25.14	25.30	25.14	25.25
957	NYSE	HPI	Wed, May 2, 2007	25.25	25.31	25.22	25.22
956	NYSE	HPI	Tue, May 1, 2007	25.10	25.25	25.10	25.23
955	NYSE	HPI	Mon, Apr 30, 2007	25.14	25.17	25.07	25.13
954	NYSE	HPI	Fri, Apr 27, 2007	25.07	25.14	25.06	25.10
953	NYSE	HPI	Thu, Apr 26, 2007	25.14	25.20	25.06	25.11
952	NYSE	HPI	Wed, Apr 25, 2007	25.07	25.19	25.06	25.14
951	NYSE	HPI	Tue, Apr 24, 2007	25.15	25.23	25.06	25.08
950	NYSE	HPI	Mon, Apr 23, 2007	25.18	25.24	25.12	25.20
949	NYSE	HPI	Fri, Apr 20, 2007	25.09	25.22	25.06	25.22
948	NYSE	HPI	Thu, Apr 19, 2007	25.16	25.19	25.00	25.11
947	NYSE	HPI	Wed, Apr 18, 2007	25.12	25.35	25.11	25.22
946	NYSE	HPI	Tue, Apr 17, 2007	25.19	25.22	25.13	25.20
945	NYSE	HPI	Mon, Apr 16, 2007	25.30	25.33	25.17	25.23
944	NYSE	HPI	Fri, Apr 13, 2007	25.14	25.32	25.14	25.32
943	NYSE	HPI	Thu, Apr 12, 2007	25.23	25.27	25.12	25.23
942	NYSE	HPI	Wed, Apr 11, 2007	25.18	25.27	25.15	25.20
941	NYSE	HPI	Tue, Apr 10, 2007	25.07	25.26	25.07	25.20
940	NYSE	HPI	Mon, Apr 9, 2007	25.15	25.35	25.15	25.27
939	NYSE	HPI	Thu, Apr 5, 2007	25.16	25.28	25.15	25.19
938	NYSE	HPI	Wed, Apr 4, 2007	25.15	25.24	25.15	25.22
937	NYSE	HPI	Tue, Apr 3, 2007	25.18	25.24	25.12	25.18
936	NYSE	HPI	Mon, Apr 2, 2007	25.31	25.31	25.16	25.19
935	NYSE	HPI	Fri, Mar 30, 2007	25.17	25.24	25.12	25.23
934	NYSE	HPI	Thu, Mar 29, 2007	25.10	25.20	25.07	25.19
933	NYSE	HPI	Wed, Mar 28, 2007	25.06	25.18	25.06	25.14
932	NYSE	HPI	Tue, Mar 27, 2007	25.20	25.20	25.06	25.19
931	NYSE	HPI	Mon, Mar 26, 2007	25.10	25.27	25.07	25.23
930	NYSE	HPI	Fri, Mar 23, 2007	24.97	25.20	24.93	25.10
929	NYSE	HPI	Thu, Mar 22, 2007	24.96	25.04	24.92	25.03
928	NYSE	HPI	Wed, Mar 21, 2007	24.85	24.97	24.84	24.95
927	NYSE	HPI	Tue, Mar 20, 2007	24.81	24.90	24.80	24.85
926	NYSE	HPI	Mon, Mar 19, 2007	24.80	24.90	24.80	24.84
925	NYSE	HPI	Fri, Mar 16, 2007	24.72	24.83	24.70	24.76
924	NYSE	HPI	Thu, Mar 15, 2007	24.81	24.83	24.70	24.76
923	NYSE	HPI	Wed, Mar 14, 2007	24.79	24.85	24.71	24.80
922	NYSE	HPI	Tue, Mar 13, 2007	24.77	24.85	24.70	24.80
921	NYSE	HPI	Mon, Mar 12, 2007	24.70	24.83	24.69	24.81
920	NYSE	HPI	Fri, Mar 9, 2007	24.66	24.74	24.60	24.74
919	NYSE	HPI	Thu, Mar 8, 2007	24.75	24.75	24.60	24.65
918	NYSE	HPI	Wed, Mar 7, 2007	24.66	24.80	24.66	24.70
917	NYSE	HPI	Tue, Mar 6, 2007	24.73	24.82	24.68	24.68
916	NYSE	HPI	Mon, Mar 5, 2007	24.70	24.77	24.65	24.65
915	NYSE	HPI	Fri, Mar 2, 2007	24.74	24.87	24.73	24.86
914	NYSE	HPI	Thu, Mar 1, 2007	24.71	24.80	24.69	24.77
913	NYSE	HPI	Wed, Feb 28, 2007	24.78	24.88	24.69	24.86
912	NYSE	HPI	Tue, Feb 27, 2007	24.76	24.86	24.66	24.68
911	NYSE	HPI	Mon, Feb 26, 2007	24.90	24.94	24.77	24.85
910	NYSE	HPI	Fri, Feb 23, 2007	24.59	24.96	24.59	24.90
909	NYSE	HPI	Thu, Feb 22, 2007	24.49	24.70	24.49	24.61
908	NYSE	HPI	Wed, Feb 21, 2007	24.40	24.57	24.40	24.56
907	NYSE	HPI	Tue, Feb 20, 2007	24.50	24.57	24.37	24.39
906	NYSE	HPI	Fri, Feb 16, 2007	24.54	24.65	24.51	24.51
905	NYSE	HPI	Thu, Feb 15, 2007	24.61	24.65	24.58	24.59
904	NYSE	HPI	Wed, Feb 14, 2007	24.51	24.66	24.50	24.63
903	NYSE	HPI	Tue, Feb 13, 2007	24.55	24.69	24.50	24.56
902	NYSE	HPI	Mon, Feb 12, 2007	24.70	24.75	24.55	24.55
901	NYSE	HPI	Fri, Feb 9, 2007	24.81	24.84	24.73	24.73
900	NYSE	HPI	Thu, Feb 8, 2007	24.76	24.91	24.76	24.83
899	NYSE	HPI	Wed, Feb 7, 2007	24.99	25.12	24.97	25.00
898	NYSE	HPI	Tue, Feb 6, 2007	25.01	25.12	25.00	25.08
897	NYSE	HPI	Mon, Feb 5, 2007	24.91	25.15	24.91	25.06
896	NYSE	HPI	Fri, Feb 2, 2007	25.00	25.09	24.98	24.99
895	NYSE	HPI	Thu, Feb 1, 2007	25.02	25.13	25.02	25.02
894	NYSE	HPI	Wed, Jan 31, 2007	25.10	25.13	25.01	25.05
893	NYSE	HPI	Tue, Jan 30, 2007	25.06	25.14	24.99	25.02
892	NYSE	HPI	Mon, Jan 29, 2007	24.88	25.11	24.88	25.01
891	NYSE	HPI	Fri, Jan 26, 2007	24.92	25.11	24.86	24.99
890	NYSE	HPI	Thu, Jan 25, 2007	24.91	24.99	24.81	24.91
889	NYSE	HPI	Wed, Jan 24, 2007	24.86	25.00	24.85	24.93
888	NYSE	HPI	Tue, Jan 23, 2007	24.73	24.93	24.72	24.86
887	NYSE	HPI	Mon, Jan 22, 2007	25.01	25.04	24.25	24.79
886	NYSE	HPI	Fri, Jan 19, 2007	24.98	25.13	24.98	25.04
885	NYSE	HPI	Thu, Jan 18, 2007	25.05	25.14	24.98	25.00
884	NYSE	HPI	Wed, Jan 17, 2007	25.04	25.25	25.04	25.04
883	NYSE	HPI	Tue, Jan 16, 2007	25.31	25.36	25.13	25.16
882	NYSE	HPI	Fri, Jan 12, 2007	25.26	25.42	25.25	25.26
881	NYSE	HPI	Thu, Jan 11, 2007	25.33	25.58	25.32	25.32
880	NYSE	HPI	Wed, Jan 10, 2007	25.44	25.57	25.39	25.43
879	NYSE	HPI	Tue, Jan 9, 2007	25.61	25.89	25.61	25.66
878	NYSE	HPI	Mon, Jan 8, 2007	25.55	25.75	25.48	25.66
877	NYSE	HPI	Fri, Jan 5, 2007	25.55	25.67	25.48	25.50
876	NYSE	HPI	Thu, Jan 4, 2007	25.44	25.77	25.40	25.62
875	NYSE	HPI	Wed, Jan 3, 2007	25.38	25.55	25.37	25.53
874	NYSE	HPI	Fri, Dec 29, 2006	25.65	25.65	25.46	25.50
873	NYSE	HPI	Thu, Dec 28, 2006	25.49	25.52	25.38	25.42
872	NYSE	HPI	Wed, Dec 27, 2006	25.45	25.46	25.33	25.45
871	NYSE	HPI	Tue, Dec 26, 2006	25.27	25.48	25.22	25.39
870	NYSE	HPI	Fri, Dec 22, 2006	25.40	25.44	25.25	25.26
869	NYSE	HPI	Thu, Dec 21, 2006	25.28	25.34	25.22	25.24
868	NYSE	HPI	Wed, Dec 20, 2006	25.30	25.33	25.24	25.28
867	NYSE	HPI	Tue, Dec 19, 2006	25.34	25.36	25.24	25.25
866	NYSE	HPI	Mon, Dec 18, 2006	25.27	25.37	25.15	25.25
865	NYSE	HPI	Fri, Dec 15, 2006	25.48	25.48	25.21	25.21
864	NYSE	HPI	Thu, Dec 14, 2006	25.25	25.30	25.15	25.25
863	NYSE	HPI	Wed, Dec 13, 2006	25.23	25.29	25.14	25.16
862	NYSE	HPI	Tue, Dec 12, 2006	25.30	25.30	25.14	25.14
861	NYSE	HPI	Mon, Dec 11, 2006	25.15	25.28	25.10	25.19
860	NYSE	HPI	Fri, Dec 8, 2006	25.32	25.32	25.07	25.15
859	NYSE	HPI	Thu, Dec 7, 2006	25.35	25.35	25.18	25.18
858	NYSE	HPI	Wed, Dec 6, 2006	25.56	25.69	25.51	25.55
857	NYSE	HPI	Tue, Dec 5, 2006	25.52	25.56	25.47	25.51
856	NYSE	HPI	Mon, Dec 4, 2006	25.31	25.50	25.31	25.42
855	NYSE	HPI	Fri, Dec 1, 2006	25.30	25.40	25.24	25.26
854	NYSE	HPI	Thu, Nov 30, 2006	25.50	25.58	25.27	25.34
853	NYSE	HPI	Wed, Nov 29, 2006	25.26	25.49	25.23	25.36
852	NYSE	HPI	Tue, Nov 28, 2006	25.10	25.40	25.09	25.25
851	NYSE	HPI	Mon, Nov 27, 2006	25.20	25.31	25.11	25.13
850	NYSE	HPI	Fri, Nov 24, 2006	25.10	25.37	25.10	25.31
849	NYSE	HPI	Wed, Nov 22, 2006	24.92	25.13	24.88	25.08
848	NYSE	HPI	Tue, Nov 21, 2006	24.98	24.98	24.80	24.92
847	NYSE	HPI	Mon, Nov 20, 2006	25.04	25.04	24.87	24.89
846	NYSE	HPI	Fri, Nov 17, 2006	25.00	25.03	24.84	24.97
845	NYSE	HPI	Thu, Nov 16, 2006	25.00	25.25	24.60	24.91
844	NYSE	HPI	Wed, Nov 15, 2006	24.96	25.03	24.86	25.00
843	NYSE	HPI	Tue, Nov 14, 2006	24.96	24.99	24.84	24.96
842	NYSE	HPI	Mon, Nov 13, 2006	24.68	24.90	24.68	24.86
841	NYSE	HPI	Fri, Nov 10, 2006	24.80	24.87	24.67	24.81
840	NYSE	HPI	Thu, Nov 9, 2006	24.77	24.82	24.61	24.65
839	NYSE	HPI	Wed, Nov 8, 2006	24.78	24.86	24.64	24.77
838	NYSE	HPI	Tue, Nov 7, 2006	24.95	24.95	24.66	24.78
837	NYSE	HPI	Mon, Nov 6, 2006	24.84	24.84	24.67	24.70
836	NYSE	HPI	Fri, Nov 3, 2006	24.94	24.94	24.44	24.50
835	NYSE	HPI	Thu, Nov 2, 2006	25.49	25.49	24.96	24.97
834	NYSE	HPI	Wed, Nov 1, 2006	25.44	25.45	25.29	25.39
833	NYSE	HPI	Tue, Oct 31, 2006	25.45	25.45	25.25	25.28
832	NYSE	HPI	Mon, Oct 30, 2006	25.40	25.40	25.23	25.31
831	NYSE	HPI	Fri, Oct 27, 2006	25.40	25.40	25.21	25.23
830	NYSE	HPI	Thu, Oct 26, 2006	25.41	25.50	25.35	25.36
829	NYSE	HPI	Wed, Oct 25, 2006	25.35	25.37	25.25	25.36
828	NYSE	HPI	Tue, Oct 24, 2006	25.24	25.25	25.12	25.21
827	NYSE	HPI	Mon, Oct 23, 2006	25.08	25.22	25.02	25.08
826	NYSE	HPI	Fri, Oct 20, 2006	25.00	25.12	24.90	25.08
825	NYSE	HPI	Thu, Oct 19, 2006	24.92	25.04	24.84	24.91
824	NYSE	HPI	Wed, Oct 18, 2006	24.85	25.00	24.85	24.92
823	NYSE	HPI	Tue, Oct 17, 2006	24.90	24.92	24.74	24.85
822	NYSE	HPI	Mon, Oct 16, 2006	24.82	24.92	24.76	24.83
821	NYSE	HPI	Fri, Oct 13, 2006	24.98	24.98	24.80	24.82
820	NYSE	HPI	Thu, Oct 12, 2006	25.07	25.09	24.84	24.86
819	NYSE	HPI	Wed, Oct 11, 2006	24.95	25.05	24.81	24.95
818	NYSE	HPI	Tue, Oct 10, 2006	25.05	25.05	24.75	24.80
817	NYSE	HPI	Mon, Oct 9, 2006	25.00	25.02	24.95	25.00
816	NYSE	HPI	Fri, Oct 6, 2006	24.93	25.04	24.82	24.95
815	NYSE	HPI	Thu, Oct 5, 2006	24.98	24.98	24.82	24.83
814	NYSE	HPI	Wed, Oct 4, 2006	25.00	25.00	24.83	24.86
813	NYSE	HPI	Tue, Oct 3, 2006	24.97	25.00	24.78	24.94
812	NYSE	HPI	Mon, Oct 2, 2006	24.85	24.85	24.57	24.84
811	NYSE	HPI	Fri, Sep 29, 2006	24.90	24.90	24.60	24.63
810	NYSE	HPI	Thu, Sep 28, 2006	24.82	24.82	24.63	24.73
809	NYSE	HPI	Wed, Sep 27, 2006	24.79	24.79	24.54	24.62
808	NYSE	HPI	Tue, Sep 26, 2006	24.59	24.68	24.54	24.61
807	NYSE	HPI	Mon, Sep 25, 2006	24.52	24.63	24.47	24.50
806	NYSE	HPI	Fri, Sep 22, 2006	24.50	24.59	24.43	24.53
805	NYSE	HPI	Thu, Sep 21, 2006	24.34	24.50	24.30	24.45
804	NYSE	HPI	Wed, Sep 20, 2006	24.47	24.47	24.28	24.34
803	NYSE	HPI	Tue, Sep 19, 2006	24.30	24.34	24.16	24.25
802	NYSE	HPI	Mon, Sep 18, 2006	24.32	24.32	24.07	24.10
801	NYSE	HPI	Fri, Sep 15, 2006	24.49	24.49	24.30	24.32
800	NYSE	HPI	Thu, Sep 14, 2006	24.28	24.34	24.20	24.27
799	NYSE	HPI	Wed, Sep 13, 2006	24.20	24.32	24.03	24.19
798	NYSE	HPI	Tue, Sep 12, 2006	23.97	24.09	23.93	24.00
797	NYSE	HPI	Mon, Sep 11, 2006	23.76	23.96	23.76	23.96
796	NYSE	HPI	Fri, Sep 8, 2006	23.87	23.93	23.75	23.76
795	NYSE	HPI	Thu, Sep 7, 2006	23.79	23.79	23.46	23.75
794	NYSE	HPI	Wed, Sep 6, 2006	24.24	24.24	23.86	23.86
793	NYSE	HPI	Tue, Sep 5, 2006	24.34	24.34	24.17	24.25
792	NYSE	HPI	Fri, Sep 1, 2006	24.02	24.34	24.00	24.22
791	NYSE	HPI	Thu, Aug 31, 2006	24.09	24.12	23.96	24.07
790	NYSE	HPI	Wed, Aug 30, 2006	23.92	23.95	23.80	23.95
789	NYSE	HPI	Tue, Aug 29, 2006	24.00	24.05	23.69	23.81
788	NYSE	HPI	Mon, Aug 28, 2006	23.98	23.98	23.79	23.89
787	NYSE	HPI	Fri, Aug 25, 2006	23.92	23.92	23.74	23.87
786	NYSE	HPI	Thu, Aug 24, 2006	23.90	23.91	23.75	23.80
785	NYSE	HPI	Wed, Aug 23, 2006	23.85	23.85	23.67	23.80
784	NYSE	HPI	Tue, Aug 22, 2006	23.83	23.87	23.75	23.76
783	NYSE	HPI	Mon, Aug 21, 2006	23.80	23.80	23.67	23.76
782	NYSE	HPI	Fri, Aug 18, 2006	23.80	23.80	23.56	23.63
781	NYSE	HPI	Thu, Aug 17, 2006	23.70	23.72	23.51	23.58
780	NYSE	HPI	Wed, Aug 16, 2006	23.62	23.62	23.45	23.49
779	NYSE	HPI	Tue, Aug 15, 2006	23.58	23.58	23.29	23.37
778	NYSE	HPI	Mon, Aug 14, 2006	23.64	23.64	23.31	23.33
777	NYSE	HPI	Fri, Aug 11, 2006	23.47	23.49	23.27	23.39
776	NYSE	HPI	Thu, Aug 10, 2006	23.70	23.70	23.35	23.44
775	NYSE	HPI	Wed, Aug 9, 2006	23.82	23.82	23.58	23.60
774	NYSE	HPI	Tue, Aug 8, 2006	23.85	23.86	23.66	23.76
773	NYSE	HPI	Mon, Aug 7, 2006	23.81	23.81	23.65	23.65
772	NYSE	HPI	Fri, Aug 4, 2006	23.76	23.87	23.66	23.76
771	NYSE	HPI	Thu, Aug 3, 2006	23.79	23.79	23.59	23.61
770	NYSE	HPI	Wed, Aug 2, 2006	23.77	23.79	23.69	23.75
769	NYSE	HPI	Tue, Aug 1, 2006	23.75	23.75	23.62	23.73
768	NYSE	HPI	Mon, Jul 31, 2006	23.61	23.65	23.57	23.63
767	NYSE	HPI	Fri, Jul 28, 2006	23.74	23.77	23.57	23.58
766	NYSE	HPI	Thu, Jul 27, 2006	23.73	23.73	23.48	23.60
765	NYSE	HPI	Wed, Jul 26, 2006	23.71	23.71	23.45	23.60
764	NYSE	HPI	Tue, Jul 25, 2006	23.28	23.56	23.25	23.46
763	NYSE	HPI	Mon, Jul 24, 2006	23.13	23.29	23.05	23.23
762	NYSE	HPI	Fri, Jul 21, 2006	23.12	23.12	23.02	23.07
761	NYSE	HPI	Thu, Jul 20, 2006	23.11	23.11	22.95	23.00
760	NYSE	HPI	Wed, Jul 19, 2006	22.96	23.11	22.88	23.07
759	NYSE	HPI	Tue, Jul 18, 2006	22.90	22.90	22.80	22.89
758	NYSE	HPI	Mon, Jul 17, 2006	22.98	22.98	22.79	22.86
757	NYSE	HPI	Fri, Jul 14, 2006	22.97	22.97	22.79	22.84
756	NYSE	HPI	Thu, Jul 13, 2006	22.89	22.94	22.75	22.86
755	NYSE	HPI	Wed, Jul 12, 2006	22.79	22.88	22.75	22.81
754	NYSE	HPI	Tue, Jul 11, 2006	22.60	22.78	22.60	22.70
753	NYSE	HPI	Mon, Jul 10, 2006	22.93	22.99	22.80	22.82
752	NYSE	HPI	Fri, Jul 7, 2006	22.88	22.95	22.79	22.87
751	NYSE	HPI	Thu, Jul 6, 2006	22.62	22.88	22.62	22.82
750	NYSE	HPI	Wed, Jul 5, 2006	22.65	22.77	22.50	22.68
749	NYSE	HPI	Mon, Jul 3, 2006	22.49	22.66	22.42	22.66
748	NYSE	HPI	Fri, Jun 30, 2006	22.50	22.50	22.33	22.49
747	NYSE	HPI	Thu, Jun 29, 2006	22.24	22.35	22.24	22.35
746	NYSE	HPI	Wed, Jun 28, 2006	22.15	22.33	22.12	22.25
745	NYSE	HPI	Tue, Jun 27, 2006	22.45	22.50	22.10	22.24
744	NYSE	HPI	Mon, Jun 26, 2006	22.50	22.50	22.25	22.30
743	NYSE	HPI	Fri, Jun 23, 2006	22.47	22.50	22.37	22.46
742	NYSE	HPI	Thu, Jun 22, 2006	22.42	22.46	22.34	22.39
741	NYSE	HPI	Wed, Jun 21, 2006	22.30	22.43	22.25	22.36
740	NYSE	HPI	Tue, Jun 20, 2006	22.31	22.38	22.24	22.27
739	NYSE	HPI	Mon, Jun 19, 2006	22.40	22.40	22.24	22.25
738	NYSE	HPI	Fri, Jun 16, 2006	22.20	22.36	22.18	22.33
737	NYSE	HPI	Thu, Jun 15, 2006	22.11	22.33	22.10	22.33
736	NYSE	HPI	Wed, Jun 14, 2006	22.28	22.28	22.02	22.10
735	NYSE	HPI	Tue, Jun 13, 2006	22.30	22.30	22.10	22.15
734	NYSE	HPI	Mon, Jun 12, 2006	22.35	22.40	22.20	22.22
733	NYSE	HPI	Fri, Jun 9, 2006	22.21	22.40	22.20	22.25
732	NYSE	HPI	Thu, Jun 8, 2006	22.35	22.35	22.17	22.23
731	NYSE	HPI	Wed, Jun 7, 2006	22.53	22.61	22.40	22.42
730	NYSE	HPI	Tue, Jun 6, 2006	22.48	22.53	22.40	22.48
729	NYSE	HPI	Mon, Jun 5, 2006	22.48	22.48	22.31	22.40
728	NYSE	HPI	Fri, Jun 2, 2006	22.08	22.40	22.02	22.39
727	NYSE	HPI	Thu, Jun 1, 2006	22.05	22.06	21.91	21.98
726	NYSE	HPI	Wed, May 31, 2006	21.95	21.98	21.82	21.91
725	NYSE	HPI	Tue, May 30, 2006	21.97	22.00	21.86	21.89
724	NYSE	HPI	Fri, May 26, 2006	21.69	21.95	21.69	21.86
723	NYSE	HPI	Thu, May 25, 2006	21.76	21.84	21.65	21.81
722	NYSE	HPI	Wed, May 24, 2006	21.78	21.78	21.65	21.69
721	NYSE	HPI	Tue, May 23, 2006	21.62	21.75	21.62	21.75
720	NYSE	HPI	Mon, May 22, 2006	21.70	21.70	21.55	21.62
719	NYSE	HPI	Fri, May 19, 2006	21.77	21.77	21.56	21.70
718	NYSE	HPI	Thu, May 18, 2006	21.70	21.78	21.69	21.75
717	NYSE	HPI	Wed, May 17, 2006	21.90	21.90	21.69	21.69
716	NYSE	HPI	Tue, May 16, 2006	21.90	21.95	21.87	21.90
715	NYSE	HPI	Mon, May 15, 2006	21.90	21.94	21.86	21.90
714	NYSE	HPI	Fri, May 12, 2006	21.89	21.97	21.89	21.95
713	NYSE	HPI	Thu, May 11, 2006	22.10	22.13	21.88	21.89
712	NYSE	HPI	Wed, May 10, 2006	22.04	22.10	22.00	22.07
711	NYSE	HPI	Tue, May 9, 2006	22.17	22.18	22.01	22.08
710	NYSE	HPI	Mon, May 8, 2006	22.08	22.19	22.02	22.16
709	NYSE	HPI	Fri, May 5, 2006	21.92	22.05	21.92	21.98
708	NYSE	HPI	Thu, May 4, 2006	21.99	21.99	21.91	21.92
707	NYSE	HPI	Wed, May 3, 2006	21.95	21.98	21.90	21.94
706	NYSE	HPI	Tue, May 2, 2006	22.04	22.05	21.90	21.97
705	NYSE	HPI	Mon, May 1, 2006	22.05	22.05	21.90	22.04
704	NYSE	HPI	Fri, Apr 28, 2006	22.15	22.15	21.88	21.96
703	NYSE	HPI	Thu, Apr 27, 2006	21.86	21.97	21.86	21.90
702	NYSE	HPI	Wed, Apr 26, 2006	21.90	21.90	21.82	21.86
701	NYSE	HPI	Tue, Apr 25, 2006	21.90	21.94	21.82	21.86
700	NYSE	HPI	Mon, Apr 24, 2006	21.86	21.98	21.85	21.94
699	NYSE	HPI	Fri, Apr 21, 2006	21.99	22.02	21.89	21.90
698	NYSE	HPI	Thu, Apr 20, 2006	22.11	22.12	21.90	21.99
697	NYSE	HPI	Wed, Apr 19, 2006	22.18	22.20	22.03	22.07
696	NYSE	HPI	Tue, Apr 18, 2006	21.77	22.15	21.77	22.07
695	NYSE	HPI	Mon, Apr 17, 2006	22.22	22.22	21.85	21.89
694	NYSE	HPI	Thu, Apr 13, 2006	22.38	22.43	22.10	22.22
693	NYSE	HPI	Wed, Apr 12, 2006	22.41	22.69	22.40	22.40
692	NYSE	HPI	Tue, Apr 11, 2006	22.71	22.86	22.50	22.65
691	NYSE	HPI	Mon, Apr 10, 2006	23.18	23.18	22.89	22.94
690	NYSE	HPI	Fri, Apr 7, 2006	23.35	23.35	23.00	23.05
689	NYSE	HPI	Thu, Apr 6, 2006	23.45	23.46	23.23	23.23
688	NYSE	HPI	Wed, Apr 5, 2006	23.35	23.47	23.35	23.38
687	NYSE	HPI	Tue, Apr 4, 2006	23.34	23.48	23.24	23.34
686	NYSE	HPI	Mon, Apr 3, 2006	23.38	23.39	23.24	23.32
685	NYSE	HPI	Fri, Mar 31, 2006	23.63	23.63	23.33	23.35
684	NYSE	HPI	Thu, Mar 30, 2006	23.66	23.66	23.21	23.38
683	NYSE	HPI	Wed, Mar 29, 2006	23.68	23.68	23.47	23.50
682	NYSE	HPI	Tue, Mar 28, 2006	23.69	23.69	23.35	23.43
681	NYSE	HPI	Mon, Mar 27, 2006	23.83	23.83	23.43	23.44
680	NYSE	HPI	Fri, Mar 24, 2006	23.83	23.84	23.62	23.80
679	NYSE	HPI	Thu, Mar 23, 2006	23.50	23.85	23.50	23.76
678	NYSE	HPI	Wed, Mar 22, 2006	23.45	23.61	23.35	23.53
677	NYSE	HPI	Tue, Mar 21, 2006	23.40	23.47	23.29	23.34
676	NYSE	HPI	Mon, Mar 20, 2006	23.47	23.47	23.32	23.38
675	NYSE	HPI	Fri, Mar 17, 2006	23.20	23.40	23.18	23.35
674	NYSE	HPI	Thu, Mar 16, 2006	23.23	23.23	23.09	23.20
673	NYSE	HPI	Wed, Mar 15, 2006	23.20	23.20	23.05	23.13
672	NYSE	HPI	Tue, Mar 14, 2006	23.18	23.18	22.80	23.13
671	NYSE	HPI	Mon, Mar 13, 2006	23.23	23.23	23.06	23.07
670	NYSE	HPI	Fri, Mar 10, 2006	23.18	23.18	22.95	23.06
669	NYSE	HPI	Thu, Mar 9, 2006	23.10	23.18	22.92	22.99
668	NYSE	HPI	Wed, Mar 8, 2006	23.20	23.20	23.07	23.18
667	NYSE	HPI	Tue, Mar 7, 2006	23.45	23.45	23.11	23.21
666	NYSE	HPI	Mon, Mar 6, 2006	23.47	23.47	23.21	23.29
665	NYSE	HPI	Fri, Mar 3, 2006	23.44	23.47	23.31	23.40
664	NYSE	HPI	Thu, Mar 2, 2006	23.40	23.40	23.30	23.35
663	NYSE	HPI	Wed, Mar 1, 2006	23.30	23.35	23.12	23.30
662	NYSE	HPI	Tue, Feb 28, 2006	23.18	23.18	23.01	23.15
661	NYSE	HPI	Mon, Feb 27, 2006	22.99	23.10	22.95	23.01
660	NYSE	HPI	Fri, Feb 24, 2006	23.19	23.19	22.90	22.99
659	NYSE	HPI	Thu, Feb 23, 2006	23.08	23.08	22.86	23.08
658	NYSE	HPI	Wed, Feb 22, 2006	23.10	23.10	22.90	22.98
657	NYSE	HPI	Tue, Feb 21, 2006	22.78	22.96	22.61	22.86
656	NYSE	HPI	Fri, Feb 17, 2006	22.59	22.72	22.54	22.72
655	NYSE	HPI	Thu, Feb 16, 2006	22.45	22.50	22.41	22.47
654	NYSE	HPI	Wed, Feb 15, 2006	22.41	22.46	22.40	22.41
653	NYSE	HPI	Tue, Feb 14, 2006	22.42	22.48	22.40	22.42
652	NYSE	HPI	Mon, Feb 13, 2006	22.36	22.48	22.35	22.41
651	NYSE	HPI	Fri, Feb 10, 2006	22.38	22.51	22.35	22.40
650	NYSE	HPI	Thu, Feb 9, 2006	22.57	22.57	22.45	22.47
649	NYSE	HPI	Wed, Feb 8, 2006	22.67	22.67	22.58	22.63
648	NYSE	HPI	Tue, Feb 7, 2006	22.76	22.76	22.59	22.60
647	NYSE	HPI	Mon, Feb 6, 2006	22.80	22.80	22.63	22.63
646	NYSE	HPI	Fri, Feb 3, 2006	22.73	22.89	22.65	22.69
645	NYSE	HPI	Thu, Feb 2, 2006	22.78	22.95	22.65	22.89
644	NYSE	HPI	Wed, Feb 1, 2006	22.63	22.73	22.61	22.62
643	NYSE	HPI	Tue, Jan 31, 2006	22.83	22.83	22.53	22.56
642	NYSE	HPI	Mon, Jan 30, 2006	22.52	22.64	22.47	22.60
641	NYSE	HPI	Fri, Jan 27, 2006	22.50	22.59	22.47	22.52
640	NYSE	HPI	Thu, Jan 26, 2006	22.49	22.56	22.46	22.47
639	NYSE	HPI	Wed, Jan 25, 2006	22.58	22.60	22.45	22.46
638	NYSE	HPI	Tue, Jan 24, 2006	22.56	22.60	22.45	22.48
637	NYSE	HPI	Mon, Jan 23, 2006	22.55	22.58	22.51	22.52
636	NYSE	HPI	Fri, Jan 20, 2006	22.68	22.68	22.46	22.51
635	NYSE	HPI	Thu, Jan 19, 2006	22.48	22.54	22.32	22.50
634	NYSE	HPI	Wed, Jan 18, 2006	22.33	22.40	22.31	22.34
633	NYSE	HPI	Tue, Jan 17, 2006	22.37	22.37	22.24	22.32
632	NYSE	HPI	Fri, Jan 13, 2006	22.32	22.75	22.30	22.35
631	NYSE	HPI	Thu, Jan 12, 2006	22.35	22.40	22.25	22.29
630	NYSE	HPI	Wed, Jan 11, 2006	22.24	22.28	22.17	22.24
629	NYSE	HPI	Tue, Jan 10, 2006	22.04	22.23	22.01	22.20
628	NYSE	HPI	Mon, Jan 9, 2006	21.97	22.16	21.97	22.08
627	NYSE	HPI	Fri, Jan 6, 2006	22.02	22.10	21.89	22.03
626	NYSE	HPI	Thu, Jan 5, 2006	21.79	21.99	21.67	21.97
625	NYSE	HPI	Wed, Jan 4, 2006	21.37	21.82	21.37	21.79
624	NYSE	HPI	Tue, Jan 3, 2006	21.25	21.46	21.11	21.46
623	NYSE	HPI	Fri, Dec 30, 2005	21.28	21.28	21.05	21.28
622	NYSE	HPI	Thu, Dec 29, 2005	21.11	21.18	20.86	21.03
621	NYSE	HPI	Wed, Dec 28, 2005	21.03	21.16	20.88	21.00
620	NYSE	HPI	Tue, Dec 27, 2005	21.35	21.45	21.10	21.13
619	NYSE	HPI	Fri, Dec 23, 2005	21.17	21.34	21.16	21.28
618	NYSE	HPI	Thu, Dec 22, 2005	21.09	21.33	20.89	21.17
617	NYSE	HPI	Wed, Dec 21, 2005	20.87	21.11	20.76	21.07
616	NYSE	HPI	Tue, Dec 20, 2005	20.69	20.95	20.64	20.88
615	NYSE	HPI	Mon, Dec 19, 2005	20.89	20.90	20.70	20.79
614	NYSE	HPI	Fri, Dec 16, 2005	20.68	20.81	20.62	20.81
613	NYSE	HPI	Thu, Dec 15, 2005	20.61	20.79	20.61	20.73
612	NYSE	HPI	Wed, Dec 14, 2005	20.98	20.98	20.77	20.91
611	NYSE	HPI	Tue, Dec 13, 2005	20.98	20.98	20.77	20.92
610	NYSE	HPI	Mon, Dec 12, 2005	20.85	20.95	20.79	20.93
609	NYSE	HPI	Fri, Dec 9, 2005	20.84	20.99	20.82	20.93
608	NYSE	HPI	Thu, Dec 8, 2005	20.93	21.10	20.82	20.88
607	NYSE	HPI	Wed, Dec 7, 2005	21.23	21.23	21.01	21.09
606	NYSE	HPI	Tue, Dec 6, 2005	21.39	21.56	21.12	21.23
605	NYSE	HPI	Mon, Dec 5, 2005	21.55	21.55	21.37	21.45
604	NYSE	HPI	Fri, Dec 2, 2005	21.44	21.60	21.44	21.55
603	NYSE	HPI	Thu, Dec 1, 2005	21.38	21.57	21.18	21.41
602	NYSE	HPI	Wed, Nov 30, 2005	21.38	21.38	21.11	21.23
601	NYSE	HPI	Tue, Nov 29, 2005	21.30	21.39	21.15	21.39
600	NYSE	HPI	Mon, Nov 28, 2005	21.23	21.28	20.96	21.26
599	NYSE	HPI	Fri, Nov 25, 2005	21.13	21.15	21.05	21.13
598	NYSE	HPI	Wed, Nov 23, 2005	20.80	21.00	20.68	20.93
597	NYSE	HPI	Tue, Nov 22, 2005	20.66	20.80	20.66	20.79
596	NYSE	HPI	Mon, Nov 21, 2005	20.89	20.89	20.76	20.82
595	NYSE	HPI	Fri, Nov 18, 2005	20.99	20.99	20.79	20.89
594	NYSE	HPI	Thu, Nov 17, 2005	21.12	21.18	20.87	20.96
593	NYSE	HPI	Wed, Nov 16, 2005	21.29	21.32	21.11	21.19
592	NYSE	HPI	Tue, Nov 15, 2005	21.40	21.40	21.23	21.25
591	NYSE	HPI	Mon, Nov 14, 2005	21.43	21.44	21.40	21.41
590	NYSE	HPI	Fri, Nov 11, 2005	21.50	21.53	21.40	21.43
589	NYSE	HPI	Thu, Nov 10, 2005	21.77	21.90	21.50	21.59
588	NYSE	HPI	Wed, Nov 9, 2005	21.80	22.01	21.71	21.78
587	NYSE	HPI	Tue, Nov 8, 2005	21.76	22.08	21.75	21.86
586	NYSE	HPI	Mon, Nov 7, 2005	21.74	21.84	21.73	21.77
585	NYSE	HPI	Fri, Nov 4, 2005	21.72	21.78	21.69	21.76
584	NYSE	HPI	Thu, Nov 3, 2005	21.72	21.78	21.65	21.72
583	NYSE	HPI	Wed, Nov 2, 2005	21.56	21.73	21.55	21.73
582	NYSE	HPI	Tue, Nov 1, 2005	21.62	21.71	21.60	21.63
581	NYSE	HPI	Mon, Oct 31, 2005	21.71	21.83	21.60	21.68
580	NYSE	HPI	Fri, Oct 28, 2005	21.60	21.78	21.52	21.63
579	NYSE	HPI	Thu, Oct 27, 2005	21.63	21.73	21.41	21.45
578	NYSE	HPI	Wed, Oct 26, 2005	21.65	21.68	21.56	21.63
577	NYSE	HPI	Tue, Oct 25, 2005	21.62	21.75	21.54	21.55
576	NYSE	HPI	Mon, Oct 24, 2005	21.87	21.90	21.62	21.62
575	NYSE	HPI	Fri, Oct 21, 2005	21.65	21.83	21.51	21.65
574	NYSE	HPI	Thu, Oct 20, 2005	21.78	21.78	21.60	21.66
573	NYSE	HPI	Wed, Oct 19, 2005	21.65	21.83	21.65	21.68
572	NYSE	HPI	Tue, Oct 18, 2005	21.52	21.99	21.52	21.63
571	NYSE	HPI	Mon, Oct 17, 2005	21.44	22.04	21.42	21.49
570	NYSE	HPI	Fri, Oct 14, 2005	21.17	21.44	21.15	21.28
569	NYSE	HPI	Thu, Oct 13, 2005	21.75	21.92	21.10	21.22
568	NYSE	HPI	Wed, Oct 12, 2005	21.96	22.25	21.81	21.82
567	NYSE	HPI	Tue, Oct 11, 2005	22.48	22.48	21.75	21.96
566	NYSE	HPI	Mon, Oct 10, 2005	23.00	23.00	22.41	22.43
565	NYSE	HPI	Fri, Oct 7, 2005	22.60	22.97	22.53	22.75
564	NYSE	HPI	Thu, Oct 6, 2005	22.70	22.88	22.67	22.71
563	NYSE	HPI	Wed, Oct 5, 2005	22.83	22.84	22.70	22.75
562	NYSE	HPI	Tue, Oct 4, 2005	22.63	22.84	22.63	22.71
561	NYSE	HPI	Mon, Oct 3, 2005	22.76	22.88	22.55	22.70
560	NYSE	HPI	Fri, Sep 30, 2005	22.89	22.90	22.68	22.76
559	NYSE	HPI	Thu, Sep 29, 2005	22.75	22.90	22.65	22.70
558	NYSE	HPI	Wed, Sep 28, 2005	22.55	22.89	22.54	22.79
557	NYSE	HPI	Tue, Sep 27, 2005	22.89	22.89	22.50	22.54
556	NYSE	HPI	Mon, Sep 26, 2005	23.17	23.36	22.72	22.73
555	NYSE	HPI	Fri, Sep 23, 2005	22.86	23.31	22.75	23.16
554	NYSE	HPI	Thu, Sep 22, 2005	22.85	23.18	22.75	22.85
553	NYSE	HPI	Wed, Sep 21, 2005	23.10	23.30	22.77	23.00
552	NYSE	HPI	Tue, Sep 20, 2005	23.19	23.48	23.10	23.15
551	NYSE	HPI	Mon, Sep 19, 2005	23.37	23.55	23.15	23.39
550	NYSE	HPI	Fri, Sep 16, 2005	23.30	23.50	23.24	23.36
549	NYSE	HPI	Thu, Sep 15, 2005	23.52	23.55	23.30	23.31
548	NYSE	HPI	Wed, Sep 14, 2005	23.51	23.77	23.51	23.51
547	NYSE	HPI	Tue, Sep 13, 2005	23.65	23.79	23.49	23.51
546	NYSE	HPI	Mon, Sep 12, 2005	23.62	23.80	23.50	23.73
545	NYSE	HPI	Fri, Sep 9, 2005	23.55	23.70	23.35	23.55
544	NYSE	HPI	Thu, Sep 8, 2005	23.60	23.68	23.53	23.66
543	NYSE	HPI	Wed, Sep 7, 2005	23.60	23.73	23.53	23.69
542	NYSE	HPI	Tue, Sep 6, 2005	23.60	23.60	23.50	23.50
541	NYSE	HPI	Fri, Sep 2, 2005	23.57	23.61	23.41	23.50
540	NYSE	HPI	Thu, Sep 1, 2005	23.43	23.60	23.40	23.45
539	NYSE	HPI	Wed, Aug 31, 2005	23.50	23.58	23.41	23.50
538	NYSE	HPI	Tue, Aug 30, 2005	23.45	23.46	23.32	23.46
537	NYSE	HPI	Mon, Aug 29, 2005	23.50	23.50	23.21	23.44
536	NYSE	HPI	Fri, Aug 26, 2005	23.44	23.49	23.20	23.45
535	NYSE	HPI	Thu, Aug 25, 2005	23.49	23.55	23.33	23.48
534	NYSE	HPI	Wed, Aug 24, 2005	23.34	23.54	23.26	23.48
533	NYSE	HPI	Tue, Aug 23, 2005	23.30	23.35	23.17	23.34
532	NYSE	HPI	Mon, Aug 22, 2005	23.33	23.33	23.10	23.31
531	NYSE	HPI	Fri, Aug 19, 2005	23.17	23.32	23.17	23.26
530	NYSE	HPI	Thu, Aug 18, 2005	23.16	23.30	23.09	23.09
529	NYSE	HPI	Wed, Aug 17, 2005	23.18	23.24	23.10	23.21
528	NYSE	HPI	Tue, Aug 16, 2005	23.23	23.23	23.07	23.13
527	NYSE	HPI	Mon, Aug 15, 2005	23.18	23.23	23.11	23.16
526	NYSE	HPI	Fri, Aug 12, 2005	23.06	23.18	23.02	23.18
525	NYSE	HPI	Thu, Aug 11, 2005	22.99	23.23	22.91	23.10
524	NYSE	HPI	Wed, Aug 10, 2005	23.17	23.26	23.03	23.09
523	NYSE	HPI	Tue, Aug 9, 2005	23.30	23.39	23.00	23.11
522	NYSE	HPI	Mon, Aug 8, 2005	23.50	23.50	23.36	23.36
521	NYSE	HPI	Fri, Aug 5, 2005	23.60	23.65	23.42	23.52
520	NYSE	HPI	Thu, Aug 4, 2005	23.59	23.65	23.51	23.60
519	NYSE	HPI	Wed, Aug 3, 2005	23.45	23.65	23.40	23.58
518	NYSE	HPI	Tue, Aug 2, 2005	23.48	23.63	23.41	23.57
517	NYSE	HPI	Mon, Aug 1, 2005	23.39	23.62	23.37	23.43
516	NYSE	HPI	Fri, Jul 29, 2005	23.50	23.58	23.45	23.46
515	NYSE	HPI	Thu, Jul 28, 2005	23.55	23.60	23.31	23.45
514	NYSE	HPI	Wed, Jul 27, 2005	23.40	23.53	23.35	23.48
513	NYSE	HPI	Tue, Jul 26, 2005	23.35	23.44	23.31	23.35
512	NYSE	HPI	Mon, Jul 25, 2005	23.43	23.44	23.33	23.35
511	NYSE	HPI	Fri, Jul 22, 2005	23.35	23.47	23.32	23.35
510	NYSE	HPI	Thu, Jul 21, 2005	23.35	23.38	23.29	23.31
509	NYSE	HPI	Wed, Jul 20, 2005	23.41	23.46	23.17	23.34
508	NYSE	HPI	Tue, Jul 19, 2005	23.48	23.51	23.28	23.41
507	NYSE	HPI	Mon, Jul 18, 2005	23.30	23.53	23.30	23.46
506	NYSE	HPI	Fri, Jul 15, 2005	23.60	23.64	23.34	23.40
505	NYSE	HPI	Thu, Jul 14, 2005	23.58	23.65	23.45	23.60
504	NYSE	HPI	Wed, Jul 13, 2005	23.58	23.58	23.47	23.53
503	NYSE	HPI	Tue, Jul 12, 2005	23.50	23.59	23.45	23.56
502	NYSE	HPI	Mon, Jul 11, 2005	23.58	23.59	23.34	23.43
501	NYSE	HPI	Fri, Jul 8, 2005	23.51	23.59	23.42	23.58
500	NYSE	HPI	Thu, Jul 7, 2005	23.52	23.59	23.15	23.53
499	NYSE	HPI	Wed, Jul 6, 2005	23.54	23.59	23.51	23.56
498	NYSE	HPI	Tue, Jul 5, 2005	23.39	23.54	23.39	23.52
497	NYSE	HPI	Fri, Jul 1, 2005	23.26	23.41	23.26	23.40
496	NYSE	HPI	Thu, Jun 30, 2005	23.30	23.43	23.26	23.32
495	NYSE	HPI	Wed, Jun 29, 2005	23.31	23.35	23.22	23.23
494	NYSE	HPI	Tue, Jun 28, 2005	23.32	23.39	23.30	23.30
493	NYSE	HPI	Mon, Jun 27, 2005	23.43	23.44	23.23	23.32
492	NYSE	HPI	Fri, Jun 24, 2005	23.19	23.32	23.12	23.20
491	NYSE	HPI	Thu, Jun 23, 2005	23.19	23.20	23.11	23.13
490	NYSE	HPI	Wed, Jun 22, 2005	23.18	23.20	23.07	23.19
489	NYSE	HPI	Tue, Jun 21, 2005	23.15	23.19	23.00	23.14
488	NYSE	HPI	Mon, Jun 20, 2005	23.03	23.16	22.97	23.05
487	NYSE	HPI	Fri, Jun 17, 2005	23.12	23.15	23.01	23.13
486	NYSE	HPI	Thu, Jun 16, 2005	23.05	23.05	22.93	23.04
485	NYSE	HPI	Wed, Jun 15, 2005	23.19	23.22	22.92	23.08
484	NYSE	HPI	Tue, Jun 14, 2005	23.15	23.19	23.05	23.19
483	NYSE	HPI	Mon, Jun 13, 2005	23.26	23.30	23.10	23.15
482	NYSE	HPI	Fri, Jun 10, 2005	23.28	23.28	23.15	23.16
481	NYSE	HPI	Thu, Jun 9, 2005	23.22	23.41	23.21	23.24
480	NYSE	HPI	Wed, Jun 8, 2005	23.51	23.52	23.42	23.43
479	NYSE	HPI	Tue, Jun 7, 2005	23.50	23.57	23.39	23.50
478	NYSE	HPI	Mon, Jun 6, 2005	23.47	23.60	23.40	23.50
477	NYSE	HPI	Fri, Jun 3, 2005	23.43	23.59	23.37	23.46
476	NYSE	HPI	Thu, Jun 2, 2005	23.40	23.49	23.32	23.49
475	NYSE	HPI	Wed, Jun 1, 2005	23.45	23.57	23.32	23.32
474	NYSE	HPI	Tue, May 31, 2005	23.30	23.36	23.18	23.31
473	NYSE	HPI	Fri, May 27, 2005	23.22	23.31	23.15	23.30
472	NYSE	HPI	Thu, May 26, 2005	23.15	23.22	23.03	23.19
471	NYSE	HPI	Wed, May 25, 2005	23.08	23.25	22.95	23.15
470	NYSE	HPI	Tue, May 24, 2005	22.87	23.05	22.87	23.02
469	NYSE	HPI	Mon, May 23, 2005	22.77	22.96	22.69	22.96
468	NYSE	HPI	Fri, May 20, 2005	22.75	22.77	22.65	22.76
467	NYSE	HPI	Thu, May 19, 2005	22.58	22.78	22.58	22.71
466	NYSE	HPI	Wed, May 18, 2005	22.66	22.92	22.66	22.85
465	NYSE	HPI	Tue, May 17, 2005	22.59	22.74	22.57	22.67
464	NYSE	HPI	Mon, May 16, 2005	22.66	22.74	22.56	22.59
463	NYSE	HPI	Fri, May 13, 2005	22.55	22.67	22.52	22.58
462	NYSE	HPI	Thu, May 12, 2005	22.55	22.70	22.50	22.52
461	NYSE	HPI	Wed, May 11, 2005	22.54	22.74	22.54	22.61
460	NYSE	HPI	Tue, May 10, 2005	22.69	22.74	22.52	22.59
459	NYSE	HPI	Mon, May 9, 2005	22.73	22.74	22.63	22.64
458	NYSE	HPI	Fri, May 6, 2005	22.65	22.74	22.55	22.69
457	NYSE	HPI	Thu, May 5, 2005	22.85	22.85	22.61	22.69
456	NYSE	HPI	Wed, May 4, 2005	22.80	22.86	22.76	22.79
455	NYSE	HPI	Tue, May 3, 2005	22.53	22.78	22.45	22.78
454	NYSE	HPI	Mon, May 2, 2005	22.56	22.56	22.44	22.49
453	NYSE	HPI	Fri, Apr 29, 2005	22.55	22.58	22.44	22.44
452	NYSE	HPI	Thu, Apr 28, 2005	22.45	22.51	22.33	22.51
451	NYSE	HPI	Wed, Apr 27, 2005	22.14	22.52	22.14	22.46
450	NYSE	HPI	Tue, Apr 26, 2005	22.40	22.47	22.12	22.24
449	NYSE	HPI	Mon, Apr 25, 2005	22.36	22.48	22.33	22.40
448	NYSE	HPI	Fri, Apr 22, 2005	22.32	22.48	22.32	22.42
447	NYSE	HPI	Thu, Apr 21, 2005	22.54	22.60	22.45	22.51
446	NYSE	HPI	Wed, Apr 20, 2005	22.63	22.74	22.60	22.74
445	NYSE	HPI	Tue, Apr 19, 2005	22.50	22.76	22.50	22.62
444	NYSE	HPI	Mon, Apr 18, 2005	22.22	22.50	22.20	22.41
443	NYSE	HPI	Fri, Apr 15, 2005	22.32	22.45	22.20	22.23
442	NYSE	HPI	Thu, Apr 14, 2005	22.41	22.52	22.34	22.37
441	NYSE	HPI	Wed, Apr 13, 2005	22.32	22.54	22.32	22.51
440	NYSE	HPI	Tue, Apr 12, 2005	22.49	22.50	22.23	22.38
439	NYSE	HPI	Mon, Apr 11, 2005	22.44	22.50	22.33	22.44
438	NYSE	HPI	Fri, Apr 8, 2005	22.26	22.45	22.17	22.44
437	NYSE	HPI	Thu, Apr 7, 2005	22.30	22.45	22.22	22.27
436	NYSE	HPI	Wed, Apr 6, 2005	22.19	22.29	22.05	22.27
435	NYSE	HPI	Tue, Apr 5, 2005	22.34	22.44	21.91	22.10
434	NYSE	HPI	Mon, Apr 4, 2005	22.43	22.49	22.32	22.40
433	NYSE	HPI	Fri, Apr 1, 2005	22.52	22.60	22.32	22.47
432	NYSE	HPI	Thu, Mar 31, 2005	22.04	22.42	22.04	22.39
431	NYSE	HPI	Wed, Mar 30, 2005	21.69	22.06	21.69	22.04
430	NYSE	HPI	Tue, Mar 29, 2005	21.61	21.74	21.52	21.69
429	NYSE	HPI	Mon, Mar 28, 2005	21.62	21.79	21.43	21.59
428	NYSE	HPI	Thu, Mar 24, 2005	21.40	21.79	21.40	21.62
427	NYSE	HPI	Wed, Mar 23, 2005	21.72	21.72	21.25	21.36
426	NYSE	HPI	Tue, Mar 22, 2005	21.82	22.02	21.80	21.80
425	NYSE	HPI	Mon, Mar 21, 2005	22.40	22.50	21.88	22.00
424	NYSE	HPI	Fri, Mar 18, 2005	22.69	22.78	22.44	22.49
423	NYSE	HPI	Thu, Mar 17, 2005	22.65	22.85	22.30	22.83
422	NYSE	HPI	Wed, Mar 16, 2005	22.86	22.93	22.80	22.82
421	NYSE	HPI	Tue, Mar 15, 2005	23.00	23.10	22.85	22.85
420	NYSE	HPI	Mon, Mar 14, 2005	23.12	23.34	22.94	22.95
419	NYSE	HPI	Fri, Mar 11, 2005	23.56	23.69	23.39	23.43
418	NYSE	HPI	Thu, Mar 10, 2005	23.76	23.79	23.45	23.65
417	NYSE	HPI	Wed, Mar 9, 2005	23.96	23.96	23.72	23.76
416	NYSE	HPI	Tue, Mar 8, 2005	23.93	24.07	23.90	23.96
415	NYSE	HPI	Mon, Mar 7, 2005	23.84	23.99	23.80	23.95
414	NYSE	HPI	Fri, Mar 4, 2005	24.08	24.09	23.84	23.94
413	NYSE	HPI	Thu, Mar 3, 2005	24.30	24.33	24.15	24.16
412	NYSE	HPI	Wed, Mar 2, 2005	24.41	24.41	24.23	24.30
411	NYSE	HPI	Tue, Mar 1, 2005	24.10	24.54	24.10	24.41
410	NYSE	HPI	Mon, Feb 28, 2005	24.05	24.12	23.81	24.05
409	NYSE	HPI	Fri, Feb 25, 2005	23.94	24.08	23.86	24.05
408	NYSE	HPI	Thu, Feb 24, 2005	23.85	23.95	23.82	23.90
407	NYSE	HPI	Wed, Feb 23, 2005	23.63	23.77	23.61	23.64
406	NYSE	HPI	Tue, Feb 22, 2005	23.85	23.90	23.61	23.63
405	NYSE	HPI	Fri, Feb 18, 2005	24.06	24.06	23.80	23.92
404	NYSE	HPI	Thu, Feb 17, 2005	23.95	24.08	23.89	24.04
403	NYSE	HPI	Wed, Feb 16, 2005	24.19	24.21	24.10	24.18
402	NYSE	HPI	Tue, Feb 15, 2005	24.02	24.20	23.94	24.15
401	NYSE	HPI	Mon, Feb 14, 2005	24.39	24.40	23.81	24.06
400	NYSE	HPI	Fri, Feb 11, 2005	25.52	25.53	24.32	24.39
399	NYSE	HPI	Thu, Feb 10, 2005	25.90	25.90	25.67	25.71
398	NYSE	HPI	Wed, Feb 9, 2005	25.73	25.80	25.63	25.70
397	NYSE	HPI	Tue, Feb 8, 2005	25.72	25.74	25.55	25.67
396	NYSE	HPI	Mon, Feb 7, 2005	25.60	25.70	25.42	25.63
395	NYSE	HPI	Fri, Feb 4, 2005	25.60	25.64	25.46	25.49
394	NYSE	HPI	Thu, Feb 3, 2005	25.50	25.50	25.37	25.41
393	NYSE	HPI	Wed, Feb 2, 2005	25.31	25.49	25.25	25.47
392	NYSE	HPI	Tue, Feb 1, 2005	25.30	25.34	25.23	25.31
391	NYSE	HPI	Mon, Jan 31, 2005	25.33	25.35	25.19	25.22
390	NYSE	HPI	Fri, Jan 28, 2005	25.28	25.35	25.22	25.25
389	NYSE	HPI	Thu, Jan 27, 2005	25.29	25.30	25.01	25.23
388	NYSE	HPI	Wed, Jan 26, 2005	25.20	25.30	25.08	25.18
387	NYSE	HPI	Tue, Jan 25, 2005	25.34	25.35	25.18	25.19
386	NYSE	HPI	Mon, Jan 24, 2005	25.34	25.35	25.10	25.25
385	NYSE	HPI	Fri, Jan 21, 2005	25.19	25.36	25.05	25.29
384	NYSE	HPI	Thu, Jan 20, 2005	25.18	25.30	25.17	25.20
383	NYSE	HPI	Wed, Jan 19, 2005	25.48	25.49	25.26	25.35
382	NYSE	HPI	Tue, Jan 18, 2005	25.27	25.32	25.18	25.27
381	NYSE	HPI	Fri, Jan 14, 2005	25.27	25.28	25.17	25.20
380	NYSE	HPI	Thu, Jan 13, 2005	25.25	25.27	25.09	25.22
379	NYSE	HPI	Wed, Jan 12, 2005	25.20	25.25	25.13	25.17
378	NYSE	HPI	Tue, Jan 11, 2005	25.25	25.27	25.16	25.23
377	NYSE	HPI	Mon, Jan 10, 2005	25.06	25.24	25.02	25.18
376	NYSE	HPI	Fri, Jan 7, 2005	25.05	25.15	25.00	25.00
375	NYSE	HPI	Thu, Jan 6, 2005	25.07	25.07	24.92	24.97
374	NYSE	HPI	Wed, Jan 5, 2005	25.01	25.07	24.90	24.94
373	NYSE	HPI	Tue, Jan 4, 2005	24.96	25.11	24.95	25.01
372	NYSE	HPI	Mon, Jan 3, 2005	25.00	25.09	24.76	24.97
371	NYSE	HPI	Fri, Dec 31, 2004	24.90	24.99	24.83	24.87
370	NYSE	HPI	Thu, Dec 30, 2004	24.84	24.85	24.72	24.80
369	NYSE	HPI	Wed, Dec 29, 2004	24.77	24.81	24.65	24.80
368	NYSE	HPI	Tue, Dec 28, 2004	24.83	24.83	24.66	24.78
367	NYSE	HPI	Mon, Dec 27, 2004	24.67	24.85	24.50	24.65
366	NYSE	HPI	Thu, Dec 23, 2004	24.76	24.80	24.68	24.72
365	NYSE	HPI	Wed, Dec 22, 2004	24.78	24.83	24.66	24.77
364	NYSE	HPI	Tue, Dec 21, 2004	24.96	24.96	24.67	24.73
363	NYSE	HPI	Mon, Dec 20, 2004	24.73	24.81	24.64	24.81
362	NYSE	HPI	Fri, Dec 17, 2004	24.70	24.85	24.57	24.70
361	NYSE	HPI	Thu, Dec 16, 2004	25.05	25.07	24.70	24.70
360	NYSE	HPI	Wed, Dec 15, 2004	25.22	25.27	24.90	25.11
359	NYSE	HPI	Tue, Dec 14, 2004	25.12	25.20	25.02	25.20
358	NYSE	HPI	Mon, Dec 13, 2004	25.00	25.11	25.00	25.04
357	NYSE	HPI	Fri, Dec 10, 2004	24.88	25.10	24.85	25.03
356	NYSE	HPI	Thu, Dec 9, 2004	24.98	24.98	24.80	24.95
355	NYSE	HPI	Wed, Dec 8, 2004	24.95	24.98	24.80	24.90
354	NYSE	HPI	Tue, Dec 7, 2004	24.86	25.00	24.82	24.95
353	NYSE	HPI	Mon, Dec 6, 2004	24.95	25.01	24.84	25.01
352	NYSE	HPI	Fri, Dec 3, 2004	24.85	25.04	24.80	24.88
351	NYSE	HPI	Thu, Dec 2, 2004	25.07	25.07	24.61	24.76
350	NYSE	HPI	Wed, Dec 1, 2004	25.03	25.17	24.99	25.01
349	NYSE	HPI	Tue, Nov 30, 2004	25.27	25.27	24.82	24.88
348	NYSE	HPI	Mon, Nov 29, 2004	25.51	25.51	25.12	25.19
347	NYSE	HPI	Fri, Nov 26, 2004	25.50	25.63	25.50	25.50
346	NYSE	HPI	Wed, Nov 24, 2004	25.42	25.44	25.30	25.44
345	NYSE	HPI	Tue, Nov 23, 2004	25.43	25.43	25.31	25.39
344	NYSE	HPI	Mon, Nov 22, 2004	25.35	25.43	25.19	25.41
343	NYSE	HPI	Fri, Nov 19, 2004	25.39	25.43	25.10	25.25
342	NYSE	HPI	Thu, Nov 18, 2004	25.45	25.45	25.25	25.34
341	NYSE	HPI	Wed, Nov 17, 2004	25.36	25.45	25.22	25.45
340	NYSE	HPI	Tue, Nov 16, 2004	25.25	25.28	25.05	25.21
339	NYSE	HPI	Mon, Nov 15, 2004	25.18	25.25	24.98	25.24
338	NYSE	HPI	Fri, Nov 12, 2004	24.90	25.05	24.86	25.05
337	NYSE	HPI	Thu, Nov 11, 2004	24.72	24.92	24.70	24.90
336	NYSE	HPI	Wed, Nov 10, 2004	24.50	24.78	24.45	24.77
335	NYSE	HPI	Tue, Nov 9, 2004	24.46	24.58	24.31	24.50
334	NYSE	HPI	Mon, Nov 8, 2004	25.00	25.08	23.83	24.31
333	NYSE	HPI	Fri, Nov 5, 2004	25.53	25.58	24.87	25.07
332	NYSE	HPI	Thu, Nov 4, 2004	25.60	25.61	25.54	25.54
331	NYSE	HPI	Wed, Nov 3, 2004	25.55	25.63	25.45	25.60
330	NYSE	HPI	Tue, Nov 2, 2004	25.63	25.63	25.49	25.52
329	NYSE	HPI	Mon, Nov 1, 2004	25.60	25.66	25.45	25.49
328	NYSE	HPI	Fri, Oct 29, 2004	25.62	25.62	25.43	25.45
327	NYSE	HPI	Thu, Oct 28, 2004	25.67	25.67	25.38	25.46
326	NYSE	HPI	Wed, Oct 27, 2004	25.44	25.70	25.29	25.50
325	NYSE	HPI	Tue, Oct 26, 2004	25.15	25.30	25.15	25.26
324	NYSE	HPI	Mon, Oct 25, 2004	25.33	25.33	25.13	25.17
323	NYSE	HPI	Fri, Oct 22, 2004	25.30	25.34	25.19	25.25
322	NYSE	HPI	Thu, Oct 21, 2004	25.42	25.52	25.17	25.30
321	NYSE	HPI	Wed, Oct 20, 2004	25.70	25.77	25.62	25.64
320	NYSE	HPI	Tue, Oct 19, 2004	25.65	25.72	25.60	25.68
319	NYSE	HPI	Mon, Oct 18, 2004	25.40	25.57	25.40	25.54
318	NYSE	HPI	Fri, Oct 15, 2004	25.40	25.40	25.25	25.40
317	NYSE	HPI	Thu, Oct 14, 2004	25.32	25.32	25.22	25.22
316	NYSE	HPI	Wed, Oct 13, 2004	25.23	25.31	25.13	25.22
315	NYSE	HPI	Tue, Oct 12, 2004	25.30	25.32	25.13	25.23
314	NYSE	HPI	Mon, Oct 11, 2004	25.10	25.24	24.97	25.16
313	NYSE	HPI	Fri, Oct 8, 2004	25.00	25.10	24.97	25.04
312	NYSE	HPI	Thu, Oct 7, 2004	25.00	25.00	24.92	24.92
311	NYSE	HPI	Wed, Oct 6, 2004	24.89	25.00	24.85	25.00
310	NYSE	HPI	Tue, Oct 5, 2004	24.84	24.90	24.77	24.89
309	NYSE	HPI	Mon, Oct 4, 2004	24.81	24.90	24.76	24.85
308	NYSE	HPI	Fri, Oct 1, 2004	24.87	24.87	24.70	24.75
307	NYSE	HPI	Thu, Sep 30, 2004	24.85	24.87	24.65	24.80
306	NYSE	HPI	Wed, Sep 29, 2004	24.94	24.99	24.81	24.81
305	NYSE	HPI	Tue, Sep 28, 2004	24.87	25.04	24.78	24.97
304	NYSE	HPI	Mon, Sep 27, 2004	24.92	24.96	24.77	24.77
303	NYSE	HPI	Fri, Sep 24, 2004	24.90	24.99	24.82	24.84
302	NYSE	HPI	Thu, Sep 23, 2004	25.03	25.03	24.88	25.00
301	NYSE	HPI	Wed, Sep 22, 2004	24.83	25.04	24.83	25.03
300	NYSE	HPI	Tue, Sep 21, 2004	25.06	25.07	24.82	24.91
299	NYSE	HPI	Mon, Sep 20, 2004	25.00	25.03	24.80	24.96
298	NYSE	HPI	Fri, Sep 17, 2004	24.98	24.98	24.80	24.94
297	NYSE	HPI	Thu, Sep 16, 2004	24.87	24.92	24.76	24.85
296	NYSE	HPI	Wed, Sep 15, 2004	25.11	25.11	24.99	25.01
295	NYSE	HPI	Tue, Sep 14, 2004	25.01	25.11	25.01	25.03
294	NYSE	HPI	Mon, Sep 13, 2004	24.85	25.11	24.85	25.10
293	NYSE	HPI	Fri, Sep 10, 2004	24.95	24.99	24.85	24.95
292	NYSE	HPI	Thu, Sep 9, 2004	24.90	24.99	24.80	24.85
291	NYSE	HPI	Wed, Sep 8, 2004	24.97	24.99	24.75	24.91
290	NYSE	HPI	Tue, Sep 7, 2004	24.81	24.94	24.76	24.94
289	NYSE	HPI	Fri, Sep 3, 2004	24.85	24.86	24.75	24.84
288	NYSE	HPI	Thu, Sep 2, 2004	24.81	24.89	24.78	24.80
287	NYSE	HPI	Wed, Sep 1, 2004	24.97	24.97	24.80	24.84
286	NYSE	HPI	Tue, Aug 31, 2004	24.92	24.98	24.78	24.83
285	NYSE	HPI	Mon, Aug 30, 2004	24.78	24.98	24.74	24.97
284	NYSE	HPI	Fri, Aug 27, 2004	24.70	24.80	24.66	24.80
283	NYSE	HPI	Thu, Aug 26, 2004	24.78	24.80	24.63	24.63
282	NYSE	HPI	Wed, Aug 25, 2004	24.65	24.77	24.63	24.73
281	NYSE	HPI	Tue, Aug 24, 2004	24.59	24.76	24.59	24.65
280	NYSE	HPI	Mon, Aug 23, 2004	24.70	24.79	24.62	24.62
279	NYSE	HPI	Fri, Aug 20, 2004	24.90	24.90	24.69	24.69
278	NYSE	HPI	Thu, Aug 19, 2004	24.74	24.80	24.73	24.78
277	NYSE	HPI	Wed, Aug 18, 2004	24.79	24.91	24.73	24.87
276	NYSE	HPI	Tue, Aug 17, 2004	24.74	24.96	24.61	24.71
275	NYSE	HPI	Mon, Aug 16, 2004	24.63	24.75	24.58	24.60
274	NYSE	HPI	Fri, Aug 13, 2004	24.40	24.60	24.29	24.50
273	NYSE	HPI	Thu, Aug 12, 2004	24.36	24.44	24.30	24.36
272	NYSE	HPI	Wed, Aug 11, 2004	24.35	24.41	24.23	24.30
271	NYSE	HPI	Tue, Aug 10, 2004	24.35	24.42	24.30	24.34
270	NYSE	HPI	Mon, Aug 9, 2004	24.50	24.50	24.30	24.40
269	NYSE	HPI	Fri, Aug 6, 2004	24.30	24.44	24.30	24.41
268	NYSE	HPI	Thu, Aug 5, 2004	24.23	24.31	24.23	24.25
267	NYSE	HPI	Wed, Aug 4, 2004	24.40	24.46	24.25	24.29
266	NYSE	HPI	Tue, Aug 3, 2004	24.25	24.40	24.19	24.40
265	NYSE	HPI	Mon, Aug 2, 2004	24.40	24.40	24.12	24.24
264	NYSE	HPI	Fri, Jul 30, 2004	23.87	24.16	23.87	24.14
263	NYSE	HPI	Thu, Jul 29, 2004	23.78	24.06	23.76	24.00
262	NYSE	HPI	Wed, Jul 28, 2004	23.75	23.98	23.70	23.90
261	NYSE	HPI	Tue, Jul 27, 2004	23.91	23.91	23.61	23.79
260	NYSE	HPI	Mon, Jul 26, 2004	23.84	23.87	23.68	23.76
259	NYSE	HPI	Fri, Jul 23, 2004	23.99	24.02	23.82	23.85
258	NYSE	HPI	Thu, Jul 22, 2004	24.05	24.05	23.89	23.94
257	NYSE	HPI	Wed, Jul 21, 2004	24.22	24.25	24.00	24.00
256	NYSE	HPI	Tue, Jul 20, 2004	24.35	24.40	24.21	24.21
255	NYSE	HPI	Mon, Jul 19, 2004	24.25	24.40	24.24	24.35
254	NYSE	HPI	Fri, Jul 16, 2004	24.23	24.40	24.20	24.39
253	NYSE	HPI	Thu, Jul 15, 2004	24.30	24.33	24.20	24.25
252	NYSE	HPI	Wed, Jul 14, 2004	24.41	24.48	24.22	24.29
251	NYSE	HPI	Tue, Jul 13, 2004	24.30	24.34	24.20	24.28
250	NYSE	HPI	Mon, Jul 12, 2004	24.45	24.45	24.15	24.22
249	NYSE	HPI	Fri, Jul 9, 2004	24.10	24.28	24.02	24.22
248	NYSE	HPI	Thu, Jul 8, 2004	24.05	24.23	24.00	24.10
247	NYSE	HPI	Wed, Jul 7, 2004	23.96	24.14	23.91	24.06
246	NYSE	HPI	Tue, Jul 6, 2004	23.82	24.00	23.82	23.89
245	NYSE	HPI	Fri, Jul 2, 2004	23.75	23.94	23.51	23.89
244	NYSE	HPI	Thu, Jul 1, 2004	23.50	23.60	23.25	23.60
243	NYSE	HPI	Wed, Jun 30, 2004	23.05	23.30	23.04	23.30
242	NYSE	HPI	Tue, Jun 29, 2004	23.15	23.22	23.01	23.10
241	NYSE	HPI	Mon, Jun 28, 2004	23.50	23.52	23.07	23.15
240	NYSE	HPI	Fri, Jun 25, 2004	23.10	23.39	23.10	23.30
239	NYSE	HPI	Thu, Jun 24, 2004	23.27	23.48	23.25	23.25
238	NYSE	HPI	Wed, Jun 23, 2004	23.65	23.69	23.40	23.49
237	NYSE	HPI	Tue, Jun 22, 2004	23.72	23.72	23.55	23.63
236	NYSE	HPI	Mon, Jun 21, 2004	23.63	23.75	23.60	23.68
235	NYSE	HPI	Fri, Jun 18, 2004	23.70	23.73	23.45	23.55
234	NYSE	HPI	Thu, Jun 17, 2004	23.75	23.82	23.65	23.71
233	NYSE	HPI	Wed, Jun 16, 2004	23.81	23.89	23.70	23.89
232	NYSE	HPI	Tue, Jun 15, 2004	23.60	23.90	23.60	23.83
231	NYSE	HPI	Mon, Jun 14, 2004	23.84	23.84	23.40	23.47
230	NYSE	HPI	Thu, Jun 10, 2004	23.60	23.74	23.51	23.74
229	NYSE	HPI	Wed, Jun 9, 2004	23.62	23.75	23.53	23.55
228	NYSE	HPI	Tue, Jun 8, 2004	23.78	23.78	23.60	23.69
227	NYSE	HPI	Mon, Jun 7, 2004	23.73	23.75	23.58	23.75
226	NYSE	HPI	Fri, Jun 4, 2004	23.65	23.69	23.50	23.67
225	NYSE	HPI	Thu, Jun 3, 2004	23.70	23.70	23.50	23.51
224	NYSE	HPI	Wed, Jun 2, 2004	23.53	23.70	23.47	23.64
223	NYSE	HPI	Tue, Jun 1, 2004	23.50	23.89	23.42	23.59
222	NYSE	HPI	Fri, May 28, 2004	23.23	23.45	23.18	23.39
221	NYSE	HPI	Thu, May 27, 2004	22.80	23.34	22.80	23.25
220	NYSE	HPI	Wed, May 26, 2004	22.78	22.95	22.65	22.87
219	NYSE	HPI	Tue, May 25, 2004	22.75	22.75	22.52	22.70
218	NYSE	HPI	Mon, May 24, 2004	22.23	22.59	22.23	22.56
217	NYSE	HPI	Fri, May 21, 2004	22.24	22.43	22.23	22.38
216	NYSE	HPI	Thu, May 20, 2004	22.49	22.51	22.18	22.24
215	NYSE	HPI	Wed, May 19, 2004	22.40	22.53	22.39	22.50
214	NYSE	HPI	Tue, May 18, 2004	22.23	22.49	22.19	22.28
213	NYSE	HPI	Mon, May 17, 2004	22.07	22.49	22.07	22.34
212	NYSE	HPI	Fri, May 14, 2004	22.10	22.28	22.05	22.19
211	NYSE	HPI	Thu, May 13, 2004	22.00	22.20	21.78	22.10
210	NYSE	HPI	Wed, May 12, 2004	21.77	21.97	21.56	21.92
209	NYSE	HPI	Tue, May 11, 2004	20.55	21.66	20.55	21.53
208	NYSE	HPI	Mon, May 10, 2004	21.68	21.75	20.56	20.80
207	NYSE	HPI	Fri, May 7, 2004	22.53	22.60	21.85	21.98
206	NYSE	HPI	Thu, May 6, 2004	23.43	23.50	22.81	23.03
205	NYSE	HPI	Wed, May 5, 2004	23.25	23.49	23.25	23.40
204	NYSE	HPI	Tue, May 4, 2004	23.48	23.48	23.25	23.32
203	NYSE	HPI	Mon, May 3, 2004	23.15	23.40	23.12	23.31
202	NYSE	HPI	Fri, Apr 30, 2004	22.64	23.14	22.64	23.12
201	NYSE	HPI	Thu, Apr 29, 2004	22.55	22.85	22.51	22.84
200	NYSE	HPI	Wed, Apr 28, 2004	22.26	22.55	22.24	22.50
199	NYSE	HPI	Tue, Apr 27, 2004	22.51	22.58	21.65	22.30
198	NYSE	HPI	Mon, Apr 26, 2004	22.65	22.87	22.25	22.41
197	NYSE	HPI	Fri, Apr 23, 2004	23.01	23.05	22.79	22.85
196	NYSE	HPI	Thu, Apr 22, 2004	23.11	23.24	22.83	23.00
195	NYSE	HPI	Wed, Apr 21, 2004	23.65	23.65	22.75	23.21
194	NYSE	HPI	Tue, Apr 20, 2004	24.02	24.05	23.60	23.66
193	NYSE	HPI	Mon, Apr 19, 2004	24.10	24.18	23.92	24.08
192	NYSE	HPI	Fri, Apr 16, 2004	23.55	24.09	23.55	24.05
191	NYSE	HPI	Thu, Apr 15, 2004	24.27	24.29	23.89	24.00
190	NYSE	HPI	Wed, Apr 14, 2004	24.81	24.81	24.03	24.20
189	NYSE	HPI	Tue, Apr 13, 2004	25.10	25.20	24.70	24.80
188	NYSE	HPI	Mon, Apr 12, 2004	25.11	25.20	25.05	25.19
187	NYSE	HPI	Thu, Apr 8, 2004	25.00	25.15	24.98	25.12
186	NYSE	HPI	Wed, Apr 7, 2004	24.90	25.15	24.85	25.05
185	NYSE	HPI	Tue, Apr 6, 2004	25.46	25.46	24.54	24.95
184	NYSE	HPI	Mon, Apr 5, 2004	26.06	26.10	25.05	25.35
183	NYSE	HPI	Fri, Apr 2, 2004	26.65	26.67	26.10	26.22
182	NYSE	HPI	Thu, Apr 1, 2004	26.70	26.74	26.60	26.68
181	NYSE	HPI	Wed, Mar 31, 2004	26.45	26.63	26.40	26.58
180	NYSE	HPI	Tue, Mar 30, 2004	26.32	26.47	26.32	26.42
179	NYSE	HPI	Mon, Mar 29, 2004	26.16	26.42	26.10	26.39
178	NYSE	HPI	Fri, Mar 26, 2004	26.02	26.18	26.01	26.16
177	NYSE	HPI	Thu, Mar 25, 2004	26.11	26.25	26.04	26.10
176	NYSE	HPI	Wed, Mar 24, 2004	26.33	26.36	26.18	26.18
175	NYSE	HPI	Tue, Mar 23, 2004	26.50	26.53	26.20	26.29
174	NYSE	HPI	Mon, Mar 22, 2004	26.57	26.59	26.35	26.46
173	NYSE	HPI	Fri, Mar 19, 2004	26.40	26.65	26.39	26.54
172	NYSE	HPI	Thu, Mar 18, 2004	26.59	26.61	26.35	26.41
171	NYSE	HPI	Wed, Mar 17, 2004	26.78	26.92	26.78	26.82
170	NYSE	HPI	Tue, Mar 16, 2004	26.82	27.00	26.71	26.88
169	NYSE	HPI	Mon, Mar 15, 2004	26.72	26.83	26.69	26.76
168	NYSE	HPI	Fri, Mar 12, 2004	26.52	26.75	26.52	26.72
167	NYSE	HPI	Thu, Mar 11, 2004	26.33	26.67	26.24	26.60
166	NYSE	HPI	Wed, Mar 10, 2004	26.40	26.49	26.32	26.46
165	NYSE	HPI	Tue, Mar 9, 2004	26.17	26.40	26.16	26.40
164	NYSE	HPI	Mon, Mar 8, 2004	26.15	26.25	26.11	26.22
163	NYSE	HPI	Fri, Mar 5, 2004	26.02	26.22	26.02	26.18
162	NYSE	HPI	Thu, Mar 4, 2004	26.21	26.21	26.10	26.14
161	NYSE	HPI	Wed, Mar 3, 2004	26.18	26.25	26.10	26.16
160	NYSE	HPI	Tue, Mar 2, 2004	26.10	26.25	26.09	26.17
159	NYSE	HPI	Mon, Mar 1, 2004	25.99	26.15	25.95	26.05
158	NYSE	HPI	Fri, Feb 27, 2004	25.88	25.99	25.82	25.99
157	NYSE	HPI	Thu, Feb 26, 2004	25.75	25.82	25.65	25.75
156	NYSE	HPI	Wed, Feb 25, 2004	25.38	25.69	25.30	25.65
155	NYSE	HPI	Tue, Feb 24, 2004	25.65	25.78	25.19	25.38
154	NYSE	HPI	Mon, Feb 23, 2004	25.90	26.00	25.70	25.71
153	NYSE	HPI	Fri, Feb 20, 2004	26.00	26.10	25.82	25.95
152	NYSE	HPI	Thu, Feb 19, 2004	26.30	26.30	26.03	26.10
151	NYSE	HPI	Wed, Feb 18, 2004	26.32	26.38	26.27	26.32
150	NYSE	HPI	Tue, Feb 17, 2004	26.31	26.36	26.26	26.32
149	NYSE	HPI	Fri, Feb 13, 2004	26.30	26.34	26.13	26.30
148	NYSE	HPI	Thu, Feb 12, 2004	26.18	26.29	26.09	26.20
147	NYSE	HPI	Wed, Feb 11, 2004	26.09	26.26	26.06	26.15
146	NYSE	HPI	Tue, Feb 10, 2004	26.30	26.36	26.12	26.17
145	NYSE	HPI	Mon, Feb 9, 2004	26.40	26.40	26.25	26.30
144	NYSE	HPI	Fri, Feb 6, 2004	26.15	26.42	26.10	26.35
143	NYSE	HPI	Thu, Feb 5, 2004	26.16	26.19	26.06	26.15
142	NYSE	HPI	Wed, Feb 4, 2004	26.05	26.23	25.97	26.14
141	NYSE	HPI	Tue, Feb 3, 2004	26.20	26.25	26.11	26.20
140	NYSE	HPI	Mon, Feb 2, 2004	26.40	26.42	26.20	26.20
139	NYSE	HPI	Fri, Jan 30, 2004	25.97	26.42	25.87	26.30
138	NYSE	HPI	Thu, Jan 29, 2004	25.96	26.16	25.93	26.00
137	NYSE	HPI	Wed, Jan 28, 2004	25.93	26.10	25.82	26.02
136	NYSE	HPI	Tue, Jan 27, 2004	25.90	25.98	25.78	25.93
135	NYSE	HPI	Mon, Jan 26, 2004	26.29	26.29	25.99	26.02
134	NYSE	HPI	Fri, Jan 23, 2004	26.38	26.42	26.20	26.29
133	NYSE	HPI	Thu, Jan 22, 2004	26.40	26.43	26.32	26.39
132	NYSE	HPI	Wed, Jan 21, 2004	26.30	26.44	26.25	26.43
131	NYSE	HPI	Tue, Jan 20, 2004	26.32	26.42	26.28	26.40
130	NYSE	HPI	Fri, Jan 16, 2004	26.30	26.45	26.29	26.40
129	NYSE	HPI	Thu, Jan 15, 2004	26.59	26.59	26.32	26.32
128	NYSE	HPI	Wed, Jan 14, 2004	26.59	26.68	26.51	26.67
127	NYSE	HPI	Tue, Jan 13, 2004	26.47	26.57	26.38	26.55
126	NYSE	HPI	Mon, Jan 12, 2004	26.36	26.44	26.23	26.44
125	NYSE	HPI	Fri, Jan 9, 2004	26.34	26.38	26.18	26.26
124	NYSE	HPI	Thu, Jan 8, 2004	26.15	26.42	26.13	26.24
123	NYSE	HPI	Wed, Jan 7, 2004	26.15	26.29	26.08	26.19
122	NYSE	HPI	Tue, Jan 6, 2004	26.31	26.34	26.12	26.16
121	NYSE	HPI	Mon, Jan 5, 2004	26.02	26.32	26.02	26.31
120	NYSE	HPI	Fri, Jan 2, 2004	26.25	26.32	26.10	26.11
119	NYSE	HPI	Wed, Dec 31, 2003	26.40	26.40	26.15	26.15
118	NYSE	HPI	Tue, Dec 30, 2003	26.35	26.35	26.12	26.23
117	NYSE	HPI	Mon, Dec 29, 2003	26.05	26.50	26.01	26.27
116	NYSE	HPI	Fri, Dec 26, 2003	25.93	26.07	25.92	26.00
115	NYSE	HPI	Wed, Dec 24, 2003	25.79	25.91	25.79	25.91
114	NYSE	HPI	Tue, Dec 23, 2003	25.82	26.00	25.76	25.80
113	NYSE	HPI	Mon, Dec 22, 2003	25.70	25.97	25.65	25.97
112	NYSE	HPI	Fri, Dec 19, 2003	25.78	25.80	25.60	25.75
111	NYSE	HPI	Thu, Dec 18, 2003	25.79	26.00	25.74	25.80
110	NYSE	HPI	Wed, Dec 17, 2003	26.05	26.24	26.02	26.20
109	NYSE	HPI	Tue, Dec 16, 2003	26.02	26.13	26.01	26.05
108	NYSE	HPI	Mon, Dec 15, 2003	26.02	26.08	25.94	26.08
107	NYSE	HPI	Fri, Dec 12, 2003	25.78	26.04	25.78	25.98
106	NYSE	HPI	Thu, Dec 11, 2003	25.68	25.86	25.67	25.80
105	NYSE	HPI	Wed, Dec 10, 2003	25.80	25.80	25.66	25.70
104	NYSE	HPI	Tue, Dec 9, 2003	25.58	25.90	25.53	25.76
103	NYSE	HPI	Mon, Dec 8, 2003	25.59	25.65	25.50	25.57
102	NYSE	HPI	Fri, Dec 5, 2003	25.53	25.60	25.45	25.60
101	NYSE	HPI	Thu, Dec 4, 2003	25.60	25.66	25.43	25.43
100	NYSE	HPI	Wed, Dec 3, 2003	25.55	25.64	25.50	25.55
99	NYSE	HPI	Tue, Dec 2, 2003	25.50	25.60	25.48	25.58
98	NYSE	HPI	Mon, Dec 1, 2003	25.40	25.49	25.30	25.44
97	NYSE	HPI	Fri, Nov 28, 2003	25.27	25.39	25.27	25.38
96	NYSE	HPI	Wed, Nov 26, 2003	25.25	25.37	25.18	25.37
95	NYSE	HPI	Tue, Nov 25, 2003	25.24	25.32	25.15	25.25
94	NYSE	HPI	Mon, Nov 24, 2003	25.32	25.37	25.13	25.24
93	NYSE	HPI	Fri, Nov 21, 2003	25.30	25.38	25.25	25.30
92	NYSE	HPI	Thu, Nov 20, 2003	25.53	25.54	25.27	25.38
91	NYSE	HPI	Wed, Nov 19, 2003	25.60	25.70	25.45	25.59
90	NYSE	HPI	Tue, Nov 18, 2003	25.55	25.56	25.40	25.52
89	NYSE	HPI	Mon, Nov 17, 2003	25.44	25.50	25.38	25.45
88	NYSE	HPI	Fri, Nov 14, 2003	25.34	25.44	25.34	25.40
87	NYSE	HPI	Thu, Nov 13, 2003	25.41	25.56	25.33	25.40
86	NYSE	HPI	Wed, Nov 12, 2003	25.60	25.80	25.43	25.43
85	NYSE	HPI	Tue, Nov 11, 2003	25.60	25.60	25.46	25.58
84	NYSE	HPI	Mon, Nov 10, 2003	25.46	25.60	25.45	25.58
83	NYSE	HPI	Fri, Nov 7, 2003	25.65	25.65	25.43	25.55
82	NYSE	HPI	Thu, Nov 6, 2003	25.62	25.65	25.45	25.47
81	NYSE	HPI	Wed, Nov 5, 2003	25.32	25.52	25.32	25.52
80	NYSE	HPI	Tue, Nov 4, 2003	25.35	25.43	25.29	25.38
79	NYSE	HPI	Mon, Nov 3, 2003	25.50	25.50	25.35	25.35
78	NYSE	HPI	Fri, Oct 31, 2003	25.48	25.51	25.40	25.41
77	NYSE	HPI	Thu, Oct 30, 2003	25.40	25.53	25.30	25.48
76	NYSE	HPI	Wed, Oct 29, 2003	25.29	25.41	25.26	25.40
75	NYSE	HPI	Tue, Oct 28, 2003	25.27	25.30	25.18	25.26
74	NYSE	HPI	Mon, Oct 27, 2003	25.17	25.28	25.17	25.23
73	NYSE	HPI	Fri, Oct 24, 2003	25.15	25.29	25.15	25.18
72	NYSE	HPI	Thu, Oct 23, 2003	25.11	25.30	25.11	25.22
71	NYSE	HPI	Wed, Oct 22, 2003	25.24	25.25	25.10	25.11
70	NYSE	HPI	Tue, Oct 21, 2003	25.20	25.28	25.05	25.24
69	NYSE	HPI	Mon, Oct 20, 2003	25.26	25.26	25.15	25.24
68	NYSE	HPI	Fri, Oct 17, 2003	25.11	25.26	25.09	25.15
67	NYSE	HPI	Thu, Oct 16, 2003	25.25	25.27	25.05	25.16
66	NYSE	HPI	Wed, Oct 15, 2003	25.28	25.35	25.18	25.27
65	NYSE	HPI	Tue, Oct 14, 2003	25.31	25.37	25.22	25.25
64	NYSE	HPI	Mon, Oct 13, 2003	25.15	25.30	25.11	25.30
63	NYSE	HPI	Fri, Oct 10, 2003	25.15	25.25	25.05	25.15
62	NYSE	HPI	Thu, Oct 9, 2003	25.10	25.15	25.00	25.14
61	NYSE	HPI	Wed, Oct 8, 2003	24.99	25.15	24.97	25.10
60	NYSE	HPI	Tue, Oct 7, 2003	25.10	25.15	24.97	24.97
59	NYSE	HPI	Mon, Oct 6, 2003	25.10	25.14	24.94	25.00
58	NYSE	HPI	Fri, Oct 3, 2003	25.20	25.23	25.00	25.07
57	NYSE	HPI	Thu, Oct 2, 2003	25.07	25.30	25.00	25.24
56	NYSE	HPI	Wed, Oct 1, 2003	25.10	25.25	25.00	25.15
55	NYSE	HPI	Tue, Sep 30, 2003	24.97	25.10	24.92	24.97
54	NYSE	HPI	Mon, Sep 29, 2003	24.72	24.90	24.66	24.90
53	NYSE	HPI	Fri, Sep 26, 2003	24.70	24.75	24.65	24.75
52	NYSE	HPI	Thu, Sep 25, 2003	24.67	24.68	24.55	24.60
51	NYSE	HPI	Wed, Sep 24, 2003	24.46	24.66	24.46	24.59
50	NYSE	HPI	Tue, Sep 23, 2003	24.60	24.69	24.42	24.54
49	NYSE	HPI	Mon, Sep 22, 2003	24.70	24.80	24.50	24.63
48	NYSE	HPI	Fri, Sep 19, 2003	24.75	24.81	24.55	24.75
47	NYSE	HPI	Thu, Sep 18, 2003	24.74	24.85	24.70	24.85
46	NYSE	HPI	Wed, Sep 17, 2003	24.73	24.85	24.66	24.82
45	NYSE	HPI	Tue, Sep 16, 2003	24.73	24.78	24.61	24.71
44	NYSE	HPI	Mon, Sep 15, 2003	24.84	24.84	24.68	24.69
43	NYSE	HPI	Fri, Sep 12, 2003	24.65	24.84	24.62	24.83
42	NYSE	HPI	Thu, Sep 11, 2003	24.80	24.84	24.61	24.69
41	NYSE	HPI	Wed, Sep 10, 2003	24.83	24.84	24.60	24.73
40	NYSE	HPI	Tue, Sep 9, 2003	24.65	24.80	24.58	24.79
39	NYSE	HPI	Mon, Sep 8, 2003	24.70	24.71	24.60	24.61
38	NYSE	HPI	Fri, Sep 5, 2003	24.72	24.83	24.56	24.62
37	NYSE	HPI	Thu, Sep 4, 2003	24.53	24.83	24.47	24.72
36	NYSE	HPI	Wed, Sep 3, 2003	24.50	24.59	24.27	24.55
35	NYSE	HPI	Tue, Sep 2, 2003	24.26	24.40	24.23	24.39
34	NYSE	HPI	Fri, Aug 29, 2003	24.22	24.27	24.11	24.26
33	NYSE	HPI	Thu, Aug 28, 2003	24.09	24.24	24.07	24.20
32	NYSE	HPI	Wed, Aug 27, 2003	24.20	24.25	24.05	24.21
31	NYSE	HPI	Tue, Aug 26, 2003	24.29	24.29	24.07	24.15
30	NYSE	HPI	Mon, Aug 25, 2003	24.23	24.28	24.16	24.23
29	NYSE	HPI	Fri, Aug 22, 2003	24.25	24.25	24.12	24.18
28	NYSE	HPI	Thu, Aug 21, 2003	24.37	24.48	24.18	24.25
27	NYSE	HPI	Wed, Aug 20, 2003	24.17	24.40	24.15	24.37
26	NYSE	HPI	Tue, Aug 19, 2003	24.25	24.30	24.12	24.17
25	NYSE	HPI	Mon, Aug 18, 2003	24.30	24.56	24.27	24.32
24	NYSE	HPI	Fri, Aug 15, 2003	24.31	24.43	24.26	24.30
23	NYSE	HPI	Thu, Aug 14, 2003	24.49	24.49	24.30	24.32
22	NYSE	HPI	Wed, Aug 13, 2003	24.57	24.59	24.50	24.50
21	NYSE	HPI	Tue, Aug 12, 2003	24.75	24.78	24.51	24.51
20	NYSE	HPI	Mon, Aug 11, 2003	24.70	24.70	24.53	24.65
19	NYSE	HPI	Fri, Aug 8, 2003	24.50	24.83	24.50	24.70
18	NYSE	HPI	Thu, Aug 7, 2003	24.35	24.65	24.33	24.60
17	NYSE	HPI	Wed, Aug 6, 2003	24.17	24.45	24.17	24.45
16	NYSE	HPI	Tue, Aug 5, 2003	24.23	24.35	24.10	24.15
15	NYSE	HPI	Mon, Aug 4, 2003	24.10	24.35	23.95	24.33
14	NYSE	HPI	Fri, Aug 1, 2003	24.26	24.30	24.05	24.05
13	NYSE	HPI	Thu, Jul 31, 2003	24.49	24.61	24.20	24.32
12	NYSE	HPI	Wed, Jul 30, 2003	24.41	24.62	24.40	24.62
11	NYSE	HPI	Tue, Jul 29, 2003	24.80	24.90	24.10	24.35
10	NYSE	HPI	Mon, Jul 28, 2003	25.00	25.01	24.76	24.85
9	NYSE	HPI	Fri, Jul 25, 2003	24.85	25.02	24.85	25.00
8	NYSE	HPI	Thu, Jul 24, 2003	24.99	25.09	24.90	25.02
7	NYSE	HPI	Wed, Jul 23, 2003	24.87	25.00	24.82	24.99
6	NYSE	HPI	Tue, Jul 22, 2003	25.12	25.19	24.67	24.88
5	NYSE	HPI	Mon, Jul 21, 2003	25.32	25.32	25.03	25.04
4	NYSE	HPI	Fri, Jul 18, 2003	25.25	25.30	25.12	25.20
3	NYSE	HPI	Thu, Jul 17, 2003	25.15	25.45	24.93	25.25
2	NYSE	HPI	Wed, Jul 16, 2003	25.60	25.60	25.10	25.35
1	NYSE	HPI	Tue, Jul 15, 2003	25.86	25.90	25.58	25.60
#	Exchange	Symbol	Date	Open	High	Low	Close

John Hancock Preferred Income Fund NYSE:HPI 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