Hudson Pacific Properties Inc NYSE:HPP Historical Prices

Below are the 3444 trading days of historical prices for HPP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3444	NYSE	HPP	Fri, Mar 1, 2024	6.36	6.45	6.21	6.25
3443	NYSE	HPP	Thu, Feb 29, 2024	6.56	6.73	6.22	6.34
3442	NYSE	HPP	Wed, Feb 28, 2024	6.36	6.67	6.34	6.37
3441	NYSE	HPP	Tue, Feb 27, 2024	6.54	6.62	6.44	6.50
3440	NYSE	HPP	Mon, Feb 26, 2024	6.49	6.63	6.36	6.40
3439	NYSE	HPP	Fri, Feb 23, 2024	6.58	6.68	6.46	6.53
3438	NYSE	HPP	Thu, Feb 22, 2024	6.63	6.75	6.49	6.50
3437	NYSE	HPP	Wed, Feb 21, 2024	6.66	6.76	6.63	6.69
3436	NYSE	HPP	Tue, Feb 20, 2024	6.90	6.99	6.69	6.71
3435	NYSE	HPP	Fri, Feb 16, 2024	7.01	7.40	6.87	7.25
3434	NYSE	HPP	Thu, Feb 15, 2024	6.80	7.23	6.80	7.23
3433	NYSE	HPP	Wed, Feb 14, 2024	6.83	6.97	6.71	6.72
3432	NYSE	HPP	Tue, Feb 13, 2024	7.43	7.43	6.51	6.71
3431	NYSE	HPP	Mon, Feb 12, 2024	7.77	8.17	7.77	8.04
3430	NYSE	HPP	Fri, Feb 9, 2024	7.67	7.81	7.53	7.69
3429	NYSE	HPP	Thu, Feb 8, 2024	7.52	7.78	7.44	7.69
3428	NYSE	HPP	Wed, Feb 7, 2024	7.58	7.61	7.33	7.48
3427	NYSE	HPP	Tue, Feb 6, 2024	7.66	7.81	7.45	7.56
3426	NYSE	HPP	Mon, Feb 5, 2024	7.78	7.78	7.56	7.70
3425	NYSE	HPP	Fri, Feb 2, 2024	7.74	8.08	7.59	7.99
3424	NYSE	HPP	Thu, Feb 1, 2024	8.19	8.21	7.62	7.99
3423	NYSE	HPP	Wed, Jan 31, 2024	8.71	8.71	8.10	8.19
3422	NYSE	HPP	Tue, Jan 30, 2024	8.82	8.89	8.70	8.75
3421	NYSE	HPP	Mon, Jan 29, 2024	8.73	8.96	8.66	8.95
3420	NYSE	HPP	Fri, Jan 26, 2024	8.84	8.99	8.68	8.75
3419	NYSE	HPP	Thu, Jan 25, 2024	8.88	8.90	8.67	8.80
3418	NYSE	HPP	Wed, Jan 24, 2024	9.05	9.06	8.52	8.63
3417	NYSE	HPP	Tue, Jan 23, 2024	9.13	9.25	8.59	8.80
3416	NYSE	HPP	Mon, Jan 22, 2024	8.73	8.94	8.72	8.93
3415	NYSE	HPP	Fri, Jan 19, 2024	8.37	8.69	8.20	8.65
3414	NYSE	HPP	Thu, Jan 18, 2024	8.33	8.52	8.15	8.28
3413	NYSE	HPP	Wed, Jan 17, 2024	8.47	8.47	7.99	8.29
3412	NYSE	HPP	Tue, Jan 16, 2024	8.62	8.69	8.45	8.61
3411	NYSE	HPP	Fri, Jan 12, 2024	9.13	9.20	8.76	8.79
3410	NYSE	HPP	Thu, Jan 11, 2024	9.24	9.26	8.77	8.90
3409	NYSE	HPP	Wed, Jan 10, 2024	9.20	9.44	9.18	9.37
3408	NYSE	HPP	Tue, Jan 9, 2024	9.34	9.35	9.11	9.20
3407	NYSE	HPP	Mon, Jan 8, 2024	9.58	9.80	9.49	9.56
3406	NYSE	HPP	Fri, Jan 5, 2024	9.40	9.84	9.34	9.67
3405	NYSE	HPP	Thu, Jan 4, 2024	9.12	9.70	8.94	9.64
3404	NYSE	HPP	Wed, Jan 3, 2024	9.21	9.36	8.92	9.19
3403	NYSE	HPP	Tue, Jan 2, 2024	9.42	9.86	9.34	9.50
3402	NYSE	HPP	Fri, Dec 29, 2023	9.40	9.48	9.28	9.31
3401	NYSE	HPP	Thu, Dec 28, 2023	9.04	9.57	8.96	9.47
3400	NYSE	HPP	Wed, Dec 27, 2023	9.08	9.11	8.82	9.02
3399	NYSE	HPP	Tue, Dec 26, 2023	8.84	9.11	8.75	9.03
3398	NYSE	HPP	Fri, Dec 22, 2023	9.07	9.20	8.71	8.77
3397	NYSE	HPP	Thu, Dec 21, 2023	9.14	9.18	8.76	8.94
3396	NYSE	HPP	Wed, Dec 20, 2023	8.93	9.48	8.82	8.95
3395	NYSE	HPP	Tue, Dec 19, 2023	8.71	8.92	8.64	8.79
3394	NYSE	HPP	Mon, Dec 18, 2023	8.69	8.75	8.48	8.59
3393	NYSE	HPP	Fri, Dec 15, 2023	8.95	9.03	8.54	8.62
3392	NYSE	HPP	Thu, Dec 14, 2023	8.49	9.19	8.45	8.94
3391	NYSE	HPP	Wed, Dec 13, 2023	7.27	8.18	7.13	8.09
3390	NYSE	HPP	Tue, Dec 12, 2023	7.51	7.56	7.23	7.24
3389	NYSE	HPP	Mon, Dec 11, 2023	7.54	7.62	7.37	7.47
3388	NYSE	HPP	Fri, Dec 8, 2023	7.60	7.73	7.44	7.61
3387	NYSE	HPP	Thu, Dec 7, 2023	7.19	7.76	7.17	7.69
3386	NYSE	HPP	Wed, Dec 6, 2023	7.28	7.64	7.23	7.25
3385	NYSE	HPP	Tue, Dec 5, 2023	7.16	7.21	7.02	7.17
3384	NYSE	HPP	Mon, Dec 4, 2023	6.70	7.19	6.60	7.19
3383	NYSE	HPP	Fri, Dec 1, 2023	5.87	6.73	5.81	6.71
3382	NYSE	HPP	Thu, Nov 30, 2023	6.01	6.17	5.81	5.87
3381	NYSE	HPP	Wed, Nov 29, 2023	5.83	6.19	5.81	5.91
3380	NYSE	HPP	Tue, Nov 28, 2023	5.35	5.77	5.18	5.75
3379	NYSE	HPP	Mon, Nov 27, 2023	5.24	5.41	5.07	5.31
3378	NYSE	HPP	Fri, Nov 24, 2023	5.28	5.32	5.15	5.30
3377	NYSE	HPP	Wed, Nov 22, 2023	5.30	5.40	5.18	5.28
3376	NYSE	HPP	Tue, Nov 21, 2023	5.38	5.38	5.18	5.20
3375	NYSE	HPP	Mon, Nov 20, 2023	5.48	5.53	5.38	5.46
3374	NYSE	HPP	Fri, Nov 17, 2023	5.48	5.54	5.38	5.49
3373	NYSE	HPP	Thu, Nov 16, 2023	5.70	5.74	5.38	5.41
3372	NYSE	HPP	Wed, Nov 15, 2023	5.62	5.95	5.62	5.74
3371	NYSE	HPP	Tue, Nov 14, 2023	5.38	5.82	5.38	5.67
3370	NYSE	HPP	Mon, Nov 13, 2023	5.04	5.19	4.87	4.97
3369	NYSE	HPP	Fri, Nov 10, 2023	5.44	5.49	5.13	5.27
3368	NYSE	HPP	Thu, Nov 9, 2023	5.27	5.79	5.21	5.38
3367	NYSE	HPP	Wed, Nov 8, 2023	5.14	5.29	5.00	5.21
3366	NYSE	HPP	Tue, Nov 7, 2023	5.27	5.27	5.08	5.12
3365	NYSE	HPP	Mon, Nov 6, 2023	5.44	5.47	5.27	5.31
3364	NYSE	HPP	Fri, Nov 3, 2023	5.05	5.71	5.05	5.46
3363	NYSE	HPP	Thu, Nov 2, 2023	4.70	4.92	4.43	4.84
3362	NYSE	HPP	Wed, Nov 1, 2023	4.42	4.60	4.39	4.49
3361	NYSE	HPP	Tue, Oct 31, 2023	4.60	4.68	4.39	4.46
3360	NYSE	HPP	Mon, Oct 30, 2023	4.63	4.85	4.46	4.55
3359	NYSE	HPP	Fri, Oct 27, 2023	4.75	4.80	4.52	4.53
3358	NYSE	HPP	Thu, Oct 26, 2023	4.73	4.82	4.53	4.70
3357	NYSE	HPP	Wed, Oct 25, 2023	4.87	4.88	4.61	4.69
3356	NYSE	HPP	Tue, Oct 24, 2023	5.00	5.17	4.92	4.94
3355	NYSE	HPP	Mon, Oct 23, 2023	4.97	5.06	4.89	4.90
3354	NYSE	HPP	Fri, Oct 20, 2023	5.09	5.25	5.04	5.04
3353	NYSE	HPP	Thu, Oct 19, 2023	5.35	5.42	5.09	5.11
3352	NYSE	HPP	Wed, Oct 18, 2023	5.68	5.72	5.45	5.45
3351	NYSE	HPP	Tue, Oct 17, 2023	5.70	5.97	5.70	5.82
3350	NYSE	HPP	Mon, Oct 16, 2023	5.82	5.96	5.66	5.82
3349	NYSE	HPP	Fri, Oct 13, 2023	5.88	5.97	5.62	5.70
3348	NYSE	HPP	Thu, Oct 12, 2023	6.11	6.11	5.73	5.82
3347	NYSE	HPP	Wed, Oct 11, 2023	6.05	6.26	6.05	6.15
3346	NYSE	HPP	Tue, Oct 10, 2023	6.04	6.17	5.94	5.96
3345	NYSE	HPP	Mon, Oct 9, 2023	5.75	6.04	5.70	5.96
3344	NYSE	HPP	Fri, Oct 6, 2023	5.95	5.97	5.46	5.87
3343	NYSE	HPP	Thu, Oct 5, 2023	6.05	6.14	5.87	6.04
3342	NYSE	HPP	Wed, Oct 4, 2023	5.89	6.09	5.80	6.07
3341	NYSE	HPP	Tue, Oct 3, 2023	6.22	6.32	5.71	5.85
3340	NYSE	HPP	Mon, Oct 2, 2023	6.64	6.72	6.21	6.24
3339	NYSE	HPP	Fri, Sep 29, 2023	6.81	6.90	6.52	6.65
3338	NYSE	HPP	Thu, Sep 28, 2023	6.54	6.81	6.47	6.72
3337	NYSE	HPP	Wed, Sep 27, 2023	6.81	6.95	6.39	6.58
3336	NYSE	HPP	Tue, Sep 26, 2023	6.73	6.95	6.63	6.74
3335	NYSE	HPP	Mon, Sep 25, 2023	6.48	6.76	6.32	6.61
3334	NYSE	HPP	Fri, Sep 22, 2023	6.51	6.82	6.22	6.54
3333	NYSE	HPP	Thu, Sep 21, 2023	6.90	7.12	6.40	6.46
3332	NYSE	HPP	Wed, Sep 20, 2023	7.06	7.40	6.81	6.81
3331	NYSE	HPP	Tue, Sep 19, 2023	6.73	7.03	6.71	6.74
3330	NYSE	HPP	Mon, Sep 18, 2023	6.98	6.99	6.64	6.70
3329	NYSE	HPP	Fri, Sep 15, 2023	6.82	7.05	6.79	7.00
3328	NYSE	HPP	Thu, Sep 14, 2023	6.94	7.29	6.94	7.00
3327	NYSE	HPP	Wed, Sep 13, 2023	7.00	7.16	6.74	6.85
3326	NYSE	HPP	Tue, Sep 12, 2023	7.18	7.18	6.93	6.99
3325	NYSE	HPP	Mon, Sep 11, 2023	7.28	7.34	7.09	7.18
3324	NYSE	HPP	Fri, Sep 8, 2023	6.87	7.24	6.69	7.21
3323	NYSE	HPP	Thu, Sep 7, 2023	7.09	7.54	7.09	7.40
3322	NYSE	HPP	Wed, Sep 6, 2023	7.11	7.34	6.94	7.21
3321	NYSE	HPP	Tue, Sep 5, 2023	7.10	7.31	7.04	7.11
3320	NYSE	HPP	Fri, Sep 1, 2023	6.94	7.10	6.90	7.02
3319	NYSE	HPP	Thu, Aug 31, 2023	6.85	6.87	6.74	6.81
3318	NYSE	HPP	Wed, Aug 30, 2023	6.87	6.95	6.72	6.83
3317	NYSE	HPP	Tue, Aug 29, 2023	6.54	6.96	6.42	6.85
3316	NYSE	HPP	Mon, Aug 28, 2023	6.24	6.53	6.19	6.49
3315	NYSE	HPP	Fri, Aug 25, 2023	6.28	6.45	6.14	6.17
3314	NYSE	HPP	Thu, Aug 24, 2023	6.29	6.67	6.18	6.21
3313	NYSE	HPP	Wed, Aug 23, 2023	5.97	6.35	5.69	6.29
3312	NYSE	HPP	Tue, Aug 22, 2023	6.00	6.04	5.80	5.93
3311	NYSE	HPP	Mon, Aug 21, 2023	5.82	5.93	5.75	5.91
3310	NYSE	HPP	Fri, Aug 18, 2023	5.69	5.91	5.64	5.85
3309	NYSE	HPP	Thu, Aug 17, 2023	5.80	6.16	5.51	5.85
3308	NYSE	HPP	Wed, Aug 16, 2023	5.85	6.00	5.84	5.87
3307	NYSE	HPP	Tue, Aug 15, 2023	5.93	6.08	5.88	5.94
3306	NYSE	HPP	Mon, Aug 14, 2023	6.24	6.34	6.13	6.23
3305	NYSE	HPP	Fri, Aug 11, 2023	6.21	6.43	6.20	6.36
3304	NYSE	HPP	Thu, Aug 10, 2023	6.18	6.45	6.18	6.27
3303	NYSE	HPP	Wed, Aug 9, 2023	6.41	6.41	6.06	6.13
3302	NYSE	HPP	Tue, Aug 8, 2023	6.29	6.43	6.08	6.41
3301	NYSE	HPP	Mon, Aug 7, 2023	6.08	6.60	6.01	6.55
3300	NYSE	HPP	Fri, Aug 4, 2023	5.81	6.15	5.79	6.03
3299	NYSE	HPP	Thu, Aug 3, 2023	5.64	5.96	5.41	5.90
3298	NYSE	HPP	Wed, Aug 2, 2023	5.55	5.73	5.25	5.70
3297	NYSE	HPP	Tue, Aug 1, 2023	5.89	5.92	5.55	5.59
3296	NYSE	HPP	Mon, Jul 31, 2023	5.85	6.06	5.84	5.87
3295	NYSE	HPP	Fri, Jul 28, 2023	5.85	5.95	5.77	5.82
3294	NYSE	HPP	Thu, Jul 27, 2023	5.94	6.03	5.69	5.69
3293	NYSE	HPP	Wed, Jul 26, 2023	5.56	5.90	5.55	5.89
3292	NYSE	HPP	Tue, Jul 25, 2023	5.61	5.70	5.50	5.54
3291	NYSE	HPP	Mon, Jul 24, 2023	5.54	5.79	5.54	5.64
3290	NYSE	HPP	Fri, Jul 21, 2023	5.61	5.65	5.40	5.56
3289	NYSE	HPP	Thu, Jul 20, 2023	5.76	5.78	5.46	5.55
3288	NYSE	HPP	Wed, Jul 19, 2023	5.51	5.84	5.51	5.77
3287	NYSE	HPP	Tue, Jul 18, 2023	5.14	5.46	5.12	5.45
3286	NYSE	HPP	Mon, Jul 17, 2023	5.38	5.38	5.11	5.11
3285	NYSE	HPP	Fri, Jul 14, 2023	5.45	5.47	5.30	5.32
3284	NYSE	HPP	Thu, Jul 13, 2023	5.32	5.48	5.21	5.45
3283	NYSE	HPP	Wed, Jul 12, 2023	5.36	5.55	5.28	5.32
3282	NYSE	HPP	Tue, Jul 11, 2023	5.07	5.31	4.97	5.24
3281	NYSE	HPP	Mon, Jul 10, 2023	4.92	5.08	4.78	4.98
3280	NYSE	HPP	Fri, Jul 7, 2023	4.40	5.21	4.40	5.02
3279	NYSE	HPP	Thu, Jul 6, 2023	4.38	4.42	4.15	4.40
3278	NYSE	HPP	Wed, Jul 5, 2023	4.52	4.67	4.35	4.46
3277	NYSE	HPP	Mon, Jul 3, 2023	4.21	4.54	4.21	4.53
3276	NYSE	HPP	Fri, Jun 30, 2023	4.46	4.50	4.05	4.22
3275	NYSE	HPP	Thu, Jun 29, 2023	4.31	4.63	4.28	4.40
3274	NYSE	HPP	Wed, Jun 28, 2023	4.64	4.64	4.19	4.32
3273	NYSE	HPP	Tue, Jun 27, 2023	4.57	4.87	4.41	4.64
3272	NYSE	HPP	Mon, Jun 26, 2023	4.11	4.66	4.08	4.57
3271	NYSE	HPP	Fri, Jun 23, 2023	4.33	4.42	4.05	4.08
3270	NYSE	HPP	Thu, Jun 22, 2023	4.69	4.70	4.37	4.41
3269	NYSE	HPP	Wed, Jun 21, 2023	4.80	4.91	4.57	4.75
3268	NYSE	HPP	Tue, Jun 20, 2023	4.76	4.88	4.58	4.82
3267	NYSE	HPP	Fri, Jun 16, 2023	4.76	4.90	4.71	4.85
3266	NYSE	HPP	Thu, Jun 15, 2023	4.81	4.91	4.74	4.76
3265	NYSE	HPP	Wed, Jun 14, 2023	5.05	5.20	4.79	4.80
3264	NYSE	HPP	Tue, Jun 13, 2023	5.10	5.27	4.96	4.99
3263	NYSE	HPP	Mon, Jun 12, 2023	5.19	5.31	4.99	5.01
3262	NYSE	HPP	Fri, Jun 9, 2023	5.26	5.31	5.11	5.19
3261	NYSE	HPP	Thu, Jun 8, 2023	5.41	5.41	5.05	5.24
3260	NYSE	HPP	Wed, Jun 7, 2023	5.24	5.72	5.23	5.45
3259	NYSE	HPP	Tue, Jun 6, 2023	4.73	5.34	4.71	5.17
3258	NYSE	HPP	Mon, Jun 5, 2023	4.97	4.95	4.74	4.97
3257	NYSE	HPP	Fri, Jun 2, 2023	4.70	5.04	4.70	4.97
3256	NYSE	HPP	Thu, Jun 1, 2023	4.73	4.74	4.39	4.58
3255	NYSE	HPP	Wed, May 31, 2023	4.70	4.77	4.51	4.67
3254	NYSE	HPP	Tue, May 30, 2023	4.50	4.77	4.50	4.73
3253	NYSE	HPP	Fri, May 26, 2023	4.45	4.54	4.31	4.50
3252	NYSE	HPP	Thu, May 25, 2023	4.59	4.62	4.41	4.43
3251	NYSE	HPP	Wed, May 24, 2023	4.99	5.01	4.62	4.65
3250	NYSE	HPP	Tue, May 23, 2023	4.70	5.18	4.70	5.00
3249	NYSE	HPP	Mon, May 22, 2023	4.61	4.86	4.46	4.71
3248	NYSE	HPP	Fri, May 19, 2023	4.51	4.76	4.45	4.56
3247	NYSE	HPP	Thu, May 18, 2023	4.53	4.56	4.29	4.50
3246	NYSE	HPP	Wed, May 17, 2023	4.17	4.59	4.08	4.59
3245	NYSE	HPP	Tue, May 16, 2023	4.27	4.35	4.12	4.12
3244	NYSE	HPP	Mon, May 15, 2023	4.40	4.48	4.30	4.34
3243	NYSE	HPP	Fri, May 12, 2023	4.61	4.71	4.30	4.38
3242	NYSE	HPP	Thu, May 11, 2023	4.61	4.65	4.49	4.60
3241	NYSE	HPP	Wed, May 10, 2023	4.84	4.93	4.64	4.70
3240	NYSE	HPP	Tue, May 9, 2023	4.90	4.99	4.41	4.78
3239	NYSE	HPP	Mon, May 8, 2023	5.30	5.31	5.09	5.17
3238	NYSE	HPP	Fri, May 5, 2023	5.00	5.23	4.95	5.22
3237	NYSE	HPP	Thu, May 4, 2023	4.87	4.96	4.59	4.87
3236	NYSE	HPP	Wed, May 3, 2023	4.98	5.24	4.86	4.96
3235	NYSE	HPP	Tue, May 2, 2023	5.30	5.40	4.83	4.98
3234	NYSE	HPP	Mon, May 1, 2023	5.51	5.57	5.29	5.38
3233	NYSE	HPP	Fri, Apr 28, 2023	5.41	5.78	5.40	5.56
3232	NYSE	HPP	Thu, Apr 27, 2023	5.22	5.48	5.15	5.45
3231	NYSE	HPP	Wed, Apr 26, 2023	5.19	5.35	5.15	5.23
3230	NYSE	HPP	Tue, Apr 25, 2023	5.58	5.58	5.12	5.19
3229	NYSE	HPP	Mon, Apr 24, 2023	5.68	5.77	5.53	5.65
3228	NYSE	HPP	Fri, Apr 21, 2023	5.81	5.90	5.63	5.68
3227	NYSE	HPP	Thu, Apr 20, 2023	6.08	6.18	5.82	5.83
3226	NYSE	HPP	Wed, Apr 19, 2023	5.52	6.22	5.46	6.20
3225	NYSE	HPP	Tue, Apr 18, 2023	5.88	5.88	5.52	5.60
3224	NYSE	HPP	Mon, Apr 17, 2023	5.63	5.91	5.59	5.90
3223	NYSE	HPP	Fri, Apr 14, 2023	5.95	6.13	5.53	5.64
3222	NYSE	HPP	Thu, Apr 13, 2023	6.07	6.16	5.84	5.94
3221	NYSE	HPP	Wed, Apr 12, 2023	6.59	6.64	6.05	6.07
3220	NYSE	HPP	Tue, Apr 11, 2023	6.42	6.56	6.23	6.45
3219	NYSE	HPP	Mon, Apr 10, 2023	6.45	6.50	6.02	6.37
3218	NYSE	HPP	Thu, Apr 6, 2023	6.51	6.58	6.37	6.51
3217	NYSE	HPP	Wed, Apr 5, 2023	6.38	6.53	6.28	6.47
3216	NYSE	HPP	Tue, Apr 4, 2023	6.65	6.75	6.29	6.43
3215	NYSE	HPP	Mon, Apr 3, 2023	6.70	6.90	6.52	6.59
3214	NYSE	HPP	Fri, Mar 31, 2023	6.48	6.65	6.35	6.65
3213	NYSE	HPP	Thu, Mar 30, 2023	6.48	6.57	6.35	6.44
3212	NYSE	HPP	Wed, Mar 29, 2023	6.03	6.37	5.98	6.34
3211	NYSE	HPP	Tue, Mar 28, 2023	5.85	5.97	5.72	5.88
3210	NYSE	HPP	Mon, Mar 27, 2023	5.90	6.06	5.76	5.88
3209	NYSE	HPP	Fri, Mar 24, 2023	5.39	5.74	5.27	5.73
3208	NYSE	HPP	Thu, Mar 23, 2023	6.03	6.11	5.40	5.48
3207	NYSE	HPP	Wed, Mar 22, 2023	6.51	6.54	6.01	6.03
3206	NYSE	HPP	Tue, Mar 21, 2023	6.25	6.78	6.16	6.55
3205	NYSE	HPP	Mon, Mar 20, 2023	6.14	6.53	6.14	6.29
3204	NYSE	HPP	Fri, Mar 17, 2023	6.59	6.63	6.02	6.18
3203	NYSE	HPP	Thu, Mar 16, 2023	7.30	7.32	6.77	6.70
3202	NYSE	HPP	Wed, Mar 15, 2023	7.24	7.59	7.04	7.46
3201	NYSE	HPP	Tue, Mar 14, 2023	7.99	8.06	7.20	7.43
3200	NYSE	HPP	Mon, Mar 13, 2023	7.87	7.89	7.60	7.75
3199	NYSE	HPP	Fri, Mar 10, 2023	8.62	8.62	7.71	7.97
3198	NYSE	HPP	Thu, Mar 9, 2023	8.83	8.93	8.65	8.67
3197	NYSE	HPP	Wed, Mar 8, 2023	8.81	9.01	8.75	8.91
3196	NYSE	HPP	Tue, Mar 7, 2023	9.20	9.26	8.70	8.82
3195	NYSE	HPP	Mon, Mar 6, 2023	9.28	9.39	9.20	9.23
3194	NYSE	HPP	Fri, Mar 3, 2023	9.19	9.31	9.06	9.18
3193	NYSE	HPP	Thu, Mar 2, 2023	9.08	9.17	8.89	9.13
3192	NYSE	HPP	Wed, Mar 1, 2023	9.16	9.27	9.03	9.16
3191	NYSE	HPP	Tue, Feb 28, 2023	9.29	9.44	9.22	9.23
3190	NYSE	HPP	Mon, Feb 27, 2023	9.52	9.59	9.24	9.34
3189	NYSE	HPP	Fri, Feb 24, 2023	9.45	9.47	9.24	9.41
3188	NYSE	HPP	Thu, Feb 23, 2023	9.75	9.78	9.43	9.61
3187	NYSE	HPP	Wed, Feb 22, 2023	9.67	9.82	9.54	9.63
3186	NYSE	HPP	Tue, Feb 21, 2023	10.07	10.12	9.64	9.70
3185	NYSE	HPP	Fri, Feb 17, 2023	10.34	10.42	10.04	10.16
3184	NYSE	HPP	Thu, Feb 16, 2023	10.61	10.61	10.35	10.43
3183	NYSE	HPP	Wed, Feb 15, 2023	10.50	10.75	10.44	10.73
3182	NYSE	HPP	Tue, Feb 14, 2023	10.50	10.76	10.37	10.55
3181	NYSE	HPP	Mon, Feb 13, 2023	10.46	10.67	10.39	10.62
3180	NYSE	HPP	Fri, Feb 10, 2023	10.46	10.56	10.31	10.50
3179	NYSE	HPP	Thu, Feb 9, 2023	10.92	11.34	10.41	10.50
3178	NYSE	HPP	Wed, Feb 8, 2023	10.82	10.95	10.67	10.74
3177	NYSE	HPP	Tue, Feb 7, 2023	10.77	11.03	10.55	10.86
3176	NYSE	HPP	Mon, Feb 6, 2023	11.02	11.14	10.62	10.87
3175	NYSE	HPP	Fri, Feb 3, 2023	11.57	11.66	11.05	11.23
3174	NYSE	HPP	Thu, Feb 2, 2023	11.73	12.23	11.71	11.83
3173	NYSE	HPP	Wed, Feb 1, 2023	11.30	11.49	10.98	11.44
3172	NYSE	HPP	Tue, Jan 31, 2023	10.81	11.43	10.79	11.39
3171	NYSE	HPP	Mon, Jan 30, 2023	10.78	10.99	10.74	10.83
3170	NYSE	HPP	Fri, Jan 27, 2023	10.07	10.96	10.07	10.93
3169	NYSE	HPP	Thu, Jan 26, 2023	10.29	10.32	9.94	10.10
3168	NYSE	HPP	Wed, Jan 25, 2023	10.01	10.28	9.91	10.19
3167	NYSE	HPP	Tue, Jan 24, 2023	10.13	10.25	10.07	10.11
3166	NYSE	HPP	Mon, Jan 23, 2023	10.19	10.42	10.00	10.26
3165	NYSE	HPP	Fri, Jan 20, 2023	10.21	10.23	9.96	10.23
3164	NYSE	HPP	Thu, Jan 19, 2023	10.25	10.31	10.05	10.16
3163	NYSE	HPP	Wed, Jan 18, 2023	10.50	10.58	10.20	10.39
3162	NYSE	HPP	Tue, Jan 17, 2023	10.59	10.70	10.45	10.46
3161	NYSE	HPP	Fri, Jan 13, 2023	10.38	10.65	10.35	10.57
3160	NYSE	HPP	Thu, Jan 12, 2023	10.31	10.57	10.12	10.57
3159	NYSE	HPP	Wed, Jan 11, 2023	9.73	10.15	9.70	10.15
3158	NYSE	HPP	Tue, Jan 10, 2023	9.50	9.72	9.40	9.64
3157	NYSE	HPP	Mon, Jan 9, 2023	9.64	9.75	9.35	9.45
3156	NYSE	HPP	Fri, Jan 6, 2023	9.37	9.64	9.10	9.60
3155	NYSE	HPP	Thu, Jan 5, 2023	9.55	9.55	9.16	9.18
3154	NYSE	HPP	Wed, Jan 4, 2023	9.45	9.83	9.45	9.70
3153	NYSE	HPP	Tue, Jan 3, 2023	9.70	9.94	9.33	9.46
3152	NYSE	HPP	Fri, Dec 30, 2022	9.60	9.81	9.52	9.73
3151	NYSE	HPP	Thu, Dec 29, 2022	9.49	9.78	9.42	9.73
3150	NYSE	HPP	Wed, Dec 28, 2022	9.78	9.85	9.40	9.43
3149	NYSE	HPP	Tue, Dec 27, 2022	9.81	9.87	9.62	9.82
3148	NYSE	HPP	Fri, Dec 23, 2022	9.62	9.78	9.58	9.74
3147	NYSE	HPP	Thu, Dec 22, 2022	9.51	9.72	9.31	9.70
3146	NYSE	HPP	Wed, Dec 21, 2022	9.76	9.90	9.65	9.66
3145	NYSE	HPP	Tue, Dec 20, 2022	9.56	9.72	9.54	9.65
3144	NYSE	HPP	Mon, Dec 19, 2022	9.95	10.01	9.53	9.66
3143	NYSE	HPP	Fri, Dec 16, 2022	10.08	10.13	9.56	9.95
3142	NYSE	HPP	Thu, Dec 15, 2022	10.69	10.78	10.46	10.29
3141	NYSE	HPP	Wed, Dec 14, 2022	10.36	11.06	10.32	10.82
3140	NYSE	HPP	Tue, Dec 13, 2022	10.79	11.02	10.32	10.48
3139	NYSE	HPP	Mon, Dec 12, 2022	10.40	10.45	10.13	10.30
3138	NYSE	HPP	Fri, Dec 9, 2022	9.80	10.35	9.80	10.30
3137	NYSE	HPP	Thu, Dec 8, 2022	9.83	10.17	9.79	9.88
3136	NYSE	HPP	Wed, Dec 7, 2022	10.06	10.12	9.65	9.77
3135	NYSE	HPP	Tue, Dec 6, 2022	10.60	10.75	10.10	10.14
3134	NYSE	HPP	Mon, Dec 5, 2022	11.19	11.25	10.68	10.68
3133	NYSE	HPP	Fri, Dec 2, 2022	11.31	11.44	11.15	11.32
3132	NYSE	HPP	Thu, Dec 1, 2022	11.67	11.86	11.35	11.46
3131	NYSE	HPP	Wed, Nov 30, 2022	11.24	11.58	11.02	11.56
3130	NYSE	HPP	Tue, Nov 29, 2022	11.04	11.34	10.94	11.24
3129	NYSE	HPP	Mon, Nov 28, 2022	11.04	11.17	10.89	10.97
3128	NYSE	HPP	Fri, Nov 25, 2022	10.86	11.21	10.86	11.15
3127	NYSE	HPP	Wed, Nov 23, 2022	10.87	11.02	10.75	10.96
3126	NYSE	HPP	Tue, Nov 22, 2022	10.61	10.98	10.53	10.96
3125	NYSE	HPP	Mon, Nov 21, 2022	10.60	10.83	10.57	10.59
3124	NYSE	HPP	Fri, Nov 18, 2022	10.95	11.02	10.63	10.69
3123	NYSE	HPP	Thu, Nov 17, 2022	10.58	10.77	10.44	10.74
3122	NYSE	HPP	Wed, Nov 16, 2022	11.23	11.30	10.78	10.83
3121	NYSE	HPP	Tue, Nov 15, 2022	11.68	11.84	11.28	11.34
3120	NYSE	HPP	Mon, Nov 14, 2022	11.76	11.90	11.41	11.41
3119	NYSE	HPP	Fri, Nov 11, 2022	11.69	12.01	11.50	11.87
3118	NYSE	HPP	Thu, Nov 10, 2022	11.12	11.54	11.12	11.53
3117	NYSE	HPP	Wed, Nov 9, 2022	10.89	10.99	10.53	10.59
3116	NYSE	HPP	Tue, Nov 8, 2022	10.90	11.22	10.69	11.03
3115	NYSE	HPP	Mon, Nov 7, 2022	11.16	11.32	10.73	10.92
3114	NYSE	HPP	Fri, Nov 4, 2022	10.89	11.15	10.77	11.03
3113	NYSE	HPP	Thu, Nov 3, 2022	10.91	10.97	10.33	10.77
3112	NYSE	HPP	Wed, Nov 2, 2022	10.98	11.41	10.84	10.98
3111	NYSE	HPP	Tue, Nov 1, 2022	11.24	11.32	11.03	11.10
3110	NYSE	HPP	Mon, Oct 31, 2022	10.95	11.08	10.83	11.04
3109	NYSE	HPP	Fri, Oct 28, 2022	10.79	11.18	10.75	11.08
3108	NYSE	HPP	Thu, Oct 27, 2022	10.95	11.29	10.78	10.87
3107	NYSE	HPP	Wed, Oct 26, 2022	11.05	11.09	10.76	10.82
3106	NYSE	HPP	Tue, Oct 25, 2022	10.47	11.09	10.45	10.95
3105	NYSE	HPP	Mon, Oct 24, 2022	10.42	10.51	10.21	10.40
3104	NYSE	HPP	Fri, Oct 21, 2022	10.29	10.43	10.16	10.30
3103	NYSE	HPP	Thu, Oct 20, 2022	10.46	10.66	10.25	10.31
3102	NYSE	HPP	Wed, Oct 19, 2022	10.47	10.55	10.18	10.20
3101	NYSE	HPP	Tue, Oct 18, 2022	11.07	11.18	10.67	10.73
3100	NYSE	HPP	Mon, Oct 17, 2022	10.92	11.18	10.81	10.90
3099	NYSE	HPP	Fri, Oct 14, 2022	10.78	10.80	10.52	10.59
3098	NYSE	HPP	Thu, Oct 13, 2022	10.01	10.62	9.86	10.55
3097	NYSE	HPP	Wed, Oct 12, 2022	10.13	10.33	9.95	10.27
3096	NYSE	HPP	Tue, Oct 11, 2022	10.05	10.24	9.83	10.18
3095	NYSE	HPP	Mon, Oct 10, 2022	10.20	10.20	10.00	10.06
3094	NYSE	HPP	Fri, Oct 7, 2022	10.36	10.46	10.04	10.17
3093	NYSE	HPP	Thu, Oct 6, 2022	10.69	10.77	10.29	10.56
3092	NYSE	HPP	Wed, Oct 5, 2022	11.10	11.11	10.26	10.68
3091	NYSE	HPP	Tue, Oct 4, 2022	11.18	11.53	11.18	11.39
3090	NYSE	HPP	Mon, Oct 3, 2022	11.16	11.38	10.92	11.00
3089	NYSE	HPP	Fri, Sep 30, 2022	11.11	11.12	10.86	10.95
3088	NYSE	HPP	Thu, Sep 29, 2022	11.35	11.39	10.87	10.94
3087	NYSE	HPP	Wed, Sep 28, 2022	10.98	11.63	10.84	11.60
3086	NYSE	HPP	Tue, Sep 27, 2022	10.94	11.06	10.69	10.75
3085	NYSE	HPP	Mon, Sep 26, 2022	11.66	11.66	10.81	10.85
3084	NYSE	HPP	Fri, Sep 23, 2022	11.80	11.88	11.44	11.74
3083	NYSE	HPP	Thu, Sep 22, 2022	11.67	11.87	11.31	11.78
3082	NYSE	HPP	Wed, Sep 21, 2022	12.42	12.48	11.71	11.71
3081	NYSE	HPP	Tue, Sep 20, 2022	12.48	12.58	12.15	12.27
3080	NYSE	HPP	Mon, Sep 19, 2022	12.48	12.74	12.36	12.67
3079	NYSE	HPP	Fri, Sep 16, 2022	12.68	13.11	12.54	12.98
3078	NYSE	HPP	Thu, Sep 15, 2022	13.66	13.90	13.11	12.87
3077	NYSE	HPP	Wed, Sep 14, 2022	13.75	13.86	13.58	13.73
3076	NYSE	HPP	Tue, Sep 13, 2022	14.14	14.27	13.81	13.83
3075	NYSE	HPP	Mon, Sep 12, 2022	14.29	14.57	14.26	14.53
3074	NYSE	HPP	Fri, Sep 9, 2022	14.31	14.67	14.07	14.15
3073	NYSE	HPP	Thu, Sep 8, 2022	13.49	14.15	13.45	14.14
3072	NYSE	HPP	Wed, Sep 7, 2022	13.08	13.63	13.07	13.58
3071	NYSE	HPP	Tue, Sep 6, 2022	13.27	13.67	13.12	13.14
3070	NYSE	HPP	Fri, Sep 2, 2022	13.08	13.33	12.99	13.10
3069	NYSE	HPP	Thu, Sep 1, 2022	13.15	13.15	12.74	12.91
3068	NYSE	HPP	Wed, Aug 31, 2022	13.56	13.69	13.19	13.21
3067	NYSE	HPP	Tue, Aug 30, 2022	13.55	13.59	13.33	13.45
3066	NYSE	HPP	Mon, Aug 29, 2022	13.42	13.63	13.25	13.53
3065	NYSE	HPP	Fri, Aug 26, 2022	13.99	13.99	13.38	13.52
3064	NYSE	HPP	Thu, Aug 25, 2022	13.73	14.02	13.66	13.96
3063	NYSE	HPP	Wed, Aug 24, 2022	13.92	14.03	13.69	13.73
3062	NYSE	HPP	Tue, Aug 23, 2022	14.04	14.25	13.96	13.97
3061	NYSE	HPP	Mon, Aug 22, 2022	14.35	14.39	13.95	13.97
3060	NYSE	HPP	Fri, Aug 19, 2022	14.70	14.73	14.38	14.50
3059	NYSE	HPP	Thu, Aug 18, 2022	14.84	15.07	14.74	14.77
3058	NYSE	HPP	Wed, Aug 17, 2022	15.21	15.25	14.84	14.91
3057	NYSE	HPP	Tue, Aug 16, 2022	15.09	15.45	14.99	15.37
3056	NYSE	HPP	Mon, Aug 15, 2022	15.37	15.37	15.18	15.19
3055	NYSE	HPP	Fri, Aug 12, 2022	15.49	15.62	15.30	15.43
3054	NYSE	HPP	Thu, Aug 11, 2022	15.02	15.55	14.99	15.37
3053	NYSE	HPP	Wed, Aug 10, 2022	14.55	14.90	14.46	14.86
3052	NYSE	HPP	Tue, Aug 9, 2022	14.23	14.26	13.99	14.18
3051	NYSE	HPP	Mon, Aug 8, 2022	14.34	14.70	14.17	14.24
3050	NYSE	HPP	Fri, Aug 5, 2022	14.06	14.18	13.85	14.17
3049	NYSE	HPP	Thu, Aug 4, 2022	14.32	14.41	14.01	14.15
3048	NYSE	HPP	Wed, Aug 3, 2022	14.58	14.77	14.40	14.42
3047	NYSE	HPP	Tue, Aug 2, 2022	14.98	15.01	14.53	14.54
3046	NYSE	HPP	Mon, Aug 1, 2022	14.86	15.02	14.62	15.01
3045	NYSE	HPP	Fri, Jul 29, 2022	14.82	15.19	14.71	15.04
3044	NYSE	HPP	Thu, Jul 28, 2022	14.68	15.15	14.59	14.88
3043	NYSE	HPP	Wed, Jul 27, 2022	14.64	14.94	14.32	14.68
3042	NYSE	HPP	Tue, Jul 26, 2022	14.58	14.67	14.33	14.37
3041	NYSE	HPP	Mon, Jul 25, 2022	14.53	14.78	14.49	14.58
3040	NYSE	HPP	Fri, Jul 22, 2022	14.58	14.71	14.35	14.54
3039	NYSE	HPP	Thu, Jul 21, 2022	14.67	14.74	14.18	14.46
3038	NYSE	HPP	Wed, Jul 20, 2022	14.71	14.98	14.62	14.67
3037	NYSE	HPP	Tue, Jul 19, 2022	14.42	14.79	14.35	14.72
3036	NYSE	HPP	Mon, Jul 18, 2022	14.34	14.63	14.15	14.23
3035	NYSE	HPP	Fri, Jul 15, 2022	14.23	14.34	14.03	14.15
3034	NYSE	HPP	Thu, Jul 14, 2022	14.04	14.20	13.92	13.94
3033	NYSE	HPP	Wed, Jul 13, 2022	14.77	14.77	14.34	14.34
3032	NYSE	HPP	Tue, Jul 12, 2022	14.44	15.04	14.44	14.91
3031	NYSE	HPP	Mon, Jul 11, 2022	14.72	14.78	14.37	14.52
3030	NYSE	HPP	Fri, Jul 8, 2022	15.16	15.19	14.79	14.80
3029	NYSE	HPP	Thu, Jul 7, 2022	15.42	15.53	15.19	15.22
3028	NYSE	HPP	Wed, Jul 6, 2022	15.48	15.75	15.16	15.21
3027	NYSE	HPP	Tue, Jul 5, 2022	15.10	15.62	14.61	15.61
3026	NYSE	HPP	Fri, Jul 1, 2022	14.74	15.40	14.74	15.30
3025	NYSE	HPP	Thu, Jun 30, 2022	14.99	15.15	14.59	14.84
3024	NYSE	HPP	Wed, Jun 29, 2022	15.39	15.39	15.02	15.26
3023	NYSE	HPP	Tue, Jun 28, 2022	15.75	16.11	15.42	15.44
3022	NYSE	HPP	Mon, Jun 27, 2022	16.06	16.09	15.51	15.57
3021	NYSE	HPP	Fri, Jun 24, 2022	15.65	16.31	15.56	16.06
3020	NYSE	HPP	Thu, Jun 23, 2022	15.33	15.63	15.16	15.48
3019	NYSE	HPP	Wed, Jun 22, 2022	15.35	15.89	15.22	15.34
3018	NYSE	HPP	Tue, Jun 21, 2022	16.38	16.44	15.82	15.83
3017	NYSE	HPP	Fri, Jun 17, 2022	15.54	16.20	15.49	16.20
3016	NYSE	HPP	Thu, Jun 16, 2022	16.16	16.20	15.27	15.39
3015	NYSE	HPP	Wed, Jun 15, 2022	16.38	17.09	16.24	16.60
3014	NYSE	HPP	Tue, Jun 14, 2022	16.68	16.78	16.00	16.26
3013	NYSE	HPP	Mon, Jun 13, 2022	17.71	17.81	16.52	16.55
3012	NYSE	HPP	Fri, Jun 10, 2022	17.95	18.18	17.86	18.09
3011	NYSE	HPP	Thu, Jun 9, 2022	19.11	19.13	18.17	18.19
3010	NYSE	HPP	Wed, Jun 8, 2022	19.78	19.88	19.11	19.19
3009	NYSE	HPP	Tue, Jun 7, 2022	19.25	20.03	19.08	20.00
3008	NYSE	HPP	Mon, Jun 6, 2022	19.64	19.73	19.22	19.31
3007	NYSE	HPP	Fri, Jun 3, 2022	19.69	19.73	19.27	19.63
3006	NYSE	HPP	Thu, Jun 2, 2022	19.39	19.80	19.27	19.80
3005	NYSE	HPP	Wed, Jun 1, 2022	19.82	20.02	19.06	19.53
3004	NYSE	HPP	Tue, May 31, 2022	20.04	20.17	19.83	19.91
3003	NYSE	HPP	Fri, May 27, 2022	20.00	20.30	20.00	20.19
3002	NYSE	HPP	Thu, May 26, 2022	20.15	20.29	19.94	19.97
3001	NYSE	HPP	Wed, May 25, 2022	19.89	20.15	19.74	19.91
3000	NYSE	HPP	Tue, May 24, 2022	20.20	20.24	19.34	19.90
2999	NYSE	HPP	Mon, May 23, 2022	20.11	20.34	19.73	20.22
2998	NYSE	HPP	Fri, May 20, 2022	20.06	20.26	19.45	19.81
2997	NYSE	HPP	Thu, May 19, 2022	20.06	20.43	19.73	19.82
2996	NYSE	HPP	Wed, May 18, 2022	20.80	20.93	20.14	20.25
2995	NYSE	HPP	Tue, May 17, 2022	20.63	21.08	20.47	20.80
2994	NYSE	HPP	Mon, May 16, 2022	20.61	20.87	20.34	20.43
2993	NYSE	HPP	Fri, May 13, 2022	20.75	20.80	20.32	20.71
2992	NYSE	HPP	Thu, May 12, 2022	20.26	20.82	20.15	20.53
2991	NYSE	HPP	Wed, May 11, 2022	20.64	21.17	20.23	20.28
2990	NYSE	HPP	Tue, May 10, 2022	21.40	21.59	20.29	20.63
2989	NYSE	HPP	Mon, May 9, 2022	22.03	22.03	21.13	21.23
2988	NYSE	HPP	Fri, May 6, 2022	22.30	22.56	21.93	22.14
2987	NYSE	HPP	Thu, May 5, 2022	23.17	23.32	22.25	22.53
2986	NYSE	HPP	Wed, May 4, 2022	22.93	23.47	22.63	23.37
2985	NYSE	HPP	Tue, May 3, 2022	22.68	23.19	22.45	23.05
2984	NYSE	HPP	Mon, May 2, 2022	23.34	23.57	22.50	22.68
2983	NYSE	HPP	Fri, Apr 29, 2022	24.29	24.31	23.19	23.28
2982	NYSE	HPP	Thu, Apr 28, 2022	24.80	24.94	23.95	24.40
2981	NYSE	HPP	Wed, Apr 27, 2022	25.34	25.34	24.66	24.78
2980	NYSE	HPP	Tue, Apr 26, 2022	25.39	25.70	25.27	25.30
2979	NYSE	HPP	Mon, Apr 25, 2022	25.11	25.68	24.86	25.63
2978	NYSE	HPP	Fri, Apr 22, 2022	25.51	25.62	25.18	25.20
2977	NYSE	HPP	Thu, Apr 21, 2022	26.16	26.16	25.45	25.52
2976	NYSE	HPP	Wed, Apr 20, 2022	25.83	25.98	25.52	25.69
2975	NYSE	HPP	Tue, Apr 19, 2022	25.50	25.75	25.38	25.67
2974	NYSE	HPP	Mon, Apr 18, 2022	25.55	25.75	25.17	25.33
2973	NYSE	HPP	Thu, Apr 14, 2022	25.67	26.03	25.47	25.49
2972	NYSE	HPP	Wed, Apr 13, 2022	25.63	25.83	25.33	25.69
2971	NYSE	HPP	Tue, Apr 12, 2022	25.60	25.78	25.23	25.48
2970	NYSE	HPP	Mon, Apr 11, 2022	25.29	25.83	25.20	25.43
2969	NYSE	HPP	Fri, Apr 8, 2022	25.71	25.90	25.46	25.48
2968	NYSE	HPP	Thu, Apr 7, 2022	26.27	26.29	25.37	25.77
2967	NYSE	HPP	Wed, Apr 6, 2022	26.35	26.70	26.33	26.41
2966	NYSE	HPP	Tue, Apr 5, 2022	27.25	27.61	26.54	26.59
2965	NYSE	HPP	Mon, Apr 4, 2022	27.97	27.99	27.28	27.38
2964	NYSE	HPP	Fri, Apr 1, 2022	28.03	28.07	27.62	28.00
2963	NYSE	HPP	Thu, Mar 31, 2022	28.27	28.43	27.74	27.75
2962	NYSE	HPP	Wed, Mar 30, 2022	28.51	28.66	28.08	28.25
2961	NYSE	HPP	Tue, Mar 29, 2022	27.59	28.56	27.39	28.54
2960	NYSE	HPP	Mon, Mar 28, 2022	27.61	27.67	27.28	27.51
2959	NYSE	HPP	Fri, Mar 25, 2022	27.17	27.60	26.98	27.60
2958	NYSE	HPP	Thu, Mar 24, 2022	26.77	27.21	26.59	27.07
2957	NYSE	HPP	Wed, Mar 23, 2022	27.16	27.16	26.67	26.73
2956	NYSE	HPP	Tue, Mar 22, 2022	27.08	27.45	26.98	27.11
2955	NYSE	HPP	Mon, Mar 21, 2022	26.90	27.15	26.78	26.91
2954	NYSE	HPP	Fri, Mar 18, 2022	26.84	27.05	26.38	26.86
2953	NYSE	HPP	Thu, Mar 17, 2022	26.75	27.27	26.71	26.96
2952	NYSE	HPP	Wed, Mar 16, 2022	27.19	27.39	26.24	26.92
2951	NYSE	HPP	Tue, Mar 15, 2022	26.86	27.14	26.45	26.78
2950	NYSE	HPP	Mon, Mar 14, 2022	27.46	27.61	26.60	26.79
2949	NYSE	HPP	Fri, Mar 11, 2022	27.70	27.98	27.20	27.28
2948	NYSE	HPP	Thu, Mar 10, 2022	26.90	27.43	26.68	27.39
2947	NYSE	HPP	Wed, Mar 9, 2022	26.99	27.63	26.90	27.32
2946	NYSE	HPP	Tue, Mar 8, 2022	26.67	27.02	26.26	26.60
2945	NYSE	HPP	Mon, Mar 7, 2022	26.50	26.93	26.27	26.52
2944	NYSE	HPP	Fri, Mar 4, 2022	26.31	26.75	26.12	26.60
2943	NYSE	HPP	Thu, Mar 3, 2022	26.66	26.92	26.26	26.78
2942	NYSE	HPP	Wed, Mar 2, 2022	26.49	26.71	26.39	26.50
2941	NYSE	HPP	Tue, Mar 1, 2022	26.23	26.77	26.01	26.22
2940	NYSE	HPP	Mon, Feb 28, 2022	25.25	26.66	25.21	26.40
2939	NYSE	HPP	Fri, Feb 25, 2022	24.91	25.72	24.91	25.64
2938	NYSE	HPP	Thu, Feb 24, 2022	23.85	24.63	23.55	24.61
2937	NYSE	HPP	Wed, Feb 23, 2022	25.25	25.56	24.53	24.54
2936	NYSE	HPP	Tue, Feb 22, 2022	25.38	25.48	24.85	25.16
2935	NYSE	HPP	Fri, Feb 18, 2022	26.00	26.26	25.46	25.48
2934	NYSE	HPP	Thu, Feb 17, 2022	25.16	26.09	24.87	25.93
2933	NYSE	HPP	Wed, Feb 16, 2022	24.99	25.82	24.72	25.48
2932	NYSE	HPP	Tue, Feb 15, 2022	24.21	25.01	24.13	24.95
2931	NYSE	HPP	Mon, Feb 14, 2022	24.14	24.31	23.78	23.98
2930	NYSE	HPP	Fri, Feb 11, 2022	24.00	24.65	23.89	24.08
2929	NYSE	HPP	Thu, Feb 10, 2022	23.76	24.51	23.71	24.01
2928	NYSE	HPP	Wed, Feb 9, 2022	23.81	24.07	23.81	24.07
2927	NYSE	HPP	Tue, Feb 8, 2022	23.80	23.99	23.46	23.57
2926	NYSE	HPP	Mon, Feb 7, 2022	23.69	23.89	23.48	23.71
2925	NYSE	HPP	Fri, Feb 4, 2022	23.46	23.89	23.11	23.61
2924	NYSE	HPP	Thu, Feb 3, 2022	23.76	23.91	23.53	23.53
2923	NYSE	HPP	Wed, Feb 2, 2022	24.00	24.33	23.86	23.88
2922	NYSE	HPP	Tue, Feb 1, 2022	23.55	24.10	23.34	23.99
2921	NYSE	HPP	Mon, Jan 31, 2022	22.91	23.64	22.68	23.63
2920	NYSE	HPP	Fri, Jan 28, 2022	22.47	23.17	21.97	23.16
2919	NYSE	HPP	Thu, Jan 27, 2022	23.27	23.61	22.30	22.54
2918	NYSE	HPP	Wed, Jan 26, 2022	23.70	23.97	22.95	23.05
2917	NYSE	HPP	Tue, Jan 25, 2022	23.10	23.62	22.66	23.33
2916	NYSE	HPP	Mon, Jan 24, 2022	23.27	23.58	22.42	23.54
2915	NYSE	HPP	Fri, Jan 21, 2022	24.35	24.37	23.71	23.75
2914	NYSE	HPP	Thu, Jan 20, 2022	24.75	25.32	24.39	24.41
2913	NYSE	HPP	Wed, Jan 19, 2022	25.73	25.73	24.97	25.02
2912	NYSE	HPP	Tue, Jan 18, 2022	26.10	26.13	25.44	25.50
2911	NYSE	HPP	Fri, Jan 14, 2022	26.64	26.67	25.88	26.24
2910	NYSE	HPP	Thu, Jan 13, 2022	26.20	26.88	26.08	26.67
2909	NYSE	HPP	Wed, Jan 12, 2022	25.59	26.40	25.59	26.23
2908	NYSE	HPP	Tue, Jan 11, 2022	26.65	26.71	26.12	26.48
2907	NYSE	HPP	Mon, Jan 10, 2022	27.22	27.24	26.49	26.65
2906	NYSE	HPP	Fri, Jan 7, 2022	26.58	27.49	26.58	27.08
2905	NYSE	HPP	Thu, Jan 6, 2022	26.46	26.79	26.11	26.74
2904	NYSE	HPP	Wed, Jan 5, 2022	26.72	26.89	26.06	26.11
2903	NYSE	HPP	Tue, Jan 4, 2022	25.80	26.75	25.80	26.63
2902	NYSE	HPP	Mon, Jan 3, 2022	24.82	25.64	24.65	25.63
2901	NYSE	HPP	Fri, Dec 31, 2021	24.79	25.03	24.64	24.71
2900	NYSE	HPP	Thu, Dec 30, 2021	24.62	25.13	24.62	24.82
2899	NYSE	HPP	Wed, Dec 29, 2021	24.65	24.75	24.42	24.68
2898	NYSE	HPP	Tue, Dec 28, 2021	24.66	24.95	24.51	24.67
2897	NYSE	HPP	Mon, Dec 27, 2021	24.60	24.79	24.24	24.79
2896	NYSE	HPP	Thu, Dec 23, 2021	24.81	24.91	24.45	24.65
2895	NYSE	HPP	Wed, Dec 22, 2021	24.26	24.59	24.26	24.55
2894	NYSE	HPP	Tue, Dec 21, 2021	23.42	24.38	23.19	24.35
2893	NYSE	HPP	Mon, Dec 20, 2021	23.60	23.73	22.80	23.13
2892	NYSE	HPP	Fri, Dec 17, 2021	23.89	24.27	23.78	24.04
2891	NYSE	HPP	Thu, Dec 16, 2021	24.70	24.84	24.13	24.00
2890	NYSE	HPP	Wed, Dec 15, 2021	24.44	24.64	24.04	24.61
2889	NYSE	HPP	Tue, Dec 14, 2021	24.09	24.86	23.95	24.54
2888	NYSE	HPP	Mon, Dec 13, 2021	25.10	25.15	24.55	24.91
2887	NYSE	HPP	Fri, Dec 10, 2021	25.73	25.80	25.06	25.31
2886	NYSE	HPP	Thu, Dec 9, 2021	25.97	26.11	25.49	25.54
2885	NYSE	HPP	Wed, Dec 8, 2021	25.78	26.34	25.74	26.19
2884	NYSE	HPP	Tue, Dec 7, 2021	25.55	25.89	25.50	25.65
2883	NYSE	HPP	Mon, Dec 6, 2021	24.82	25.91	24.60	25.46
2882	NYSE	HPP	Fri, Dec 3, 2021	24.65	24.94	24.21	24.41
2881	NYSE	HPP	Thu, Dec 2, 2021	23.59	24.98	23.58	24.73
2880	NYSE	HPP	Wed, Dec 1, 2021	24.82	25.13	23.45	23.45
2879	NYSE	HPP	Tue, Nov 30, 2021	24.42	24.57	24.02	24.34
2878	NYSE	HPP	Mon, Nov 29, 2021	24.65	25.19	24.47	24.70
2877	NYSE	HPP	Fri, Nov 26, 2021	26.04	26.20	24.83	25.33
2876	NYSE	HPP	Wed, Nov 24, 2021	26.68	27.00	26.54	26.88
2875	NYSE	HPP	Tue, Nov 23, 2021	26.95	27.07	26.75	26.75
2874	NYSE	HPP	Mon, Nov 22, 2021	26.74	27.18	26.57	26.84
2873	NYSE	HPP	Fri, Nov 19, 2021	27.13	27.13	26.55	26.81
2872	NYSE	HPP	Thu, Nov 18, 2021	27.49	27.61	27.21	27.31
2871	NYSE	HPP	Wed, Nov 17, 2021	27.13	27.57	26.72	27.52
2870	NYSE	HPP	Tue, Nov 16, 2021	27.67	27.67	26.90	27.27
2869	NYSE	HPP	Mon, Nov 15, 2021	26.91	27.57	26.82	27.55
2868	NYSE	HPP	Fri, Nov 12, 2021	26.80	26.92	26.54	26.82
2867	NYSE	HPP	Thu, Nov 11, 2021	26.51	26.76	26.35	26.73
2866	NYSE	HPP	Wed, Nov 10, 2021	26.39	26.71	26.39	26.53
2865	NYSE	HPP	Tue, Nov 9, 2021	26.69	26.75	26.41	26.57
2864	NYSE	HPP	Mon, Nov 8, 2021	26.60	26.76	26.38	26.68
2863	NYSE	HPP	Fri, Nov 5, 2021	26.05	26.80	26.05	26.58
2862	NYSE	HPP	Thu, Nov 4, 2021	26.15	26.21	25.45	25.61
2861	NYSE	HPP	Wed, Nov 3, 2021	25.35	26.29	25.35	26.15
2860	NYSE	HPP	Tue, Nov 2, 2021	26.12	26.12	25.41	25.44
2859	NYSE	HPP	Mon, Nov 1, 2021	25.79	26.01	25.67	25.92
2858	NYSE	HPP	Fri, Oct 29, 2021	25.78	26.01	25.70	25.75
2857	NYSE	HPP	Thu, Oct 28, 2021	26.18	26.36	25.46	25.77
2856	NYSE	HPP	Wed, Oct 27, 2021	26.57	26.90	25.84	26.12
2855	NYSE	HPP	Tue, Oct 26, 2021	27.29	27.61	27.13	27.35
2854	NYSE	HPP	Mon, Oct 25, 2021	27.25	27.30	26.98	27.23
2853	NYSE	HPP	Fri, Oct 22, 2021	27.48	27.74	27.26	27.27
2852	NYSE	HPP	Thu, Oct 21, 2021	27.83	27.97	27.33	27.48
2851	NYSE	HPP	Wed, Oct 20, 2021	27.27	27.81	27.18	27.80
2850	NYSE	HPP	Tue, Oct 19, 2021	27.32	27.49	26.98	27.28
2849	NYSE	HPP	Mon, Oct 18, 2021	27.64	27.71	27.23	27.29
2848	NYSE	HPP	Fri, Oct 15, 2021	27.61	27.94	27.51	27.83
2847	NYSE	HPP	Thu, Oct 14, 2021	27.40	27.58	27.30	27.43
2846	NYSE	HPP	Wed, Oct 13, 2021	27.14	27.27	26.93	27.18
2845	NYSE	HPP	Tue, Oct 12, 2021	26.69	27.22	26.61	27.18
2844	NYSE	HPP	Mon, Oct 11, 2021	26.82	27.06	26.51	26.76
2843	NYSE	HPP	Fri, Oct 8, 2021	27.01	27.25	26.79	26.79
2842	NYSE	HPP	Thu, Oct 7, 2021	27.27	27.41	26.92	27.04
2841	NYSE	HPP	Wed, Oct 6, 2021	26.86	27.16	26.36	27.11
2840	NYSE	HPP	Tue, Oct 5, 2021	27.32	27.32	26.83	27.08
2839	NYSE	HPP	Mon, Oct 4, 2021	27.11	27.38	27.01	27.21
2838	NYSE	HPP	Fri, Oct 1, 2021	26.37	27.23	26.37	27.06
2837	NYSE	HPP	Thu, Sep 30, 2021	27.04	27.04	26.27	26.27
2836	NYSE	HPP	Wed, Sep 29, 2021	27.16	27.26	26.91	27.07
2835	NYSE	HPP	Tue, Sep 28, 2021	26.98	27.34	26.90	27.05
2834	NYSE	HPP	Mon, Sep 27, 2021	26.99	27.53	26.97	27.11
2833	NYSE	HPP	Fri, Sep 24, 2021	26.75	27.15	26.75	26.88
2832	NYSE	HPP	Thu, Sep 23, 2021	26.86	27.17	26.78	26.85
2831	NYSE	HPP	Wed, Sep 22, 2021	26.42	26.89	26.34	26.77
2830	NYSE	HPP	Tue, Sep 21, 2021	26.28	26.50	26.18	26.24
2829	NYSE	HPP	Mon, Sep 20, 2021	25.76	26.23	25.59	26.10
2828	NYSE	HPP	Fri, Sep 17, 2021	26.29	26.72	25.98	26.01
2827	NYSE	HPP	Thu, Sep 16, 2021	26.51	26.72	26.33	26.23
2826	NYSE	HPP	Wed, Sep 15, 2021	26.42	26.53	26.23	26.51
2825	NYSE	HPP	Tue, Sep 14, 2021	26.71	26.74	26.24	26.44
2824	NYSE	HPP	Mon, Sep 13, 2021	26.28	26.72	26.13	26.51
2823	NYSE	HPP	Fri, Sep 10, 2021	27.06	27.06	26.07	26.08
2822	NYSE	HPP	Thu, Sep 9, 2021	27.43	27.72	26.96	26.97
2821	NYSE	HPP	Wed, Sep 8, 2021	27.46	28.08	27.27	27.69
2820	NYSE	HPP	Tue, Sep 7, 2021	27.55	27.66	27.13	27.57
2819	NYSE	HPP	Fri, Sep 3, 2021	27.23	27.46	26.83	27.35
2818	NYSE	HPP	Thu, Sep 2, 2021	27.20	27.35	26.78	27.32
2817	NYSE	HPP	Wed, Sep 1, 2021	26.62	27.11	26.51	27.00
2816	NYSE	HPP	Tue, Aug 31, 2021	26.21	26.66	26.17	26.38
2815	NYSE	HPP	Mon, Aug 30, 2021	26.37	26.37	25.93	26.32
2814	NYSE	HPP	Fri, Aug 27, 2021	25.99	26.58	25.94	26.42
2813	NYSE	HPP	Thu, Aug 26, 2021	26.05	26.14	25.79	25.86
2812	NYSE	HPP	Wed, Aug 25, 2021	26.13	26.41	25.84	26.13
2811	NYSE	HPP	Tue, Aug 24, 2021	26.01	26.25	25.83	26.19
2810	NYSE	HPP	Mon, Aug 23, 2021	26.03	26.13	25.81	26.08
2809	NYSE	HPP	Fri, Aug 20, 2021	25.57	25.93	25.33	25.78
2808	NYSE	HPP	Thu, Aug 19, 2021	25.68	26.11	25.53	25.70
2807	NYSE	HPP	Wed, Aug 18, 2021	26.28	26.28	25.81	25.90
2806	NYSE	HPP	Tue, Aug 17, 2021	26.30	26.57	25.98	26.42
2805	NYSE	HPP	Mon, Aug 16, 2021	26.71	26.95	26.55	26.56
2804	NYSE	HPP	Fri, Aug 13, 2021	26.69	26.79	26.49	26.64
2803	NYSE	HPP	Thu, Aug 12, 2021	27.01	27.03	26.45	26.66
2802	NYSE	HPP	Wed, Aug 11, 2021	26.70	26.88	26.32	26.88
2801	NYSE	HPP	Tue, Aug 10, 2021	26.94	26.94	26.36	26.46
2800	NYSE	HPP	Mon, Aug 9, 2021	27.01	27.11	26.62	26.90
2799	NYSE	HPP	Fri, Aug 6, 2021	27.15	27.36	26.98	27.05
2798	NYSE	HPP	Thu, Aug 5, 2021	26.47	27.00	26.47	26.97
2797	NYSE	HPP	Wed, Aug 4, 2021	26.01	26.50	25.87	26.28
2796	NYSE	HPP	Tue, Aug 3, 2021	27.01	27.01	26.21	26.39
2795	NYSE	HPP	Mon, Aug 2, 2021	27.52	28.11	27.01	27.05
2794	NYSE	HPP	Fri, Jul 30, 2021	27.62	28.03	27.26	27.26
2793	NYSE	HPP	Thu, Jul 29, 2021	27.48	28.01	27.48	27.60
2792	NYSE	HPP	Wed, Jul 28, 2021	27.58	27.71	27.04	27.43
2791	NYSE	HPP	Tue, Jul 27, 2021	27.23	27.58	27.10	27.47
2790	NYSE	HPP	Mon, Jul 26, 2021	27.54	27.77	27.32	27.45
2789	NYSE	HPP	Fri, Jul 23, 2021	27.56	27.61	27.11	27.49
2788	NYSE	HPP	Thu, Jul 22, 2021	27.96	28.02	27.30	27.37
2787	NYSE	HPP	Wed, Jul 21, 2021	27.95	28.56	27.93	28.20
2786	NYSE	HPP	Tue, Jul 20, 2021	26.96	28.06	26.87	27.85
2785	NYSE	HPP	Mon, Jul 19, 2021	27.04	27.32	26.56	26.96
2784	NYSE	HPP	Fri, Jul 16, 2021	28.02	28.08	27.68	27.70
2783	NYSE	HPP	Thu, Jul 15, 2021	27.69	27.93	27.56	27.83
2782	NYSE	HPP	Wed, Jul 14, 2021	27.44	27.92	27.44	27.77
2781	NYSE	HPP	Tue, Jul 13, 2021	28.28	28.38	27.62	27.65
2780	NYSE	HPP	Mon, Jul 12, 2021	27.92	28.43	27.67	28.37
2779	NYSE	HPP	Fri, Jul 9, 2021	27.51	27.99	27.36	27.92
2778	NYSE	HPP	Thu, Jul 8, 2021	27.12	27.43	26.79	27.16
2777	NYSE	HPP	Wed, Jul 7, 2021	27.71	27.83	27.37	27.42
2776	NYSE	HPP	Tue, Jul 6, 2021	27.84	27.91	27.30	27.81
2775	NYSE	HPP	Fri, Jul 2, 2021	27.97	28.09	27.75	27.92
2774	NYSE	HPP	Thu, Jul 1, 2021	27.84	28.22	27.66	27.84
2773	NYSE	HPP	Wed, Jun 30, 2021	27.22	27.93	27.15	27.82
2772	NYSE	HPP	Tue, Jun 29, 2021	27.62	27.81	27.21	27.23
2771	NYSE	HPP	Mon, Jun 28, 2021	28.79	28.79	27.50	27.61
2770	NYSE	HPP	Fri, Jun 25, 2021	28.11	28.86	28.00	28.85
2769	NYSE	HPP	Thu, Jun 24, 2021	28.11	28.22	27.84	28.12
2768	NYSE	HPP	Wed, Jun 23, 2021	28.33	28.33	28.06	28.06
2767	NYSE	HPP	Tue, Jun 22, 2021	28.86	28.99	28.24	28.33
2766	NYSE	HPP	Mon, Jun 21, 2021	28.31	29.10	28.19	28.91
2765	NYSE	HPP	Fri, Jun 18, 2021	28.54	28.57	28.08	28.16
2764	NYSE	HPP	Thu, Jun 17, 2021	28.87	29.07	28.53	28.79
2763	NYSE	HPP	Wed, Jun 16, 2021	29.62	29.78	29.10	28.85
2762	NYSE	HPP	Tue, Jun 15, 2021	30.12	30.35	29.63	29.67
2761	NYSE	HPP	Mon, Jun 14, 2021	30.27	30.32	29.96	30.28
2760	NYSE	HPP	Fri, Jun 11, 2021	29.94	29.94	29.60	29.72
2759	NYSE	HPP	Thu, Jun 10, 2021	29.65	30.11	29.50	29.93
2758	NYSE	HPP	Wed, Jun 9, 2021	30.10	30.14	29.61	29.62
2757	NYSE	HPP	Tue, Jun 8, 2021	29.99	30.11	29.75	29.97
2756	NYSE	HPP	Mon, Jun 7, 2021	29.26	29.91	29.26	29.75
2755	NYSE	HPP	Fri, Jun 4, 2021	29.52	29.67	29.18	29.33
2754	NYSE	HPP	Thu, Jun 3, 2021	29.92	30.12	29.29	29.46
2753	NYSE	HPP	Wed, Jun 2, 2021	30.03	30.13	29.66	30.04
2752	NYSE	HPP	Tue, Jun 1, 2021	29.17	29.97	29.01	29.85
2751	NYSE	HPP	Fri, May 28, 2021	28.97	29.13	28.74	28.99
2750	NYSE	HPP	Thu, May 27, 2021	29.00	29.08	28.78	28.78
2749	NYSE	HPP	Wed, May 26, 2021	28.59	28.97	28.51	28.95
2748	NYSE	HPP	Tue, May 25, 2021	29.04	29.23	28.53	28.58
2747	NYSE	HPP	Mon, May 24, 2021	28.32	29.15	28.17	28.99
2746	NYSE	HPP	Fri, May 21, 2021	28.20	28.47	28.00	28.11
2745	NYSE	HPP	Thu, May 20, 2021	27.21	28.09	27.03	28.02
2744	NYSE	HPP	Wed, May 19, 2021	27.21	27.34	26.72	27.23
2743	NYSE	HPP	Tue, May 18, 2021	26.75	27.67	26.65	27.44
2742	NYSE	HPP	Mon, May 17, 2021	26.90	27.06	26.75	26.78
2741	NYSE	HPP	Fri, May 14, 2021	26.97	27.07	26.83	26.97
2740	NYSE	HPP	Thu, May 13, 2021	26.43	27.03	26.37	26.83
2739	NYSE	HPP	Wed, May 12, 2021	27.37	27.41	26.39	26.45
2738	NYSE	HPP	Tue, May 11, 2021	27.21	27.53	26.90	27.35
2737	NYSE	HPP	Mon, May 10, 2021	27.90	28.22	27.46	27.48
2736	NYSE	HPP	Fri, May 7, 2021	27.05	27.68	27.05	27.67
2735	NYSE	HPP	Thu, May 6, 2021	27.20	27.48	26.94	27.27
2734	NYSE	HPP	Wed, May 5, 2021	27.94	27.59	27.10	27.20
2733	NYSE	HPP	Tue, May 4, 2021	27.81	28.18	27.69	28.05
2732	NYSE	HPP	Mon, May 3, 2021	28.26	28.33	27.66	27.66
2731	NYSE	HPP	Fri, Apr 30, 2021	28.10	28.22	27.87	28.11
2730	NYSE	HPP	Thu, Apr 29, 2021	28.14	28.43	27.87	28.10
2729	NYSE	HPP	Wed, Apr 28, 2021	28.00	28.24	27.84	27.97
2728	NYSE	HPP	Tue, Apr 27, 2021	28.02	28.03	27.54	27.93
2727	NYSE	HPP	Mon, Apr 26, 2021	27.68	28.05	27.53	27.94
2726	NYSE	HPP	Fri, Apr 23, 2021	27.40	27.43	26.75	27.41
2725	NYSE	HPP	Thu, Apr 22, 2021	27.91	28.14	27.17	27.27
2724	NYSE	HPP	Wed, Apr 21, 2021	27.81	28.16	27.61	27.95
2723	NYSE	HPP	Tue, Apr 20, 2021	27.56	28.00	27.56	27.78
2722	NYSE	HPP	Mon, Apr 19, 2021	27.95	27.97	27.61	27.76
2721	NYSE	HPP	Fri, Apr 16, 2021	27.47	28.08	27.41	27.78
2720	NYSE	HPP	Thu, Apr 15, 2021	28.03	28.26	27.69	27.88
2719	NYSE	HPP	Wed, Apr 14, 2021	28.15	28.35	27.82	27.84
2718	NYSE	HPP	Tue, Apr 13, 2021	28.05	28.18	27.84	28.08
2717	NYSE	HPP	Mon, Apr 12, 2021	28.15	28.20	27.94	28.14
2716	NYSE	HPP	Fri, Apr 9, 2021	27.97	28.20	27.79	28.06
2715	NYSE	HPP	Thu, Apr 8, 2021	27.94	28.12	27.57	27.98
2714	NYSE	HPP	Wed, Apr 7, 2021	28.12	28.29	27.68	28.10
2713	NYSE	HPP	Tue, Apr 6, 2021	27.65	28.24	27.65	28.06
2712	NYSE	HPP	Mon, Apr 5, 2021	28.10	28.10	27.37	27.81
2711	NYSE	HPP	Thu, Apr 1, 2021	27.26	27.88	27.03	27.87
2710	NYSE	HPP	Wed, Mar 31, 2021	27.70	27.77	27.13	27.13
2709	NYSE	HPP	Tue, Mar 30, 2021	27.79	28.02	27.49	27.86
2708	NYSE	HPP	Mon, Mar 29, 2021	27.82	28.21	27.48	27.83
2707	NYSE	HPP	Fri, Mar 26, 2021	27.48	28.20	27.48	27.99
2706	NYSE	HPP	Thu, Mar 25, 2021	26.92	27.54	26.25	27.34
2705	NYSE	HPP	Wed, Mar 24, 2021	27.30	27.83	27.04	27.04
2704	NYSE	HPP	Tue, Mar 23, 2021	27.17	27.55	26.91	27.13
2703	NYSE	HPP	Mon, Mar 22, 2021	27.38	27.45	26.90	27.33
2702	NYSE	HPP	Fri, Mar 19, 2021	28.11	28.49	27.47	27.53
2701	NYSE	HPP	Thu, Mar 18, 2021	28.01	28.48	27.92	28.04
2700	NYSE	HPP	Wed, Mar 17, 2021	28.25	28.34	28.00	28.00
2699	NYSE	HPP	Tue, Mar 16, 2021	28.49	28.49	27.88	28.27
2698	NYSE	HPP	Mon, Mar 15, 2021	28.31	28.69	27.82	28.43
2697	NYSE	HPP	Fri, Mar 12, 2021	28.11	28.62	28.00	28.35
2696	NYSE	HPP	Thu, Mar 11, 2021	28.05	28.16	27.62	27.89
2695	NYSE	HPP	Wed, Mar 10, 2021	27.37	28.12	27.16	28.00
2694	NYSE	HPP	Tue, Mar 9, 2021	27.58	27.89	27.13	27.32
2693	NYSE	HPP	Mon, Mar 8, 2021	26.56	27.76	26.16	27.56
2692	NYSE	HPP	Fri, Mar 5, 2021	26.07	26.35	25.33	26.28
2691	NYSE	HPP	Thu, Mar 4, 2021	26.44	26.71	25.57	25.86
2690	NYSE	HPP	Wed, Mar 3, 2021	25.83	26.88	25.77	26.38
2689	NYSE	HPP	Tue, Mar 2, 2021	26.35	26.35	25.83	25.84
2688	NYSE	HPP	Mon, Mar 1, 2021	26.21	26.84	26.05	26.53
2687	NYSE	HPP	Fri, Feb 26, 2021	26.21	26.54	25.58	25.59
2686	NYSE	HPP	Thu, Feb 25, 2021	26.74	27.07	26.14	26.29
2685	NYSE	HPP	Wed, Feb 24, 2021	26.12	26.88	25.89	26.65
2684	NYSE	HPP	Tue, Feb 23, 2021	25.43	26.31	25.06	25.97
2683	NYSE	HPP	Mon, Feb 22, 2021	24.24	25.24	24.10	25.24
2682	NYSE	HPP	Fri, Feb 19, 2021	24.04	24.75	23.67	24.21
2681	NYSE	HPP	Thu, Feb 18, 2021	23.95	24.34	23.58	23.99
2680	NYSE	HPP	Wed, Feb 17, 2021	23.95	24.25	23.73	24.15
2679	NYSE	HPP	Tue, Feb 16, 2021	24.48	24.65	23.84	23.96
2678	NYSE	HPP	Fri, Feb 12, 2021	24.49	24.71	24.29	24.36
2677	NYSE	HPP	Thu, Feb 11, 2021	25.10	25.28	24.52	24.70
2676	NYSE	HPP	Wed, Feb 10, 2021	25.01	25.32	24.76	25.08
2675	NYSE	HPP	Tue, Feb 9, 2021	25.28	25.28	24.74	24.87
2674	NYSE	HPP	Mon, Feb 8, 2021	24.75	25.27	24.54	25.15
2673	NYSE	HPP	Fri, Feb 5, 2021	24.54	24.79	24.22	24.73
2672	NYSE	HPP	Thu, Feb 4, 2021	24.48	24.74	24.22	24.27
2671	NYSE	HPP	Wed, Feb 3, 2021	23.40	24.61	23.34	24.37
2670	NYSE	HPP	Tue, Feb 2, 2021	23.62	23.72	22.99	23.68
2669	NYSE	HPP	Mon, Feb 1, 2021	23.60	23.64	23.08	23.47
2668	NYSE	HPP	Fri, Jan 29, 2021	23.59	24.17	23.28	23.44
2667	NYSE	HPP	Thu, Jan 28, 2021	23.37	24.12	23.17	23.80
2666	NYSE	HPP	Wed, Jan 27, 2021	23.75	24.11	23.14	23.28
2665	NYSE	HPP	Tue, Jan 26, 2021	23.91	24.27	23.79	24.03
2664	NYSE	HPP	Mon, Jan 25, 2021	23.40	24.16	23.34	23.71
2663	NYSE	HPP	Fri, Jan 22, 2021	24.18	24.33	23.62	23.87
2662	NYSE	HPP	Thu, Jan 21, 2021	24.86	24.88	24.06	24.39
2661	NYSE	HPP	Wed, Jan 20, 2021	25.13	25.49	25.04	25.08
2660	NYSE	HPP	Tue, Jan 19, 2021	25.47	25.49	24.96	25.13
2659	NYSE	HPP	Fri, Jan 15, 2021	25.23	25.72	25.10	25.29
2658	NYSE	HPP	Thu, Jan 14, 2021	24.84	25.43	24.20	25.29
2657	NYSE	HPP	Wed, Jan 13, 2021	23.70	24.63	23.70	24.58
2656	NYSE	HPP	Tue, Jan 12, 2021	23.35	23.62	23.13	23.60
2655	NYSE	HPP	Mon, Jan 11, 2021	23.13	23.34	22.98	23.24
2654	NYSE	HPP	Fri, Jan 8, 2021	23.34	23.65	23.22	23.48
2653	NYSE	HPP	Thu, Jan 7, 2021	23.70	23.70	23.35	23.45
2652	NYSE	HPP	Wed, Jan 6, 2021	23.07	23.66	22.93	23.60
2651	NYSE	HPP	Tue, Jan 5, 2021	22.95	23.25	22.75	22.89
2650	NYSE	HPP	Mon, Jan 4, 2021	24.07	24.27	22.95	22.95
2649	NYSE	HPP	Thu, Dec 31, 2020	23.80	24.10	23.49	24.02
2648	NYSE	HPP	Wed, Dec 30, 2020	23.54	24.06	23.54	23.87
2647	NYSE	HPP	Tue, Dec 29, 2020	24.12	24.28	23.49	23.49
2646	NYSE	HPP	Mon, Dec 28, 2020	23.98	24.15	23.76	24.02
2645	NYSE	HPP	Thu, Dec 24, 2020	23.87	23.96	23.50	23.88
2644	NYSE	HPP	Wed, Dec 23, 2020	24.14	24.34	23.79	23.84
2643	NYSE	HPP	Tue, Dec 22, 2020	24.18	24.29	23.74	24.00
2642	NYSE	HPP	Mon, Dec 21, 2020	23.80	24.22	23.45	24.01
2641	NYSE	HPP	Fri, Dec 18, 2020	24.85	24.99	23.83	24.18
2640	NYSE	HPP	Thu, Dec 17, 2020	25.35	25.54	24.96	24.83
2639	NYSE	HPP	Wed, Dec 16, 2020	26.10	26.15	25.14	25.24
2638	NYSE	HPP	Tue, Dec 15, 2020	25.26	25.90	24.97	25.83
2637	NYSE	HPP	Mon, Dec 14, 2020	25.71	25.90	25.02	25.02
2636	NYSE	HPP	Fri, Dec 11, 2020	25.85	26.19	25.31	25.32
2635	NYSE	HPP	Thu, Dec 10, 2020	25.73	26.34	25.72	26.10
2634	NYSE	HPP	Wed, Dec 9, 2020	26.10	27.07	25.56	25.96
2633	NYSE	HPP	Tue, Dec 8, 2020	26.34	26.78	25.90	25.91
2632	NYSE	HPP	Mon, Dec 7, 2020	26.98	27.06	26.39	26.51
2631	NYSE	HPP	Fri, Dec 4, 2020	26.76	27.18	26.63	27.02
2630	NYSE	HPP	Thu, Dec 3, 2020	26.35	26.82	26.33	26.52
2629	NYSE	HPP	Wed, Dec 2, 2020	26.84	26.96	26.32	26.36
2628	NYSE	HPP	Tue, Dec 1, 2020	26.51	26.89	26.49	26.81
2627	NYSE	HPP	Mon, Nov 30, 2020	26.83	26.91	25.98	26.00
2626	NYSE	HPP	Fri, Nov 27, 2020	27.13	27.28	26.68	26.87
2625	NYSE	HPP	Wed, Nov 25, 2020	27.74	27.79	26.80	27.01
2624	NYSE	HPP	Tue, Nov 24, 2020	27.53	28.16	27.37	27.96
2623	NYSE	HPP	Mon, Nov 23, 2020	26.55	27.28	26.41	26.93
2622	NYSE	HPP	Fri, Nov 20, 2020	26.04	26.25	25.77	26.23
2621	NYSE	HPP	Thu, Nov 19, 2020	25.69	26.16	25.50	26.14
2620	NYSE	HPP	Wed, Nov 18, 2020	26.75	26.77	25.75	25.77
2619	NYSE	HPP	Tue, Nov 17, 2020	25.98	27.09	25.98	26.75
2618	NYSE	HPP	Mon, Nov 16, 2020	26.80	27.06	25.89	26.41
2617	NYSE	HPP	Fri, Nov 13, 2020	24.20	25.48	24.17	25.40
2616	NYSE	HPP	Thu, Nov 12, 2020	24.32	24.93	23.76	24.01
2615	NYSE	HPP	Wed, Nov 11, 2020	24.06	24.69	23.52	24.65
2614	NYSE	HPP	Tue, Nov 10, 2020	22.82	24.28	22.68	24.10
2613	NYSE	HPP	Mon, Nov 9, 2020	21.68	24.00	21.68	22.59
2612	NYSE	HPP	Fri, Nov 6, 2020	20.47	20.70	19.75	19.90
2611	NYSE	HPP	Thu, Nov 5, 2020	20.64	20.75	20.26	20.40
2610	NYSE	HPP	Wed, Nov 4, 2020	21.08	21.39	20.44	20.47
2609	NYSE	HPP	Tue, Nov 3, 2020	20.08	21.03	19.83	20.89
2608	NYSE	HPP	Mon, Nov 2, 2020	19.49	19.82	19.25	19.75
2607	NYSE	HPP	Fri, Oct 30, 2020	19.52	19.57	18.62	19.26
2606	NYSE	HPP	Thu, Oct 29, 2020	19.47	19.97	18.95	19.26
2605	NYSE	HPP	Wed, Oct 28, 2020	19.33	19.52	18.95	19.47
2604	NYSE	HPP	Tue, Oct 27, 2020	20.53	20.80	19.74	19.75
2603	NYSE	HPP	Mon, Oct 26, 2020	20.85	20.93	20.38	20.65
2602	NYSE	HPP	Fri, Oct 23, 2020	21.01	21.26	20.91	21.06
2601	NYSE	HPP	Thu, Oct 22, 2020	20.40	20.82	20.32	20.78
2600	NYSE	HPP	Wed, Oct 21, 2020	20.60	20.64	20.29	20.47
2599	NYSE	HPP	Tue, Oct 20, 2020	20.64	20.95	20.56	20.72
2598	NYSE	HPP	Mon, Oct 19, 2020	20.37	20.72	20.30	20.32
2597	NYSE	HPP	Fri, Oct 16, 2020	21.12	21.30	20.74	20.76
2596	NYSE	HPP	Thu, Oct 15, 2020	21.01	21.39	20.92	21.28
2595	NYSE	HPP	Wed, Oct 14, 2020	21.47	21.68	21.22	21.22
2594	NYSE	HPP	Tue, Oct 13, 2020	22.34	22.38	21.53	21.57
2593	NYSE	HPP	Mon, Oct 12, 2020	22.70	22.70	22.39	22.56
2592	NYSE	HPP	Fri, Oct 9, 2020	23.13	23.24	22.56	22.67
2591	NYSE	HPP	Thu, Oct 8, 2020	22.36	22.97	22.30	22.97
2590	NYSE	HPP	Wed, Oct 7, 2020	22.49	22.53	22.01	22.24
2589	NYSE	HPP	Tue, Oct 6, 2020	22.69	22.80	22.21	22.31
2588	NYSE	HPP	Mon, Oct 5, 2020	22.89	23.04	22.42	22.49
2587	NYSE	HPP	Fri, Oct 2, 2020	21.75	22.72	21.60	22.63
2586	NYSE	HPP	Thu, Oct 1, 2020	21.90	22.33	21.79	22.28
2585	NYSE	HPP	Wed, Sep 30, 2020	21.70	22.13	21.67	21.93
2584	NYSE	HPP	Tue, Sep 29, 2020	22.12	22.12	21.40	21.52
2583	NYSE	HPP	Mon, Sep 28, 2020	21.79	22.36	21.66	22.16
2582	NYSE	HPP	Fri, Sep 25, 2020	21.06	21.46	20.97	21.41
2581	NYSE	HPP	Thu, Sep 24, 2020	21.31	21.60	21.10	21.25
2580	NYSE	HPP	Wed, Sep 23, 2020	22.04	22.24	21.26	21.32
2579	NYSE	HPP	Tue, Sep 22, 2020	22.16	22.62	22.11	22.17
2578	NYSE	HPP	Mon, Sep 21, 2020	22.21	22.36	21.47	22.10
2577	NYSE	HPP	Fri, Sep 18, 2020	23.61	23.70	22.63	22.71
2576	NYSE	HPP	Thu, Sep 17, 2020	23.99	24.09	23.57	23.64
2575	NYSE	HPP	Wed, Sep 16, 2020	24.68	24.80	24.41	24.25
2574	NYSE	HPP	Tue, Sep 15, 2020	24.13	24.78	24.11	24.58
2573	NYSE	HPP	Mon, Sep 14, 2020	23.55	24.26	23.49	23.98
2572	NYSE	HPP	Fri, Sep 11, 2020	23.35	23.47	23.06	23.29
2571	NYSE	HPP	Thu, Sep 10, 2020	23.41	23.51	23.14	23.28
2570	NYSE	HPP	Wed, Sep 9, 2020	23.82	24.08	23.08	23.43
2569	NYSE	HPP	Tue, Sep 8, 2020	23.78	23.93	23.43	23.74
2568	NYSE	HPP	Fri, Sep 4, 2020	24.13	24.34	23.34	24.04
2567	NYSE	HPP	Thu, Sep 3, 2020	23.66	24.65	23.66	23.90
2566	NYSE	HPP	Wed, Sep 2, 2020	23.41	23.60	23.16	23.59
2565	NYSE	HPP	Tue, Sep 1, 2020	23.26	23.42	22.87	23.29
2564	NYSE	HPP	Mon, Aug 31, 2020	23.79	23.79	23.21	23.48
2563	NYSE	HPP	Fri, Aug 28, 2020	24.05	24.12	23.45	23.80
2562	NYSE	HPP	Thu, Aug 27, 2020	23.68	24.14	23.68	24.02
2561	NYSE	HPP	Wed, Aug 26, 2020	24.19	24.19	23.25	23.49
2560	NYSE	HPP	Tue, Aug 25, 2020	23.84	24.11	23.47	24.09
2559	NYSE	HPP	Mon, Aug 24, 2020	22.90	23.86	22.65	23.85
2558	NYSE	HPP	Fri, Aug 21, 2020	23.07	23.32	22.84	22.88
2557	NYSE	HPP	Thu, Aug 20, 2020	22.57	23.12	22.57	22.90
2556	NYSE	HPP	Wed, Aug 19, 2020	23.09	23.18	22.70	22.79
2555	NYSE	HPP	Tue, Aug 18, 2020	23.64	23.64	22.92	23.10
2554	NYSE	HPP	Mon, Aug 17, 2020	23.52	23.72	23.30	23.65
2553	NYSE	HPP	Fri, Aug 14, 2020	23.38	24.01	23.28	23.59
2552	NYSE	HPP	Thu, Aug 13, 2020	24.11	24.27	23.53	23.57
2551	NYSE	HPP	Wed, Aug 12, 2020	24.35	24.41	23.84	24.34
2550	NYSE	HPP	Tue, Aug 11, 2020	24.54	24.79	24.02	24.12
2549	NYSE	HPP	Mon, Aug 10, 2020	23.81	24.40	23.77	24.13
2548	NYSE	HPP	Fri, Aug 7, 2020	23.20	23.74	23.00	23.74
2547	NYSE	HPP	Thu, Aug 6, 2020	22.98	23.54	22.84	23.38
2546	NYSE	HPP	Wed, Aug 5, 2020	23.73	23.78	23.05	23.10
2545	NYSE	HPP	Tue, Aug 4, 2020	23.11	23.73	23.06	23.54
2544	NYSE	HPP	Mon, Aug 3, 2020	23.52	23.52	23.03	23.25
2543	NYSE	HPP	Fri, Jul 31, 2020	23.70	23.92	23.16	23.57
2542	NYSE	HPP	Thu, Jul 30, 2020	24.03	24.54	23.00	23.76
2541	NYSE	HPP	Wed, Jul 29, 2020	24.75	24.92	24.20	24.43
2540	NYSE	HPP	Tue, Jul 28, 2020	23.88	24.74	23.74	24.53
2539	NYSE	HPP	Mon, Jul 27, 2020	23.32	23.97	22.91	23.96
2538	NYSE	HPP	Fri, Jul 24, 2020	23.83	24.05	23.40	23.42
2537	NYSE	HPP	Thu, Jul 23, 2020	23.81	24.31	23.66	23.93
2536	NYSE	HPP	Wed, Jul 22, 2020	23.18	24.23	23.16	23.96
2535	NYSE	HPP	Tue, Jul 21, 2020	23.45	23.86	23.30	23.43
2534	NYSE	HPP	Mon, Jul 20, 2020	23.69	23.77	23.01	23.22
2533	NYSE	HPP	Fri, Jul 17, 2020	23.72	24.10	23.56	23.97
2532	NYSE	HPP	Thu, Jul 16, 2020	24.10	24.12	23.57	23.61
2531	NYSE	HPP	Wed, Jul 15, 2020	24.21	24.45	23.69	24.26
2530	NYSE	HPP	Tue, Jul 14, 2020	24.03	24.46	23.68	23.79
2529	NYSE	HPP	Mon, Jul 13, 2020	24.19	24.68	23.75	24.00
2528	NYSE	HPP	Fri, Jul 10, 2020	23.75	24.45	23.75	24.00
2527	NYSE	HPP	Thu, Jul 9, 2020	23.75	23.97	23.16	23.81
2526	NYSE	HPP	Wed, Jul 8, 2020	23.67	24.05	23.64	23.87
2525	NYSE	HPP	Tue, Jul 7, 2020	24.81	24.81	23.61	23.74
2524	NYSE	HPP	Mon, Jul 6, 2020	26.07	26.33	25.15	25.19
2523	NYSE	HPP	Thu, Jul 2, 2020	25.87	26.19	25.31	25.32
2522	NYSE	HPP	Wed, Jul 1, 2020	25.18	25.85	25.09	25.29
2521	NYSE	HPP	Tue, Jun 30, 2020	25.09	25.55	24.98	25.16
2520	NYSE	HPP	Mon, Jun 29, 2020	25.25	25.49	24.56	25.12
2519	NYSE	HPP	Fri, Jun 26, 2020	24.71	25.82	24.45	24.90
2518	NYSE	HPP	Thu, Jun 25, 2020	23.08	24.80	22.81	24.76
2517	NYSE	HPP	Wed, Jun 24, 2020	24.64	24.71	23.26	23.87
2516	NYSE	HPP	Tue, Jun 23, 2020	25.40	25.51	24.54	25.07
2515	NYSE	HPP	Mon, Jun 22, 2020	25.02	25.10	24.30	24.92
2514	NYSE	HPP	Fri, Jun 19, 2020	26.44	26.49	25.17	25.22
2513	NYSE	HPP	Thu, Jun 18, 2020	25.56	26.27	25.56	26.08
2512	NYSE	HPP	Wed, Jun 17, 2020	27.49	27.49	26.31	26.13
2511	NYSE	HPP	Tue, Jun 16, 2020	27.25	27.75	26.66	27.34
2510	NYSE	HPP	Mon, Jun 15, 2020	24.98	26.32	24.92	25.98
2509	NYSE	HPP	Fri, Jun 12, 2020	26.53	26.67	25.25	26.18
2508	NYSE	HPP	Thu, Jun 11, 2020	25.53	26.36	25.05	25.21
2507	NYSE	HPP	Wed, Jun 10, 2020	28.28	28.61	27.14	27.43
2506	NYSE	HPP	Tue, Jun 9, 2020	28.48	28.94	27.98	28.51
2505	NYSE	HPP	Mon, Jun 8, 2020	29.67	29.86	29.11	29.27
2504	NYSE	HPP	Fri, Jun 5, 2020	30.23	30.97	28.68	28.84
2503	NYSE	HPP	Thu, Jun 4, 2020	27.98	28.28	27.13	28.08
2502	NYSE	HPP	Wed, Jun 3, 2020	26.71	29.15	26.28	28.28
2501	NYSE	HPP	Tue, Jun 2, 2020	25.00	26.21	24.62	26.17
2500	NYSE	HPP	Mon, Jun 1, 2020	24.16	25.11	24.16	24.71
2499	NYSE	HPP	Fri, May 29, 2020	25.14	25.85	23.85	24.17
2498	NYSE	HPP	Thu, May 28, 2020	25.37	25.82	24.94	25.54
2497	NYSE	HPP	Wed, May 27, 2020	24.26	24.58	23.32	24.17
2496	NYSE	HPP	Tue, May 26, 2020	22.29	23.33	22.29	23.14
2495	NYSE	HPP	Fri, May 22, 2020	21.47	21.76	21.07	21.22
2494	NYSE	HPP	Thu, May 21, 2020	20.96	21.72	20.96	21.56
2493	NYSE	HPP	Wed, May 20, 2020	21.21	21.56	20.75	21.12
2492	NYSE	HPP	Tue, May 19, 2020	21.45	21.45	20.87	20.88
2491	NYSE	HPP	Mon, May 18, 2020	20.89	22.12	20.86	21.51
2490	NYSE	HPP	Fri, May 15, 2020	20.19	20.37	19.55	19.89
2489	NYSE	HPP	Thu, May 14, 2020	19.92	20.51	19.54	20.32
2488	NYSE	HPP	Wed, May 13, 2020	21.00	21.00	20.15	20.41
2487	NYSE	HPP	Tue, May 12, 2020	22.57	22.59	20.88	21.12
2486	NYSE	HPP	Mon, May 11, 2020	23.11	23.41	22.28	22.51
2485	NYSE	HPP	Fri, May 8, 2020	23.39	23.80	23.08	23.46
2484	NYSE	HPP	Thu, May 7, 2020	23.39	24.04	22.64	22.96
2483	NYSE	HPP	Wed, May 6, 2020	22.98	23.10	22.71	22.93
2482	NYSE	HPP	Tue, May 5, 2020	23.44	23.97	22.72	22.98
2481	NYSE	HPP	Mon, May 4, 2020	23.10	23.28	22.78	23.15
2480	NYSE	HPP	Fri, May 1, 2020	23.76	24.01	22.85	23.46
2479	NYSE	HPP	Thu, Apr 30, 2020	24.55	24.65	24.01	24.58
2478	NYSE	HPP	Wed, Apr 29, 2020	24.46	25.18	24.11	24.91
2477	NYSE	HPP	Tue, Apr 28, 2020	23.28	24.08	23.18	23.64
2476	NYSE	HPP	Mon, Apr 27, 2020	22.27	22.75	22.05	22.50
2475	NYSE	HPP	Fri, Apr 24, 2020	22.25	22.32	21.72	22.16
2474	NYSE	HPP	Thu, Apr 23, 2020	22.54	22.97	21.95	22.00
2473	NYSE	HPP	Wed, Apr 22, 2020	22.61	22.91	21.79	22.35
2472	NYSE	HPP	Tue, Apr 21, 2020	22.19	22.87	22.01	22.11
2471	NYSE	HPP	Mon, Apr 20, 2020	24.32	24.48	22.59	22.79
2470	NYSE	HPP	Fri, Apr 17, 2020	25.59	25.79	24.48	24.63
2469	NYSE	HPP	Thu, Apr 16, 2020	26.07	26.14	24.30	24.50
2468	NYSE	HPP	Wed, Apr 15, 2020	26.07	26.60	25.14	25.80
2467	NYSE	HPP	Tue, Apr 14, 2020	27.12	27.65	26.73	27.14
2466	NYSE	HPP	Mon, Apr 13, 2020	27.02	27.25	25.66	26.21
2465	NYSE	HPP	Thu, Apr 9, 2020	26.95	27.68	26.56	27.15
2464	NYSE	HPP	Wed, Apr 8, 2020	25.37	26.37	24.80	26.25
2463	NYSE	HPP	Tue, Apr 7, 2020	25.76	26.28	24.50	24.96
2462	NYSE	HPP	Mon, Apr 6, 2020	23.84	25.22	23.20	24.56
2461	NYSE	HPP	Fri, Apr 3, 2020	23.11	23.84	21.90	22.64
2460	NYSE	HPP	Thu, Apr 2, 2020	23.12	24.14	22.65	23.23
2459	NYSE	HPP	Wed, Apr 1, 2020	23.76	24.24	22.93	23.54
2458	NYSE	HPP	Tue, Mar 31, 2020	25.29	25.77	24.41	25.36
2457	NYSE	HPP	Mon, Mar 30, 2020	24.32	25.54	23.27	25.27
2456	NYSE	HPP	Fri, Mar 27, 2020	22.16	24.61	21.84	24.21
2455	NYSE	HPP	Thu, Mar 26, 2020	21.86	23.61	21.19	23.29
2454	NYSE	HPP	Wed, Mar 25, 2020	18.14	21.79	17.89	21.51
2453	NYSE	HPP	Tue, Mar 24, 2020	17.28	18.07	17.08	17.98
2452	NYSE	HPP	Mon, Mar 23, 2020	17.98	17.98	16.14	16.78
2451	NYSE	HPP	Fri, Mar 20, 2020	19.94	20.22	17.78	17.99
2450	NYSE	HPP	Thu, Mar 19, 2020	18.68	20.44	18.36	19.51
2449	NYSE	HPP	Wed, Mar 18, 2020	20.76	21.61	19.03	18.83
2448	NYSE	HPP	Tue, Mar 17, 2020	21.03	22.42	20.16	22.40
2447	NYSE	HPP	Mon, Mar 16, 2020	24.19	24.59	20.57	20.57
2446	NYSE	HPP	Fri, Mar 13, 2020	25.04	27.18	24.33	26.90
2445	NYSE	HPP	Thu, Mar 12, 2020	25.58	25.87	23.47	23.52
2444	NYSE	HPP	Wed, Mar 11, 2020	29.25	29.33	27.30	27.61
2443	NYSE	HPP	Tue, Mar 10, 2020	30.32	30.58	28.65	30.18
2442	NYSE	HPP	Mon, Mar 9, 2020	30.01	30.16	28.51	28.95
2441	NYSE	HPP	Fri, Mar 6, 2020	32.08	32.20	30.88	31.90
2440	NYSE	HPP	Thu, Mar 5, 2020	33.22	33.51	32.53	32.99
2439	NYSE	HPP	Wed, Mar 4, 2020	33.05	34.05	33.02	33.98
2438	NYSE	HPP	Tue, Mar 3, 2020	33.14	33.80	32.32	32.52
2437	NYSE	HPP	Mon, Mar 2, 2020	32.50	33.07	31.65	33.06
2436	NYSE	HPP	Fri, Feb 28, 2020	32.66	32.91	31.44	32.28
2435	NYSE	HPP	Thu, Feb 27, 2020	34.71	35.03	33.33	33.43
2434	NYSE	HPP	Wed, Feb 26, 2020	35.64	35.78	35.01	35.17
2433	NYSE	HPP	Tue, Feb 25, 2020	36.89	37.11	35.19	35.56
2432	NYSE	HPP	Mon, Feb 24, 2020	36.93	37.33	36.57	36.81
2431	NYSE	HPP	Fri, Feb 21, 2020	37.98	37.98	37.40	37.57
2430	NYSE	HPP	Thu, Feb 20, 2020	37.86	38.42	37.81	38.00
2429	NYSE	HPP	Wed, Feb 19, 2020	38.67	38.74	38.02	38.10
2428	NYSE	HPP	Tue, Feb 18, 2020	38.72	38.81	38.39	38.64
2427	NYSE	HPP	Fri, Feb 14, 2020	38.25	38.70	38.15	38.70
2426	NYSE	HPP	Thu, Feb 13, 2020	37.84	38.20	37.84	38.19
2425	NYSE	HPP	Wed, Feb 12, 2020	37.92	38.10	37.65	37.97
2424	NYSE	HPP	Tue, Feb 11, 2020	37.72	37.95	37.66	37.84
2423	NYSE	HPP	Mon, Feb 10, 2020	37.29	37.68	37.25	37.67
2422	NYSE	HPP	Fri, Feb 7, 2020	37.31	37.34	37.00	37.15
2421	NYSE	HPP	Thu, Feb 6, 2020	37.11	37.41	36.91	37.25
2420	NYSE	HPP	Wed, Feb 5, 2020	37.28	37.36	36.86	36.99
2419	NYSE	HPP	Tue, Feb 4, 2020	36.79	37.48	36.71	37.22
2418	NYSE	HPP	Mon, Feb 3, 2020	36.38	36.82	36.38	36.50
2417	NYSE	HPP	Fri, Jan 31, 2020	36.70	36.82	36.18	36.34
2416	NYSE	HPP	Thu, Jan 30, 2020	35.90	36.76	35.84	36.73
2415	NYSE	HPP	Wed, Jan 29, 2020	36.33	36.39	35.95	36.10
2414	NYSE	HPP	Tue, Jan 28, 2020	36.36	36.82	36.12	36.22
2413	NYSE	HPP	Mon, Jan 27, 2020	36.57	36.70	36.25	36.31
2412	NYSE	HPP	Fri, Jan 24, 2020	37.13	37.19	36.62	36.82
2411	NYSE	HPP	Thu, Jan 23, 2020	36.93	37.27	36.79	37.09
2410	NYSE	HPP	Wed, Jan 22, 2020	37.55	37.72	36.89	37.04
2409	NYSE	HPP	Tue, Jan 21, 2020	37.09	37.47	36.92	37.39
2408	NYSE	HPP	Fri, Jan 17, 2020	36.70	37.13	36.60	37.08
2407	NYSE	HPP	Thu, Jan 16, 2020	36.44	36.79	36.31	36.66
2406	NYSE	HPP	Wed, Jan 15, 2020	35.89	36.46	35.89	36.30
2405	NYSE	HPP	Tue, Jan 14, 2020	35.72	35.82	35.27	35.80
2404	NYSE	HPP	Mon, Jan 13, 2020	35.74	35.87	35.57	35.70
2403	NYSE	HPP	Fri, Jan 10, 2020	35.84	36.00	35.45	35.74
2402	NYSE	HPP	Thu, Jan 9, 2020	36.18	36.18	35.75	35.77
2401	NYSE	HPP	Wed, Jan 8, 2020	36.13	36.37	35.92	36.09
2400	NYSE	HPP	Tue, Jan 7, 2020	37.15	37.15	36.00	36.10
2399	NYSE	HPP	Mon, Jan 6, 2020	36.95	37.22	36.86	37.07
2398	NYSE	HPP	Fri, Jan 3, 2020	36.82	37.42	36.74	37.11
2397	NYSE	HPP	Thu, Jan 2, 2020	37.83	37.90	36.76	36.99
2396	NYSE	HPP	Tue, Dec 31, 2019	37.34	37.74	37.17	37.65
2395	NYSE	HPP	Mon, Dec 30, 2019	37.21	37.41	37.01	37.36
2394	NYSE	HPP	Fri, Dec 27, 2019	37.27	37.35	36.99	37.33
2393	NYSE	HPP	Thu, Dec 26, 2019	36.88	37.14	36.75	37.12
2392	NYSE	HPP	Tue, Dec 24, 2019	36.71	36.98	36.60	36.77
2391	NYSE	HPP	Mon, Dec 23, 2019	36.58	36.81	36.28	36.68
2390	NYSE	HPP	Fri, Dec 20, 2019	36.14	36.53	36.05	36.52
2389	NYSE	HPP	Thu, Dec 19, 2019	36.08	36.11	35.77	36.10
2388	NYSE	HPP	Wed, Dec 18, 2019	35.95	36.47	35.80	36.04
2387	NYSE	HPP	Tue, Dec 17, 2019	35.91	36.01	35.60	35.94
2386	NYSE	HPP	Mon, Dec 16, 2019	35.76	35.82	35.31	35.74
2385	NYSE	HPP	Fri, Dec 13, 2019	35.89	35.93	35.27	35.52
2384	NYSE	HPP	Thu, Dec 12, 2019	36.26	36.45	35.45	35.68
2383	NYSE	HPP	Wed, Dec 11, 2019	36.65	36.80	36.03	36.28
2382	NYSE	HPP	Tue, Dec 10, 2019	36.54	36.85	36.43	36.58
2381	NYSE	HPP	Mon, Dec 9, 2019	36.34	36.57	36.13	36.55
2380	NYSE	HPP	Fri, Dec 6, 2019	36.24	36.55	36.18	36.32
2379	NYSE	HPP	Thu, Dec 5, 2019	35.88	36.13	35.74	36.11
2378	NYSE	HPP	Wed, Dec 4, 2019	35.76	36.42	35.76	35.84
2377	NYSE	HPP	Tue, Dec 3, 2019	35.29	35.90	35.23	35.83
2376	NYSE	HPP	Mon, Dec 2, 2019	35.73	35.82	35.26	35.40
2375	NYSE	HPP	Fri, Nov 29, 2019	35.86	36.07	35.71	35.80
2374	NYSE	HPP	Wed, Nov 27, 2019	35.49	35.87	35.41	35.86
2373	NYSE	HPP	Tue, Nov 26, 2019	35.25	35.54	35.19	35.49
2372	NYSE	HPP	Mon, Nov 25, 2019	35.15	35.63	35.15	35.27
2371	NYSE	HPP	Fri, Nov 22, 2019	35.19	35.30	34.71	35.14
2370	NYSE	HPP	Thu, Nov 21, 2019	35.30	35.30	34.72	35.02
2369	NYSE	HPP	Wed, Nov 20, 2019	35.61	35.70	35.23	35.37
2368	NYSE	HPP	Tue, Nov 19, 2019	35.59	35.72	35.40	35.67
2367	NYSE	HPP	Mon, Nov 18, 2019	35.33	35.57	35.28	35.44
2366	NYSE	HPP	Fri, Nov 15, 2019	35.13	35.55	35.01	35.25
2365	NYSE	HPP	Thu, Nov 14, 2019	34.93	35.17	34.71	35.05
2364	NYSE	HPP	Wed, Nov 13, 2019	34.79	35.08	34.65	34.82
2363	NYSE	HPP	Tue, Nov 12, 2019	35.52	35.63	34.74	34.81
2362	NYSE	HPP	Mon, Nov 11, 2019	35.50	35.68	35.31	35.50
2361	NYSE	HPP	Fri, Nov 8, 2019	35.43	35.53	35.22	35.38
2360	NYSE	HPP	Thu, Nov 7, 2019	35.49	35.75	35.37	35.43
2359	NYSE	HPP	Wed, Nov 6, 2019	35.63	35.72	35.40	35.51
2358	NYSE	HPP	Tue, Nov 5, 2019	36.03	36.20	35.43	35.58
2357	NYSE	HPP	Mon, Nov 4, 2019	36.08	36.09	35.81	36.05
2356	NYSE	HPP	Fri, Nov 1, 2019	35.96	36.47	35.96	36.10
2355	NYSE	HPP	Thu, Oct 31, 2019	35.88	36.05	35.50	35.92
2354	NYSE	HPP	Wed, Oct 30, 2019	35.17	36.41	35.15	35.82
2353	NYSE	HPP	Tue, Oct 29, 2019	34.40	35.04	34.33	34.95
2352	NYSE	HPP	Mon, Oct 28, 2019	34.27	34.47	34.17	34.36
2351	NYSE	HPP	Fri, Oct 25, 2019	34.31	34.53	34.14	34.27
2350	NYSE	HPP	Thu, Oct 24, 2019	34.02	34.39	33.88	34.34
2349	NYSE	HPP	Wed, Oct 23, 2019	33.84	33.89	33.62	33.89
2348	NYSE	HPP	Tue, Oct 22, 2019	34.10	34.10	33.73	33.82
2347	NYSE	HPP	Mon, Oct 21, 2019	33.50	34.02	33.50	34.02
2346	NYSE	HPP	Fri, Oct 18, 2019	33.72	33.72	33.39	33.57
2345	NYSE	HPP	Thu, Oct 17, 2019	33.47	33.83	33.38	33.65
2344	NYSE	HPP	Wed, Oct 16, 2019	33.00	33.43	32.92	33.41
2343	NYSE	HPP	Tue, Oct 15, 2019	33.08	33.24	32.86	33.11
2342	NYSE	HPP	Mon, Oct 14, 2019	33.35	33.35	33.02	33.13
2341	NYSE	HPP	Fri, Oct 11, 2019	33.38	33.70	33.23	33.33
2340	NYSE	HPP	Thu, Oct 10, 2019	33.69	33.69	33.21	33.23
2339	NYSE	HPP	Wed, Oct 9, 2019	33.65	33.84	33.58	33.64
2338	NYSE	HPP	Tue, Oct 8, 2019	33.92	33.96	33.44	33.49
2337	NYSE	HPP	Mon, Oct 7, 2019	33.72	34.26	33.63	34.01
2336	NYSE	HPP	Fri, Oct 4, 2019	33.62	33.88	33.46	33.85
2335	NYSE	HPP	Thu, Oct 3, 2019	32.86	33.65	32.77	33.49
2334	NYSE	HPP	Wed, Oct 2, 2019	32.95	32.95	32.55	32.83
2333	NYSE	HPP	Tue, Oct 1, 2019	33.47	33.57	32.80	32.99
2332	NYSE	HPP	Mon, Sep 30, 2019	33.48	33.75	33.35	33.46
2331	NYSE	HPP	Fri, Sep 27, 2019	34.03	34.03	33.35	33.47
2330	NYSE	HPP	Thu, Sep 26, 2019	33.73	33.97	33.55	33.91
2329	NYSE	HPP	Wed, Sep 25, 2019	33.43	33.76	33.24	33.62
2328	NYSE	HPP	Tue, Sep 24, 2019	33.95	34.06	33.21	33.39
2327	NYSE	HPP	Mon, Sep 23, 2019	33.73	33.98	33.73	33.87
2326	NYSE	HPP	Fri, Sep 20, 2019	33.89	34.17	33.76	33.87
2325	NYSE	HPP	Thu, Sep 19, 2019	34.04	34.12	33.76	33.90
2324	NYSE	HPP	Wed, Sep 18, 2019	34.14	34.18	33.89	33.86
2323	NYSE	HPP	Tue, Sep 17, 2019	34.25	34.38	33.92	34.08
2322	NYSE	HPP	Mon, Sep 16, 2019	33.87	34.35	33.78	34.23
2321	NYSE	HPP	Fri, Sep 13, 2019	34.28	34.65	33.63	33.85
2320	NYSE	HPP	Thu, Sep 12, 2019	34.58	34.60	34.28	34.33
2319	NYSE	HPP	Wed, Sep 11, 2019	33.74	34.40	33.68	34.39
2318	NYSE	HPP	Tue, Sep 10, 2019	33.78	33.85	33.30	33.84
2317	NYSE	HPP	Mon, Sep 9, 2019	34.48	34.48	33.73	33.91
2316	NYSE	HPP	Fri, Sep 6, 2019	34.21	34.60	34.05	34.45
2315	NYSE	HPP	Thu, Sep 5, 2019	34.16	34.22	33.87	34.16
2314	NYSE	HPP	Wed, Sep 4, 2019	34.22	34.57	34.00	34.15
2313	NYSE	HPP	Tue, Sep 3, 2019	33.96	34.29	33.87	34.09
2312	NYSE	HPP	Fri, Aug 30, 2019	33.94	34.09	33.80	34.00
2311	NYSE	HPP	Thu, Aug 29, 2019	33.35	33.96	33.32	33.83
2310	NYSE	HPP	Wed, Aug 28, 2019	32.89	33.37	32.89	33.15
2309	NYSE	HPP	Tue, Aug 27, 2019	33.55	33.70	32.94	32.96
2308	NYSE	HPP	Mon, Aug 26, 2019	33.38	33.49	32.99	33.29
2307	NYSE	HPP	Fri, Aug 23, 2019	33.64	33.90	33.06	33.16
2306	NYSE	HPP	Thu, Aug 22, 2019	33.51	33.75	33.49	33.71
2305	NYSE	HPP	Wed, Aug 21, 2019	33.81	33.83	33.28	33.55
2304	NYSE	HPP	Tue, Aug 20, 2019	34.01	34.01	33.53	33.55
2303	NYSE	HPP	Mon, Aug 19, 2019	33.96	34.05	33.75	33.98
2302	NYSE	HPP	Fri, Aug 16, 2019	33.28	33.70	33.25	33.68
2301	NYSE	HPP	Thu, Aug 15, 2019	33.18	33.53	33.12	33.27
2300	NYSE	HPP	Wed, Aug 14, 2019	33.27	33.40	32.93	33.12
2299	NYSE	HPP	Tue, Aug 13, 2019	33.48	33.73	33.29	33.48
2298	NYSE	HPP	Mon, Aug 12, 2019	33.68	33.82	33.39	33.53
2297	NYSE	HPP	Fri, Aug 9, 2019	34.41	34.58	33.40	33.74
2296	NYSE	HPP	Thu, Aug 8, 2019	33.89	34.64	33.70	34.56
2295	NYSE	HPP	Wed, Aug 7, 2019	33.50	34.07	33.13	33.85
2294	NYSE	HPP	Tue, Aug 6, 2019	33.62	34.18	33.59	33.70
2293	NYSE	HPP	Mon, Aug 5, 2019	34.31	34.39	33.02	33.53
2292	NYSE	HPP	Fri, Aug 2, 2019	34.40	34.57	34.23	34.54
2291	NYSE	HPP	Thu, Aug 1, 2019	35.34	36.01	34.27	34.40
2290	NYSE	HPP	Wed, Jul 31, 2019	35.41	36.19	35.23	35.30
2289	NYSE	HPP	Tue, Jul 30, 2019	35.21	35.81	35.21	35.41
2288	NYSE	HPP	Mon, Jul 29, 2019	35.16	35.67	35.16	35.29
2287	NYSE	HPP	Fri, Jul 26, 2019	34.50	35.31	34.50	35.19
2286	NYSE	HPP	Thu, Jul 25, 2019	34.41	34.51	34.17	34.45
2285	NYSE	HPP	Wed, Jul 24, 2019	34.49	34.71	34.36	34.42
2284	NYSE	HPP	Tue, Jul 23, 2019	33.95	34.47	33.82	34.47
2283	NYSE	HPP	Mon, Jul 22, 2019	34.21	34.33	33.89	33.93
2282	NYSE	HPP	Fri, Jul 19, 2019	34.92	35.03	34.08	34.16
2281	NYSE	HPP	Thu, Jul 18, 2019	34.44	34.91	34.23	34.85
2280	NYSE	HPP	Wed, Jul 17, 2019	34.76	34.84	34.21	34.48
2279	NYSE	HPP	Tue, Jul 16, 2019	34.84	34.92	34.64	34.73
2278	NYSE	HPP	Mon, Jul 15, 2019	35.06	35.14	34.83	34.91
2277	NYSE	HPP	Fri, Jul 12, 2019	34.80	35.00	34.66	34.98
2276	NYSE	HPP	Thu, Jul 11, 2019	35.04	35.10	34.67	34.83
2275	NYSE	HPP	Wed, Jul 10, 2019	34.50	35.13	34.50	34.99
2274	NYSE	HPP	Tue, Jul 9, 2019	34.35	34.54	34.30	34.40
2273	NYSE	HPP	Mon, Jul 8, 2019	34.06	34.45	33.96	34.42
2272	NYSE	HPP	Fri, Jul 5, 2019	34.16	34.27	33.74	34.16
2271	NYSE	HPP	Wed, Jul 3, 2019	34.09	34.51	34.09	34.44
2270	NYSE	HPP	Tue, Jul 2, 2019	33.44	34.02	33.33	34.00
2269	NYSE	HPP	Mon, Jul 1, 2019	33.55	33.55	32.74	33.32
2268	NYSE	HPP	Fri, Jun 28, 2019	33.02	33.49	32.98	33.27
2267	NYSE	HPP	Thu, Jun 27, 2019	32.66	33.12	32.66	32.92
2266	NYSE	HPP	Wed, Jun 26, 2019	32.90	32.90	32.08	32.54
2265	NYSE	HPP	Tue, Jun 25, 2019	33.67	33.67	32.88	32.89
2264	NYSE	HPP	Mon, Jun 24, 2019	34.07	34.07	33.57	33.59
2263	NYSE	HPP	Fri, Jun 21, 2019	34.46	34.46	33.63	33.95
2262	NYSE	HPP	Thu, Jun 20, 2019	34.90	34.90	34.51	34.59
2261	NYSE	HPP	Wed, Jun 19, 2019	34.34	34.78	34.19	34.66
2260	NYSE	HPP	Tue, Jun 18, 2019	34.54	34.81	34.14	34.40
2259	NYSE	HPP	Mon, Jun 17, 2019	34.20	34.40	34.02	34.37
2258	NYSE	HPP	Fri, Jun 14, 2019	34.16	34.34	33.97	34.13
2257	NYSE	HPP	Thu, Jun 13, 2019	34.10	34.55	34.08	34.21
2256	NYSE	HPP	Wed, Jun 12, 2019	34.31	34.31	34.01	34.09
2255	NYSE	HPP	Tue, Jun 11, 2019	34.31	34.33	33.71	34.30
2254	NYSE	HPP	Mon, Jun 10, 2019	34.48	34.48	33.97	34.28
2253	NYSE	HPP	Fri, Jun 7, 2019	34.37	34.76	34.17	34.44
2252	NYSE	HPP	Thu, Jun 6, 2019	33.87	34.23	33.62	34.22
2251	NYSE	HPP	Wed, Jun 5, 2019	33.15	33.84	33.11	33.82
2250	NYSE	HPP	Tue, Jun 4, 2019	33.18	33.35	32.54	33.07
2249	NYSE	HPP	Mon, Jun 3, 2019	33.49	33.49	32.90	33.14
2248	NYSE	HPP	Fri, May 31, 2019	33.22	33.70	33.08	33.41
2247	NYSE	HPP	Thu, May 30, 2019	33.41	33.79	33.21	33.43
2246	NYSE	HPP	Wed, May 29, 2019	33.83	33.86	33.29	33.40
2245	NYSE	HPP	Tue, May 28, 2019	34.25	34.46	34.04	34.04
2244	NYSE	HPP	Fri, May 24, 2019	34.37	34.50	34.10	34.18
2243	NYSE	HPP	Thu, May 23, 2019	33.94	34.21	33.65	34.17
2242	NYSE	HPP	Wed, May 22, 2019	33.95	34.16	33.76	34.15
2241	NYSE	HPP	Tue, May 21, 2019	33.75	33.99	33.67	33.94
2240	NYSE	HPP	Mon, May 20, 2019	34.20	34.20	33.38	33.62
2239	NYSE	HPP	Fri, May 17, 2019	34.35	34.45	34.09	34.32
2238	NYSE	HPP	Thu, May 16, 2019	34.43	34.70	34.32	34.47
2237	NYSE	HPP	Wed, May 15, 2019	34.35	34.61	34.25	34.44
2236	NYSE	HPP	Tue, May 14, 2019	34.30	34.44	34.09	34.44
2235	NYSE	HPP	Mon, May 13, 2019	34.16	34.43	34.08	34.22
2234	NYSE	HPP	Fri, May 10, 2019	34.30	34.68	34.07	34.67
2233	NYSE	HPP	Thu, May 9, 2019	34.28	34.53	33.94	34.46
2232	NYSE	HPP	Wed, May 8, 2019	34.89	35.28	34.34	34.39
2231	NYSE	HPP	Tue, May 7, 2019	35.26	35.41	34.67	35.01
2230	NYSE	HPP	Mon, May 6, 2019	35.14	35.47	34.94	35.34
2229	NYSE	HPP	Fri, May 3, 2019	35.32	35.47	35.00	35.31
2228	NYSE	HPP	Thu, May 2, 2019	35.15	35.56	34.91	35.27
2227	NYSE	HPP	Wed, May 1, 2019	34.95	35.32	34.63	35.10
2226	NYSE	HPP	Tue, Apr 30, 2019	34.74	35.11	34.52	34.86
2225	NYSE	HPP	Mon, Apr 29, 2019	35.11	35.35	34.66	34.77
2224	NYSE	HPP	Fri, Apr 26, 2019	35.29	35.43	35.10	35.29
2223	NYSE	HPP	Thu, Apr 25, 2019	35.08	35.26	34.85	35.16
2222	NYSE	HPP	Wed, Apr 24, 2019	34.80	35.20	34.70	35.14
2221	NYSE	HPP	Tue, Apr 23, 2019	34.06	34.73	33.90	34.66
2220	NYSE	HPP	Mon, Apr 22, 2019	34.28	34.28	33.32	33.93
2219	NYSE	HPP	Thu, Apr 18, 2019	34.06	34.46	33.98	34.36
2218	NYSE	HPP	Wed, Apr 17, 2019	34.23	34.39	33.59	34.05
2217	NYSE	HPP	Tue, Apr 16, 2019	34.96	34.96	33.97	34.05
2216	NYSE	HPP	Mon, Apr 15, 2019	35.09	35.15	34.71	35.00
2215	NYSE	HPP	Fri, Apr 12, 2019	34.65	35.10	34.47	35.04
2214	NYSE	HPP	Thu, Apr 11, 2019	34.77	34.91	34.38	34.64
2213	NYSE	HPP	Wed, Apr 10, 2019	34.53	34.90	34.47	34.75
2212	NYSE	HPP	Tue, Apr 9, 2019	34.67	34.71	34.52	34.53
2211	NYSE	HPP	Mon, Apr 8, 2019	34.74	34.90	34.57	34.71
2210	NYSE	HPP	Fri, Apr 5, 2019	34.72	34.88	34.42	34.85
2209	NYSE	HPP	Thu, Apr 4, 2019	34.72	34.76	34.48	34.74
2208	NYSE	HPP	Wed, Apr 3, 2019	34.64	34.81	34.34	34.72
2207	NYSE	HPP	Tue, Apr 2, 2019	34.40	34.65	33.94	34.64
2206	NYSE	HPP	Mon, Apr 1, 2019	34.42	34.58	33.67	34.34
2205	NYSE	HPP	Fri, Mar 29, 2019	34.69	34.69	34.37	34.42
2204	NYSE	HPP	Thu, Mar 28, 2019	34.31	34.62	34.06	34.57
2203	NYSE	HPP	Wed, Mar 27, 2019	34.85	34.85	34.18	34.22
2202	NYSE	HPP	Tue, Mar 26, 2019	34.45	34.73	34.38	34.72
2201	NYSE	HPP	Mon, Mar 25, 2019	34.38	34.58	34.11	34.33
2200	NYSE	HPP	Fri, Mar 22, 2019	34.71	34.96	34.40	34.41
2199	NYSE	HPP	Thu, Mar 21, 2019	34.03	34.99	33.84	34.71
2198	NYSE	HPP	Wed, Mar 20, 2019	33.79	34.22	33.63	34.06
2197	NYSE	HPP	Tue, Mar 19, 2019	33.92	34.08	33.76	33.85
2196	NYSE	HPP	Mon, Mar 18, 2019	34.10	34.30	33.77	33.97
2195	NYSE	HPP	Fri, Mar 15, 2019	34.34	34.34	33.94	34.09
2194	NYSE	HPP	Thu, Mar 14, 2019	34.28	34.50	34.12	34.22
2193	NYSE	HPP	Wed, Mar 13, 2019	34.22	34.43	34.22	34.31
2192	NYSE	HPP	Tue, Mar 12, 2019	33.93	34.22	33.77	34.09
2191	NYSE	HPP	Mon, Mar 11, 2019	33.50	33.85	33.36	33.83
2190	NYSE	HPP	Fri, Mar 8, 2019	33.06	33.30	33.06	33.27
2189	NYSE	HPP	Thu, Mar 7, 2019	33.33	33.61	32.99	33.13
2188	NYSE	HPP	Wed, Mar 6, 2019	33.45	33.61	33.26	33.30
2187	NYSE	HPP	Tue, Mar 5, 2019	33.29	33.73	33.08	33.43
2186	NYSE	HPP	Mon, Mar 4, 2019	33.33	33.46	33.04	33.41
2185	NYSE	HPP	Fri, Mar 1, 2019	33.29	33.44	32.83	33.28
2184	NYSE	HPP	Thu, Feb 28, 2019	32.91	33.66	32.82	33.22
2183	NYSE	HPP	Wed, Feb 27, 2019	33.11	33.18	32.76	33.00
2182	NYSE	HPP	Tue, Feb 26, 2019	33.60	33.60	33.24	33.26
2181	NYSE	HPP	Mon, Feb 25, 2019	33.70	33.70	33.33	33.56
2180	NYSE	HPP	Fri, Feb 22, 2019	33.47	33.61	33.26	33.61
2179	NYSE	HPP	Thu, Feb 21, 2019	33.50	33.58	33.30	33.45
2178	NYSE	HPP	Wed, Feb 20, 2019	33.95	33.96	33.37	33.62
2177	NYSE	HPP	Tue, Feb 19, 2019	33.73	34.18	33.58	34.05
2176	NYSE	HPP	Fri, Feb 15, 2019	33.56	33.74	33.26	33.73
2175	NYSE	HPP	Thu, Feb 14, 2019	33.14	33.68	32.48	33.33
2174	NYSE	HPP	Wed, Feb 13, 2019	33.15	33.50	33.06	33.26
2173	NYSE	HPP	Tue, Feb 12, 2019	33.56	33.59	33.12	33.19
2172	NYSE	HPP	Mon, Feb 11, 2019	33.14	33.55	33.03	33.49
2171	NYSE	HPP	Fri, Feb 8, 2019	33.26	33.53	32.95	33.10
2170	NYSE	HPP	Thu, Feb 7, 2019	32.73	33.47	32.47	33.39
2169	NYSE	HPP	Wed, Feb 6, 2019	32.97	33.02	32.64	32.73
2168	NYSE	HPP	Tue, Feb 5, 2019	32.59	33.06	32.56	33.04
2167	NYSE	HPP	Mon, Feb 4, 2019	32.32	32.55	31.96	32.51
2166	NYSE	HPP	Fri, Feb 1, 2019	32.50	32.54	31.71	32.36
2165	NYSE	HPP	Thu, Jan 31, 2019	32.30	32.55	31.95	32.47
2164	NYSE	HPP	Wed, Jan 30, 2019	32.09	32.74	31.99	32.33
2163	NYSE	HPP	Tue, Jan 29, 2019	31.67	32.01	31.61	31.99
2162	NYSE	HPP	Mon, Jan 28, 2019	31.23	31.67	31.10	31.59
2161	NYSE	HPP	Fri, Jan 25, 2019	30.86	31.33	30.84	31.30
2160	NYSE	HPP	Thu, Jan 24, 2019	30.83	30.98	30.59	30.75
2159	NYSE	HPP	Wed, Jan 23, 2019	30.83	31.01	30.62	30.88
2158	NYSE	HPP	Tue, Jan 22, 2019	30.53	30.96	30.41	30.80
2157	NYSE	HPP	Fri, Jan 18, 2019	30.50	30.61	30.30	30.56
2156	NYSE	HPP	Thu, Jan 17, 2019	30.02	30.39	30.02	30.32
2155	NYSE	HPP	Wed, Jan 16, 2019	30.33	30.55	29.98	30.17
2154	NYSE	HPP	Tue, Jan 15, 2019	30.34	30.52	30.14	30.38
2153	NYSE	HPP	Mon, Jan 14, 2019	29.99	30.29	29.86	30.17
2152	NYSE	HPP	Fri, Jan 11, 2019	30.05	30.14	29.70	30.12
2151	NYSE	HPP	Thu, Jan 10, 2019	29.32	30.16	29.31	30.07
2150	NYSE	HPP	Wed, Jan 9, 2019	29.40	29.55	28.83	29.45
2149	NYSE	HPP	Tue, Jan 8, 2019	28.31	29.00	28.22	28.94
2148	NYSE	HPP	Mon, Jan 7, 2019	27.96	28.43	27.90	28.06
2147	NYSE	HPP	Fri, Jan 4, 2019	27.67	28.19	27.60	27.90
2146	NYSE	HPP	Thu, Jan 3, 2019	27.79	27.97	27.33	27.53
2145	NYSE	HPP	Wed, Jan 2, 2019	28.77	28.77	27.45	27.73
2144	NYSE	HPP	Mon, Dec 31, 2018	28.47	29.06	28.05	29.06
2143	NYSE	HPP	Fri, Dec 28, 2018	28.58	28.71	27.99	28.41
2142	NYSE	HPP	Thu, Dec 27, 2018	28.14	28.41	27.57	28.41
2141	NYSE	HPP	Wed, Dec 26, 2018	27.46	28.35	27.12	28.35
2140	NYSE	HPP	Mon, Dec 24, 2018	28.01	28.18	27.42	27.42
2139	NYSE	HPP	Fri, Dec 21, 2018	28.15	28.64	27.85	28.16
2138	NYSE	HPP	Thu, Dec 20, 2018	28.24	28.47	27.69	27.94
2137	NYSE	HPP	Wed, Dec 19, 2018	28.96	28.97	28.08	28.31
2136	NYSE	HPP	Tue, Dec 18, 2018	29.11	29.30	28.82	28.96
2135	NYSE	HPP	Mon, Dec 17, 2018	30.03	30.16	28.75	29.02
2134	NYSE	HPP	Fri, Dec 14, 2018	30.25	30.27	29.72	30.08
2133	NYSE	HPP	Thu, Dec 13, 2018	30.22	30.67	30.02	30.23
2132	NYSE	HPP	Wed, Dec 12, 2018	30.93	31.08	30.08	30.16
2131	NYSE	HPP	Tue, Dec 11, 2018	31.37	31.58	30.69	30.69
2130	NYSE	HPP	Mon, Dec 10, 2018	31.45	31.56	30.64	31.21
2129	NYSE	HPP	Fri, Dec 7, 2018	31.87	32.03	31.32	31.48
2128	NYSE	HPP	Thu, Dec 6, 2018	30.63	31.78	30.28	31.75
2127	NYSE	HPP	Tue, Dec 4, 2018	31.37	31.47	30.76	30.89
2126	NYSE	HPP	Mon, Dec 3, 2018	31.00	31.43	30.72	31.41
2125	NYSE	HPP	Fri, Nov 30, 2018	30.98	31.26	30.63	30.86
2124	NYSE	HPP	Thu, Nov 29, 2018	30.79	31.04	30.60	30.96
2123	NYSE	HPP	Wed, Nov 28, 2018	30.03	30.84	30.03	30.82
2122	NYSE	HPP	Tue, Nov 27, 2018	29.87	30.27	29.56	30.04
2121	NYSE	HPP	Mon, Nov 26, 2018	30.33	30.40	29.81	29.90
2120	NYSE	HPP	Fri, Nov 23, 2018	30.12	30.34	29.92	30.15
2119	NYSE	HPP	Wed, Nov 21, 2018	30.04	30.54	29.84	30.12
2118	NYSE	HPP	Tue, Nov 20, 2018	30.23	30.47	30.03	30.03
2117	NYSE	HPP	Mon, Nov 19, 2018	30.60	30.77	30.22	30.46
2116	NYSE	HPP	Fri, Nov 16, 2018	30.55	30.73	30.42	30.66
2115	NYSE	HPP	Thu, Nov 15, 2018	30.47	30.64	30.00	30.64
2114	NYSE	HPP	Wed, Nov 14, 2018	31.00	31.01	30.63	30.68
2113	NYSE	HPP	Tue, Nov 13, 2018	31.05	31.20	30.75	30.89
2112	NYSE	HPP	Mon, Nov 12, 2018	31.04	31.30	30.90	30.97
2111	NYSE	HPP	Fri, Nov 9, 2018	31.01	31.14	30.83	31.14
2110	NYSE	HPP	Thu, Nov 8, 2018	31.07	31.20	30.82	31.09
2109	NYSE	HPP	Wed, Nov 7, 2018	30.29	30.95	30.20	30.92
2108	NYSE	HPP	Tue, Nov 6, 2018	29.96	30.44	29.92	30.19
2107	NYSE	HPP	Mon, Nov 5, 2018	29.86	30.28	29.83	29.93
2106	NYSE	HPP	Fri, Nov 2, 2018	30.10	30.40	29.74	29.82
2105	NYSE	HPP	Thu, Nov 1, 2018	30.47	30.88	29.73	30.06
2104	NYSE	HPP	Wed, Oct 31, 2018	30.44	30.72	30.07	30.30
2103	NYSE	HPP	Tue, Oct 30, 2018	30.39	30.66	30.15	30.24
2102	NYSE	HPP	Mon, Oct 29, 2018	30.77	31.08	30.25	30.37
2101	NYSE	HPP	Fri, Oct 26, 2018	31.19	31.19	30.31	30.50
2100	NYSE	HPP	Thu, Oct 25, 2018	30.90	31.57	30.70	31.42
2099	NYSE	HPP	Wed, Oct 24, 2018	30.88	31.21	30.69	30.82
2098	NYSE	HPP	Tue, Oct 23, 2018	30.36	31.04	30.15	30.91
2097	NYSE	HPP	Mon, Oct 22, 2018	31.12	31.32	30.57	30.58
2096	NYSE	HPP	Fri, Oct 19, 2018	31.13	31.38	31.00	31.04
2095	NYSE	HPP	Thu, Oct 18, 2018	31.50	31.71	30.93	31.12
2094	NYSE	HPP	Wed, Oct 17, 2018	31.63	31.77	31.34	31.57
2093	NYSE	HPP	Tue, Oct 16, 2018	31.14	31.80	30.91	31.64
2092	NYSE	HPP	Mon, Oct 15, 2018	30.56	31.24	30.47	30.99
2091	NYSE	HPP	Fri, Oct 12, 2018	31.06	31.06	30.21	30.63
2090	NYSE	HPP	Thu, Oct 11, 2018	31.59	31.68	30.59	30.75
2089	NYSE	HPP	Wed, Oct 10, 2018	32.60	32.73	31.71	31.73
2088	NYSE	HPP	Tue, Oct 9, 2018	32.61	32.87	32.43	32.72
2087	NYSE	HPP	Mon, Oct 8, 2018	32.17	32.70	32.17	32.56
2086	NYSE	HPP	Fri, Oct 5, 2018	31.96	32.37	31.96	32.13
2085	NYSE	HPP	Thu, Oct 4, 2018	32.04	32.29	31.56	31.95
2084	NYSE	HPP	Wed, Oct 3, 2018	32.48	32.71	32.03	32.24
2083	NYSE	HPP	Tue, Oct 2, 2018	32.47	32.63	32.36	32.46
2082	NYSE	HPP	Mon, Oct 1, 2018	32.68	32.79	32.40	32.44
2081	NYSE	HPP	Fri, Sep 28, 2018	31.82	32.73	31.82	32.72
2080	NYSE	HPP	Thu, Sep 27, 2018	31.37	32.11	31.36	31.83
2079	NYSE	HPP	Wed, Sep 26, 2018	31.73	32.00	31.20	31.31
2078	NYSE	HPP	Tue, Sep 25, 2018	31.72	31.83	31.57	31.72
2077	NYSE	HPP	Mon, Sep 24, 2018	32.15	32.15	31.51	31.65
2076	NYSE	HPP	Fri, Sep 21, 2018	31.77	32.34	31.70	32.20
2075	NYSE	HPP	Thu, Sep 20, 2018	31.51	31.85	31.36	31.79
2074	NYSE	HPP	Wed, Sep 19, 2018	32.24	32.30	31.49	31.50
2073	NYSE	HPP	Tue, Sep 18, 2018	32.42	32.53	32.21	32.22
2072	NYSE	HPP	Mon, Sep 17, 2018	32.02	32.55	31.95	32.45
2071	NYSE	HPP	Fri, Sep 14, 2018	32.54	32.54	31.96	32.30
2070	NYSE	HPP	Thu, Sep 13, 2018	32.70	32.83	32.49	32.60
2069	NYSE	HPP	Wed, Sep 12, 2018	32.96	32.96	32.54	32.64
2068	NYSE	HPP	Tue, Sep 11, 2018	32.79	33.04	32.73	32.95
2067	NYSE	HPP	Mon, Sep 10, 2018	32.98	33.39	32.93	32.96
2066	NYSE	HPP	Fri, Sep 7, 2018	33.20	33.20	32.81	32.93
2065	NYSE	HPP	Thu, Sep 6, 2018	33.08	33.23	32.97	33.12
2064	NYSE	HPP	Wed, Sep 5, 2018	33.15	33.42	32.92	33.03
2063	NYSE	HPP	Tue, Sep 4, 2018	33.70	33.85	33.15	33.25
2062	NYSE	HPP	Fri, Aug 31, 2018	33.62	33.85	33.38	33.84
2061	NYSE	HPP	Thu, Aug 30, 2018	33.91	33.92	33.53	33.59
2060	NYSE	HPP	Wed, Aug 29, 2018	33.85	33.98	33.67	33.83
2059	NYSE	HPP	Tue, Aug 28, 2018	33.23	33.80	33.11	33.79
2058	NYSE	HPP	Mon, Aug 27, 2018	33.02	33.22	32.81	33.22
2057	NYSE	HPP	Fri, Aug 24, 2018	32.81	33.05	32.75	32.96
2056	NYSE	HPP	Thu, Aug 23, 2018	33.30	33.37	32.84	32.92
2055	NYSE	HPP	Wed, Aug 22, 2018	33.13	33.39	33.11	33.25
2054	NYSE	HPP	Tue, Aug 21, 2018	33.64	33.90	33.13	33.27
2053	NYSE	HPP	Mon, Aug 20, 2018	34.15	34.28	33.90	33.98
2052	NYSE	HPP	Fri, Aug 17, 2018	33.89	34.16	33.88	34.12
2051	NYSE	HPP	Thu, Aug 16, 2018	33.46	33.99	33.33	33.97
2050	NYSE	HPP	Wed, Aug 15, 2018	33.52	34.06	33.32	33.55
2049	NYSE	HPP	Tue, Aug 14, 2018	33.29	33.81	33.14	33.57
2048	NYSE	HPP	Mon, Aug 13, 2018	33.55	33.69	33.18	33.19
2047	NYSE	HPP	Fri, Aug 10, 2018	33.87	34.01	33.45	33.46
2046	NYSE	HPP	Thu, Aug 9, 2018	34.32	34.32	33.89	33.99
2045	NYSE	HPP	Wed, Aug 8, 2018	34.61	34.70	34.26	34.38
2044	NYSE	HPP	Tue, Aug 7, 2018	34.44	34.58	34.13	34.53
2043	NYSE	HPP	Mon, Aug 6, 2018	34.05	34.47	33.86	34.44
2042	NYSE	HPP	Fri, Aug 3, 2018	33.58	34.01	33.48	34.00
2041	NYSE	HPP	Thu, Aug 2, 2018	34.08	34.29	33.49	33.51
2040	NYSE	HPP	Wed, Aug 1, 2018	33.77	34.28	33.28	34.25
2039	NYSE	HPP	Tue, Jul 31, 2018	33.37	34.34	33.24	34.26
2038	NYSE	HPP	Mon, Jul 30, 2018	33.30	33.48	32.94	33.22
2037	NYSE	HPP	Fri, Jul 27, 2018	33.69	33.69	33.07	33.31
2036	NYSE	HPP	Thu, Jul 26, 2018	33.61	33.73	33.27	33.60
2035	NYSE	HPP	Wed, Jul 25, 2018	33.54	33.83	33.54	33.62
2034	NYSE	HPP	Tue, Jul 24, 2018	33.71	33.79	33.50	33.56
2033	NYSE	HPP	Mon, Jul 23, 2018	33.81	33.86	33.56	33.78
2032	NYSE	HPP	Fri, Jul 20, 2018	34.23	34.25	33.70	33.86
2031	NYSE	HPP	Thu, Jul 19, 2018	33.97	34.47	33.89	34.33
2030	NYSE	HPP	Wed, Jul 18, 2018	34.31	34.47	33.91	34.08
2029	NYSE	HPP	Tue, Jul 17, 2018	34.90	34.95	34.23	34.35
2028	NYSE	HPP	Mon, Jul 16, 2018	35.51	35.53	34.83	34.86
2027	NYSE	HPP	Fri, Jul 13, 2018	35.76	35.89	35.52	35.58
2026	NYSE	HPP	Thu, Jul 12, 2018	35.52	35.72	35.28	35.68
2025	NYSE	HPP	Wed, Jul 11, 2018	35.32	35.53	35.25	35.47
2024	NYSE	HPP	Tue, Jul 10, 2018	35.52	35.70	35.35	35.40
2023	NYSE	HPP	Mon, Jul 9, 2018	35.76	35.84	35.37	35.47
2022	NYSE	HPP	Fri, Jul 6, 2018	35.49	35.69	35.43	35.67
2021	NYSE	HPP	Thu, Jul 5, 2018	35.31	35.43	34.99	35.41
2020	NYSE	HPP	Tue, Jul 3, 2018	35.08	35.50	34.94	35.20
2019	NYSE	HPP	Mon, Jul 2, 2018	35.40	35.51	34.63	35.01
2018	NYSE	HPP	Fri, Jun 29, 2018	35.29	35.80	34.93	35.43
2017	NYSE	HPP	Thu, Jun 28, 2018	35.06	35.42	35.06	35.41
2016	NYSE	HPP	Wed, Jun 27, 2018	35.09	35.30	34.96	35.11
2015	NYSE	HPP	Tue, Jun 26, 2018	35.02	35.24	34.82	35.04
2014	NYSE	HPP	Mon, Jun 25, 2018	35.19	35.19	34.65	34.91
2013	NYSE	HPP	Fri, Jun 22, 2018	34.93	35.12	34.69	35.06
2012	NYSE	HPP	Thu, Jun 21, 2018	35.19	35.26	34.72	34.85
2011	NYSE	HPP	Wed, Jun 20, 2018	34.73	35.34	34.67	35.19
2010	NYSE	HPP	Tue, Jun 19, 2018	34.66	34.87	34.48	34.65
2009	NYSE	HPP	Mon, Jun 18, 2018	34.74	34.98	34.62	34.75
2008	NYSE	HPP	Fri, Jun 15, 2018	35.26	35.36	34.97	35.01
2007	NYSE	HPP	Thu, Jun 14, 2018	35.25	35.42	35.19	35.26
2006	NYSE	HPP	Wed, Jun 13, 2018	35.73	35.86	35.18	35.20
2005	NYSE	HPP	Tue, Jun 12, 2018	35.42	36.02	35.33	35.73
2004	NYSE	HPP	Mon, Jun 11, 2018	35.60	35.65	35.22	35.39
2003	NYSE	HPP	Fri, Jun 8, 2018	35.57	35.65	35.46	35.60
2002	NYSE	HPP	Thu, Jun 7, 2018	36.03	36.04	35.48	35.58
2001	NYSE	HPP	Wed, Jun 6, 2018	35.71	36.06	35.71	36.00
2000	NYSE	HPP	Tue, Jun 5, 2018	35.78	36.03	35.67	35.81
1999	NYSE	HPP	Mon, Jun 4, 2018	35.69	35.82	35.38	35.69
1998	NYSE	HPP	Fri, Jun 1, 2018	35.46	35.84	35.18	35.59
1997	NYSE	HPP	Thu, May 31, 2018	35.29	35.46	35.13	35.40
1996	NYSE	HPP	Wed, May 30, 2018	34.88	35.53	34.75	35.20
1995	NYSE	HPP	Tue, May 29, 2018	34.56	34.93	34.45	34.86
1994	NYSE	HPP	Fri, May 25, 2018	34.34	34.76	34.30	34.70
1993	NYSE	HPP	Thu, May 24, 2018	34.29	34.29	33.94	34.22
1992	NYSE	HPP	Wed, May 23, 2018	34.13	34.45	34.02	34.20
1991	NYSE	HPP	Tue, May 22, 2018	33.83	34.39	33.83	34.12
1990	NYSE	HPP	Mon, May 21, 2018	33.40	34.00	33.33	33.86
1989	NYSE	HPP	Fri, May 18, 2018	33.09	33.45	33.09	33.30
1988	NYSE	HPP	Thu, May 17, 2018	33.36	33.64	33.06	33.09
1987	NYSE	HPP	Wed, May 16, 2018	33.92	34.12	33.30	33.36
1986	NYSE	HPP	Tue, May 15, 2018	34.28	34.37	33.76	33.86
1985	NYSE	HPP	Mon, May 14, 2018	35.03	35.07	34.44	34.52
1984	NYSE	HPP	Fri, May 11, 2018	35.00	35.22	34.81	34.89
1983	NYSE	HPP	Thu, May 10, 2018	34.96	35.14	34.91	35.03
1982	NYSE	HPP	Wed, May 9, 2018	34.56	34.94	34.51	34.78
1981	NYSE	HPP	Tue, May 8, 2018	34.54	34.81	34.30	34.56
1980	NYSE	HPP	Mon, May 7, 2018	34.13	34.53	33.38	34.46
1979	NYSE	HPP	Fri, May 4, 2018	33.32	33.99	33.13	33.95
1978	NYSE	HPP	Thu, May 3, 2018	32.54	33.31	32.26	33.21
1977	NYSE	HPP	Wed, May 2, 2018	32.91	33.26	32.60	33.06
1976	NYSE	HPP	Tue, May 1, 2018	32.90	33.13	32.70	33.05
1975	NYSE	HPP	Mon, Apr 30, 2018	32.84	32.96	32.68	32.87
1974	NYSE	HPP	Fri, Apr 27, 2018	32.20	32.94	31.96	32.75
1973	NYSE	HPP	Thu, Apr 26, 2018	31.79	32.38	31.79	32.19
1972	NYSE	HPP	Wed, Apr 25, 2018	31.42	31.88	31.30	31.74
1971	NYSE	HPP	Tue, Apr 24, 2018	31.34	31.73	31.30	31.47
1970	NYSE	HPP	Mon, Apr 23, 2018	31.19	31.40	30.97	31.27
1969	NYSE	HPP	Fri, Apr 20, 2018	31.47	31.53	31.09	31.13
1968	NYSE	HPP	Thu, Apr 19, 2018	31.59	31.69	31.05	31.36
1967	NYSE	HPP	Wed, Apr 18, 2018	31.90	32.03	31.63	31.63
1966	NYSE	HPP	Tue, Apr 17, 2018	31.61	32.22	31.43	31.90
1965	NYSE	HPP	Mon, Apr 16, 2018	31.29	31.71	31.20	31.49
1964	NYSE	HPP	Fri, Apr 13, 2018	31.19	31.30	30.96	31.28
1963	NYSE	HPP	Thu, Apr 12, 2018	31.42	31.43	30.82	31.13
1962	NYSE	HPP	Wed, Apr 11, 2018	31.32	31.65	31.29	31.41
1961	NYSE	HPP	Tue, Apr 10, 2018	31.52	31.57	31.26	31.35
1960	NYSE	HPP	Mon, Apr 9, 2018	31.61	31.72	31.24	31.26
1959	NYSE	HPP	Fri, Apr 6, 2018	31.98	32.13	31.44	31.59
1958	NYSE	HPP	Thu, Apr 5, 2018	32.31	32.31	31.90	32.03
1957	NYSE	HPP	Wed, Apr 4, 2018	32.01	32.51	31.94	32.29
1956	NYSE	HPP	Tue, Apr 3, 2018	32.14	32.49	31.91	32.24
1955	NYSE	HPP	Mon, Apr 2, 2018	32.46	32.62	31.73	32.02
1954	NYSE	HPP	Thu, Mar 29, 2018	32.55	32.71	32.33	32.53
1953	NYSE	HPP	Wed, Mar 28, 2018	32.11	32.62	32.11	32.52
1952	NYSE	HPP	Tue, Mar 27, 2018	32.02	32.43	31.55	31.92
1951	NYSE	HPP	Mon, Mar 26, 2018	31.81	31.98	31.53	31.98
1950	NYSE	HPP	Fri, Mar 23, 2018	31.97	32.08	31.33	31.47
1949	NYSE	HPP	Thu, Mar 22, 2018	32.12	32.63	32.00	32.01
1948	NYSE	HPP	Wed, Mar 21, 2018	32.32	32.47	32.08	32.20
1947	NYSE	HPP	Tue, Mar 20, 2018	32.49	32.71	32.22	32.41
1946	NYSE	HPP	Mon, Mar 19, 2018	32.70	32.70	32.17	32.45
1945	NYSE	HPP	Fri, Mar 16, 2018	32.34	32.73	32.09	32.70
1944	NYSE	HPP	Thu, Mar 15, 2018	32.48	32.59	32.00	32.03
1943	NYSE	HPP	Wed, Mar 14, 2018	32.52	32.62	32.19	32.47
1942	NYSE	HPP	Tue, Mar 13, 2018	32.66	32.84	32.40	32.47
1941	NYSE	HPP	Mon, Mar 12, 2018	32.62	32.68	32.17	32.59
1940	NYSE	HPP	Fri, Mar 9, 2018	32.57	32.69	32.25	32.67
1939	NYSE	HPP	Thu, Mar 8, 2018	32.48	32.56	32.21	32.50
1938	NYSE	HPP	Wed, Mar 7, 2018	31.76	32.38	31.76	32.37
1937	NYSE	HPP	Tue, Mar 6, 2018	31.58	31.99	31.40	31.87
1936	NYSE	HPP	Mon, Mar 5, 2018	31.34	31.85	31.34	31.62
1935	NYSE	HPP	Fri, Mar 2, 2018	31.48	31.55	31.14	31.50
1934	NYSE	HPP	Thu, Mar 1, 2018	31.55	31.77	31.27	31.52
1933	NYSE	HPP	Wed, Feb 28, 2018	31.60	31.86	31.50	31.57
1932	NYSE	HPP	Tue, Feb 27, 2018	31.91	31.96	31.28	31.50
1931	NYSE	HPP	Mon, Feb 26, 2018	31.83	31.89	31.46	31.76
1930	NYSE	HPP	Fri, Feb 23, 2018	31.14	31.70	30.82	31.66
1929	NYSE	HPP	Thu, Feb 22, 2018	30.30	30.74	30.13	30.66
1928	NYSE	HPP	Wed, Feb 21, 2018	30.60	30.76	30.09	30.24
1927	NYSE	HPP	Tue, Feb 20, 2018	30.70	31.31	30.55	30.73
1926	NYSE	HPP	Fri, Feb 16, 2018	30.33	30.90	30.19	30.75
1925	NYSE	HPP	Thu, Feb 15, 2018	29.75	30.43	29.30	30.31
1924	NYSE	HPP	Wed, Feb 14, 2018	29.25	29.65	28.88	29.51
1923	NYSE	HPP	Tue, Feb 13, 2018	28.82	29.55	28.65	29.46
1922	NYSE	HPP	Mon, Feb 12, 2018	29.24	29.44	28.25	29.01
1921	NYSE	HPP	Fri, Feb 9, 2018	28.84	29.49	28.31	29.21
1920	NYSE	HPP	Thu, Feb 8, 2018	29.24	29.65	28.62	28.63
1919	NYSE	HPP	Wed, Feb 7, 2018	29.40	29.92	29.20	29.35
1918	NYSE	HPP	Tue, Feb 6, 2018	29.30	29.72	28.75	29.39
1917	NYSE	HPP	Mon, Feb 5, 2018	30.71	30.89	29.56	29.73
1916	NYSE	HPP	Fri, Feb 2, 2018	30.92	31.11	29.17	30.83
1915	NYSE	HPP	Thu, Feb 1, 2018	31.97	32.25	31.16	31.16
1914	NYSE	HPP	Wed, Jan 31, 2018	31.38	31.98	31.28	31.97
1913	NYSE	HPP	Tue, Jan 30, 2018	31.25	31.45	31.16	31.16
1912	NYSE	HPP	Mon, Jan 29, 2018	31.91	31.91	31.46	31.50
1911	NYSE	HPP	Fri, Jan 26, 2018	32.24	32.31	31.71	31.93
1910	NYSE	HPP	Thu, Jan 25, 2018	32.18	32.26	31.97	32.15
1909	NYSE	HPP	Wed, Jan 24, 2018	32.63	32.63	32.16	32.30
1908	NYSE	HPP	Tue, Jan 23, 2018	32.43	32.66	32.35	32.63
1907	NYSE	HPP	Mon, Jan 22, 2018	31.81	32.31	31.59	32.29
1906	NYSE	HPP	Fri, Jan 19, 2018	32.16	32.31	31.71	31.87
1905	NYSE	HPP	Thu, Jan 18, 2018	32.46	32.46	32.09	32.10
1904	NYSE	HPP	Wed, Jan 17, 2018	32.64	32.64	32.20	32.46
1903	NYSE	HPP	Tue, Jan 16, 2018	32.94	33.20	32.59	32.69
1902	NYSE	HPP	Fri, Jan 12, 2018	32.50	33.00	32.36	32.87
1901	NYSE	HPP	Thu, Jan 11, 2018	33.36	33.64	33.32	33.40
1900	NYSE	HPP	Wed, Jan 10, 2018	33.40	33.46	33.06	33.34
1899	NYSE	HPP	Tue, Jan 9, 2018	33.82	33.84	33.40	33.46
1898	NYSE	HPP	Mon, Jan 8, 2018	33.35	33.87	33.21	33.87
1897	NYSE	HPP	Fri, Jan 5, 2018	33.33	33.52	33.26	33.46
1896	NYSE	HPP	Thu, Jan 4, 2018	34.14	34.14	33.22	33.28
1895	NYSE	HPP	Wed, Jan 3, 2018	33.98	34.17	33.89	34.17
1894	NYSE	HPP	Tue, Jan 2, 2018	34.33	34.33	33.70	33.91
1893	NYSE	HPP	Fri, Dec 29, 2017	34.17	34.27	34.00	34.25
1892	NYSE	HPP	Thu, Dec 28, 2017	33.96	34.22	33.72	34.21
1891	NYSE	HPP	Wed, Dec 27, 2017	33.75	34.00	33.55	33.91
1890	NYSE	HPP	Tue, Dec 26, 2017	33.45	33.81	33.41	33.73
1889	NYSE	HPP	Fri, Dec 22, 2017	33.41	33.89	33.10	33.51
1888	NYSE	HPP	Thu, Dec 21, 2017	33.48	33.49	33.20	33.28
1887	NYSE	HPP	Wed, Dec 20, 2017	34.05	34.20	33.40	33.43
1886	NYSE	HPP	Tue, Dec 19, 2017	34.64	34.72	33.88	34.06
1885	NYSE	HPP	Mon, Dec 18, 2017	34.43	35.05	34.43	34.62
1884	NYSE	HPP	Fri, Dec 15, 2017	34.46	34.46	34.12	34.33
1883	NYSE	HPP	Thu, Dec 14, 2017	34.56	34.58	34.23	34.08
1882	NYSE	HPP	Wed, Dec 13, 2017	34.75	34.89	34.42	34.52
1881	NYSE	HPP	Tue, Dec 12, 2017	34.73	34.87	34.39	34.65
1880	NYSE	HPP	Mon, Dec 11, 2017	34.79	34.83	34.63	34.69
1879	NYSE	HPP	Fri, Dec 8, 2017	34.84	34.87	34.64	34.74
1878	NYSE	HPP	Thu, Dec 7, 2017	34.63	34.86	34.50	34.72
1877	NYSE	HPP	Wed, Dec 6, 2017	34.75	34.77	34.27	34.59
1876	NYSE	HPP	Tue, Dec 5, 2017	35.48	35.53	34.66	34.68
1875	NYSE	HPP	Mon, Dec 4, 2017	35.67	35.86	35.43	35.51
1874	NYSE	HPP	Fri, Dec 1, 2017	35.71	35.86	35.17	35.57
1873	NYSE	HPP	Thu, Nov 30, 2017	35.74	35.79	35.44	35.63
1872	NYSE	HPP	Wed, Nov 29, 2017	35.34	35.65	35.26	35.59
1871	NYSE	HPP	Tue, Nov 28, 2017	35.62	35.63	35.24	35.30
1870	NYSE	HPP	Mon, Nov 27, 2017	35.76	35.84	35.50	35.68
1869	NYSE	HPP	Fri, Nov 24, 2017	35.76	35.80	35.55	35.62
1868	NYSE	HPP	Wed, Nov 22, 2017	35.57	35.90	35.49	35.67
1867	NYSE	HPP	Tue, Nov 21, 2017	35.46	35.65	35.39	35.64
1866	NYSE	HPP	Mon, Nov 20, 2017	34.95	35.53	34.45	35.42
1865	NYSE	HPP	Fri, Nov 17, 2017	35.55	35.57	35.36	35.45
1864	NYSE	HPP	Thu, Nov 16, 2017	35.35	35.60	35.26	35.59
1863	NYSE	HPP	Wed, Nov 15, 2017	35.51	35.65	35.29	35.35
1862	NYSE	HPP	Tue, Nov 14, 2017	35.43	35.75	35.32	35.59
1861	NYSE	HPP	Mon, Nov 13, 2017	35.19	35.52	35.11	35.44
1860	NYSE	HPP	Fri, Nov 10, 2017	35.12	35.48	35.06	35.12
1859	NYSE	HPP	Thu, Nov 9, 2017	34.95	35.42	34.95	35.29
1858	NYSE	HPP	Wed, Nov 8, 2017	34.92	35.14	34.74	35.03
1857	NYSE	HPP	Tue, Nov 7, 2017	34.68	35.07	34.51	34.82
1856	NYSE	HPP	Mon, Nov 6, 2017	34.38	34.82	34.33	34.64
1855	NYSE	HPP	Fri, Nov 3, 2017	33.70	34.44	33.70	34.28
1854	NYSE	HPP	Thu, Nov 2, 2017	33.70	34.26	33.30	33.98
1853	NYSE	HPP	Wed, Nov 1, 2017	33.81	33.81	33.45	33.71
1852	NYSE	HPP	Tue, Oct 31, 2017	33.38	33.82	33.15	33.82
1851	NYSE	HPP	Mon, Oct 30, 2017	33.56	33.56	33.14	33.41
1850	NYSE	HPP	Fri, Oct 27, 2017	33.49	33.56	33.16	33.48
1849	NYSE	HPP	Thu, Oct 26, 2017	33.50	33.51	33.10	33.42
1848	NYSE	HPP	Wed, Oct 25, 2017	33.38	33.49	33.20	33.46
1847	NYSE	HPP	Tue, Oct 24, 2017	33.42	33.71	33.30	33.43
1846	NYSE	HPP	Mon, Oct 23, 2017	33.58	33.58	33.28	33.39
1845	NYSE	HPP	Fri, Oct 20, 2017	33.71	33.71	33.32	33.44
1844	NYSE	HPP	Thu, Oct 19, 2017	33.93	33.95	33.62	33.72
1843	NYSE	HPP	Wed, Oct 18, 2017	34.01	34.10	33.82	33.93
1842	NYSE	HPP	Tue, Oct 17, 2017	33.98	34.18	33.86	34.12
1841	NYSE	HPP	Mon, Oct 16, 2017	33.79	34.00	33.62	33.98
1840	NYSE	HPP	Fri, Oct 13, 2017	33.81	33.86	33.40	33.76
1839	NYSE	HPP	Thu, Oct 12, 2017	33.19	33.51	33.08	33.51
1838	NYSE	HPP	Wed, Oct 11, 2017	33.11	33.34	33.11	33.19
1837	NYSE	HPP	Tue, Oct 10, 2017	33.17	33.43	32.94	33.15
1836	NYSE	HPP	Mon, Oct 9, 2017	33.23	33.33	33.08	33.10
1835	NYSE	HPP	Fri, Oct 6, 2017	33.36	33.45	32.98	33.23
1834	NYSE	HPP	Thu, Oct 5, 2017	33.41	33.53	33.31	33.42
1833	NYSE	HPP	Wed, Oct 4, 2017	33.22	33.40	32.98	33.37
1832	NYSE	HPP	Tue, Oct 3, 2017	33.20	33.30	33.03	33.23
1831	NYSE	HPP	Mon, Oct 2, 2017	33.55	33.66	32.99	33.20
1830	NYSE	HPP	Fri, Sep 29, 2017	32.96	33.56	32.80	33.53
1829	NYSE	HPP	Thu, Sep 28, 2017	33.05	33.15	32.58	33.05
1828	NYSE	HPP	Wed, Sep 27, 2017	33.01	33.23	32.44	33.00
1827	NYSE	HPP	Tue, Sep 26, 2017	33.00	33.10	32.78	33.00
1826	NYSE	HPP	Mon, Sep 25, 2017	32.49	33.12	32.39	32.84
1825	NYSE	HPP	Fri, Sep 22, 2017	32.60	32.73	32.27	32.42
1824	NYSE	HPP	Thu, Sep 21, 2017	32.58	32.79	32.45	32.57
1823	NYSE	HPP	Wed, Sep 20, 2017	32.18	32.53	32.17	32.53
1822	NYSE	HPP	Tue, Sep 19, 2017	32.02	32.35	31.75	32.22
1821	NYSE	HPP	Mon, Sep 18, 2017	32.06	32.11	31.53	31.81
1820	NYSE	HPP	Fri, Sep 15, 2017	32.52	32.56	31.87	32.27
1819	NYSE	HPP	Thu, Sep 14, 2017	31.90	32.59	31.89	32.50
1818	NYSE	HPP	Wed, Sep 13, 2017	31.93	32.13	31.87	31.96
1817	NYSE	HPP	Tue, Sep 12, 2017	32.28	32.40	31.80	31.99
1816	NYSE	HPP	Mon, Sep 11, 2017	32.36	32.52	32.26	32.27
1815	NYSE	HPP	Fri, Sep 8, 2017	32.27	32.42	32.16	32.19
1814	NYSE	HPP	Thu, Sep 7, 2017	32.54	32.73	32.29	32.41
1813	NYSE	HPP	Wed, Sep 6, 2017	32.61	32.83	32.47	32.55
1812	NYSE	HPP	Tue, Sep 5, 2017	32.87	33.02	32.46	32.50
1811	NYSE	HPP	Fri, Sep 1, 2017	33.02	33.27	32.82	32.85
1810	NYSE	HPP	Thu, Aug 31, 2017	32.52	33.01	32.47	33.00
1809	NYSE	HPP	Wed, Aug 30, 2017	31.95	32.43	31.82	32.39
1808	NYSE	HPP	Tue, Aug 29, 2017	32.05	32.44	31.91	32.02
1807	NYSE	HPP	Mon, Aug 28, 2017	32.83	32.86	32.03	32.18
1806	NYSE	HPP	Fri, Aug 25, 2017	32.74	32.93	32.50	32.76
1805	NYSE	HPP	Thu, Aug 24, 2017	32.89	33.02	32.54	32.65
1804	NYSE	HPP	Wed, Aug 23, 2017	32.49	32.95	32.46	32.80
1803	NYSE	HPP	Tue, Aug 22, 2017	32.63	32.74	32.43	32.57
1802	NYSE	HPP	Mon, Aug 21, 2017	32.62	32.76	32.52	32.60
1801	NYSE	HPP	Fri, Aug 18, 2017	32.84	32.99	32.42	32.63
1800	NYSE	HPP	Thu, Aug 17, 2017	33.11	33.22	32.84	32.94
1799	NYSE	HPP	Wed, Aug 16, 2017	32.89	33.24	32.78	33.10
1798	NYSE	HPP	Tue, Aug 15, 2017	32.60	32.82	32.28	32.82
1797	NYSE	HPP	Mon, Aug 14, 2017	32.00	32.73	31.92	32.64
1796	NYSE	HPP	Fri, Aug 11, 2017	31.93	32.22	31.57	31.73
1795	NYSE	HPP	Thu, Aug 10, 2017	32.01	32.21	31.89	32.15
1794	NYSE	HPP	Wed, Aug 9, 2017	32.41	32.47	32.13	32.15
1793	NYSE	HPP	Tue, Aug 8, 2017	32.54	32.68	32.37	32.46
1792	NYSE	HPP	Mon, Aug 7, 2017	33.02	33.02	32.47	32.59
1791	NYSE	HPP	Fri, Aug 4, 2017	32.97	33.09	32.49	33.01
1790	NYSE	HPP	Thu, Aug 3, 2017	32.75	33.26	32.47	32.95
1789	NYSE	HPP	Wed, Aug 2, 2017	32.67	32.95	32.31	32.70
1788	NYSE	HPP	Tue, Aug 1, 2017	32.79	33.05	32.58	32.69
1787	NYSE	HPP	Mon, Jul 31, 2017	32.51	32.72	32.21	32.72
1786	NYSE	HPP	Fri, Jul 28, 2017	32.21	32.49	32.13	32.40
1785	NYSE	HPP	Thu, Jul 27, 2017	32.21	32.44	31.94	32.22
1784	NYSE	HPP	Wed, Jul 26, 2017	32.26	32.44	32.05	32.19
1783	NYSE	HPP	Tue, Jul 25, 2017	32.14	32.28	31.83	32.22
1782	NYSE	HPP	Mon, Jul 24, 2017	32.17	32.19	31.84	32.05
1781	NYSE	HPP	Fri, Jul 21, 2017	32.25	32.34	32.06	32.18
1780	NYSE	HPP	Thu, Jul 20, 2017	32.72	32.77	32.17	32.19
1779	NYSE	HPP	Wed, Jul 19, 2017	32.51	32.68	32.42	32.60
1778	NYSE	HPP	Tue, Jul 18, 2017	32.55	32.63	32.37	32.47
1777	NYSE	HPP	Mon, Jul 17, 2017	32.36	32.68	32.20	32.54
1776	NYSE	HPP	Fri, Jul 14, 2017	32.00	32.51	31.96	32.33
1775	NYSE	HPP	Thu, Jul 13, 2017	32.10	32.34	31.78	31.82
1774	NYSE	HPP	Wed, Jul 12, 2017	31.98	32.23	31.98	32.05
1773	NYSE	HPP	Tue, Jul 11, 2017	31.85	31.93	31.53	31.73
1772	NYSE	HPP	Mon, Jul 10, 2017	32.73	32.74	31.75	31.78
1771	NYSE	HPP	Fri, Jul 7, 2017	32.64	32.84	32.48	32.68
1770	NYSE	HPP	Thu, Jul 6, 2017	33.59	33.77	32.57	32.61
1769	NYSE	HPP	Wed, Jul 5, 2017	34.42	34.54	33.67	33.70
1768	NYSE	HPP	Mon, Jul 3, 2017	34.32	34.44	34.02	34.42
1767	NYSE	HPP	Fri, Jun 30, 2017	34.17	34.32	33.87	34.19
1766	NYSE	HPP	Thu, Jun 29, 2017	34.79	34.79	34.07	34.13
1765	NYSE	HPP	Wed, Jun 28, 2017	34.60	34.89	34.49	34.75
1764	NYSE	HPP	Tue, Jun 27, 2017	34.90	35.11	34.46	34.51
1763	NYSE	HPP	Mon, Jun 26, 2017	34.62	35.14	34.58	34.99
1762	NYSE	HPP	Fri, Jun 23, 2017	34.90	35.03	34.44	34.46
1761	NYSE	HPP	Thu, Jun 22, 2017	34.68	35.03	34.32	34.79
1760	NYSE	HPP	Wed, Jun 21, 2017	35.00	35.03	34.52	34.63
1759	NYSE	HPP	Tue, Jun 20, 2017	35.18	35.44	34.79	35.05
1758	NYSE	HPP	Mon, Jun 19, 2017	35.62	35.70	35.19	35.27
1757	NYSE	HPP	Fri, Jun 16, 2017	35.37	35.63	35.14	35.62
1756	NYSE	HPP	Thu, Jun 15, 2017	35.53	35.94	35.45	35.53
1755	NYSE	HPP	Wed, Jun 14, 2017	36.00	36.14	35.55	35.77
1754	NYSE	HPP	Tue, Jun 13, 2017	35.47	35.80	35.02	35.79
1753	NYSE	HPP	Mon, Jun 12, 2017	35.48	35.82	35.28	35.47
1752	NYSE	HPP	Fri, Jun 9, 2017	34.73	35.51	34.32	35.50
1751	NYSE	HPP	Thu, Jun 8, 2017	34.11	34.71	33.80	34.70
1750	NYSE	HPP	Wed, Jun 7, 2017	33.25	34.10	33.22	34.09
1749	NYSE	HPP	Tue, Jun 6, 2017	33.47	33.50	33.15	33.25
1748	NYSE	HPP	Mon, Jun 5, 2017	33.57	33.65	33.35	33.50
1747	NYSE	HPP	Fri, Jun 2, 2017	33.33	33.75	33.25	33.60
1746	NYSE	HPP	Thu, Jun 1, 2017	32.70	33.21	32.61	33.15
1745	NYSE	HPP	Wed, May 31, 2017	32.73	32.92	32.54	32.76
1744	NYSE	HPP	Tue, May 30, 2017	32.85	32.91	32.51	32.68
1743	NYSE	HPP	Fri, May 26, 2017	32.96	33.12	32.70	32.92
1742	NYSE	HPP	Thu, May 25, 2017	33.55	33.55	32.95	32.98
1741	NYSE	HPP	Wed, May 24, 2017	33.47	33.65	33.37	33.50
1740	NYSE	HPP	Tue, May 23, 2017	33.20	33.54	32.98	33.40
1739	NYSE	HPP	Mon, May 22, 2017	32.85	33.11	32.75	33.05
1738	NYSE	HPP	Fri, May 19, 2017	32.84	33.01	32.60	32.86
1737	NYSE	HPP	Thu, May 18, 2017	32.71	32.96	32.41	32.86
1736	NYSE	HPP	Wed, May 17, 2017	32.78	33.02	32.52	32.81
1735	NYSE	HPP	Tue, May 16, 2017	33.16	33.22	32.75	32.95
1734	NYSE	HPP	Mon, May 15, 2017	33.12	33.46	33.07	33.13
1733	NYSE	HPP	Fri, May 12, 2017	33.16	33.32	33.05	33.14
1732	NYSE	HPP	Thu, May 11, 2017	33.48	33.48	32.92	33.20
1731	NYSE	HPP	Wed, May 10, 2017	33.37	33.86	33.26	33.65
1730	NYSE	HPP	Tue, May 9, 2017	33.68	33.69	33.18	33.39
1729	NYSE	HPP	Mon, May 8, 2017	34.17	34.31	33.64	33.74
1728	NYSE	HPP	Fri, May 5, 2017	33.81	34.23	33.77	34.09
1727	NYSE	HPP	Thu, May 4, 2017	34.84	34.93	32.85	33.82
1726	NYSE	HPP	Wed, May 3, 2017	34.75	34.75	34.01	34.15
1725	NYSE	HPP	Tue, May 2, 2017	34.68	34.86	34.50	34.69
1724	NYSE	HPP	Mon, May 1, 2017	34.38	35.03	34.20	34.68
1723	NYSE	HPP	Fri, Apr 28, 2017	34.73	34.73	34.31	34.36
1722	NYSE	HPP	Thu, Apr 27, 2017	35.02	35.31	34.77	34.84
1721	NYSE	HPP	Wed, Apr 26, 2017	34.97	35.23	34.75	34.98
1720	NYSE	HPP	Tue, Apr 25, 2017	34.91	35.19	34.68	35.07
1719	NYSE	HPP	Mon, Apr 24, 2017	35.69	35.78	34.48	34.83
1718	NYSE	HPP	Fri, Apr 21, 2017	35.45	35.55	35.24	35.35
1717	NYSE	HPP	Thu, Apr 20, 2017	35.30	35.45	35.14	35.45
1716	NYSE	HPP	Wed, Apr 19, 2017	35.23	35.46	35.14	35.36
1715	NYSE	HPP	Tue, Apr 18, 2017	35.18	35.30	35.07	35.28
1714	NYSE	HPP	Mon, Apr 17, 2017	34.57	35.16	34.49	35.16
1713	NYSE	HPP	Thu, Apr 13, 2017	34.92	34.96	34.38	34.46
1712	NYSE	HPP	Wed, Apr 12, 2017	35.10	35.17	34.76	34.87
1711	NYSE	HPP	Tue, Apr 11, 2017	34.75	35.21	34.68	35.07
1710	NYSE	HPP	Mon, Apr 10, 2017	34.68	34.90	34.56	34.71
1709	NYSE	HPP	Fri, Apr 7, 2017	34.81	34.99	34.66	34.66
1708	NYSE	HPP	Thu, Apr 6, 2017	34.31	34.84	34.13	34.79
1707	NYSE	HPP	Wed, Apr 5, 2017	34.86	34.87	34.28	34.30
1706	NYSE	HPP	Tue, Apr 4, 2017	34.69	34.93	34.56	34.77
1705	NYSE	HPP	Mon, Apr 3, 2017	34.62	34.81	34.46	34.75
1704	NYSE	HPP	Fri, Mar 31, 2017	34.41	34.77	34.40	34.64
1703	NYSE	HPP	Thu, Mar 30, 2017	34.13	34.48	34.00	34.47
1702	NYSE	HPP	Wed, Mar 29, 2017	34.04	34.28	33.73	34.22
1701	NYSE	HPP	Tue, Mar 28, 2017	33.81	34.10	33.48	34.03
1700	NYSE	HPP	Mon, Mar 27, 2017	34.22	34.39	33.58	33.78
1699	NYSE	HPP	Fri, Mar 24, 2017	34.70	34.92	34.40	34.41
1698	NYSE	HPP	Thu, Mar 23, 2017	34.46	35.04	34.29	34.70
1697	NYSE	HPP	Wed, Mar 22, 2017	34.50	34.56	34.16	34.50
1696	NYSE	HPP	Tue, Mar 21, 2017	35.00	35.03	34.47	34.49
1695	NYSE	HPP	Mon, Mar 20, 2017	34.79	34.98	34.57	34.88
1694	NYSE	HPP	Fri, Mar 17, 2017	34.66	35.29	34.52	35.25
1693	NYSE	HPP	Thu, Mar 16, 2017	34.37	34.67	34.18	34.43
1692	NYSE	HPP	Wed, Mar 15, 2017	33.96	34.80	33.86	34.30
1691	NYSE	HPP	Tue, Mar 14, 2017	33.86	33.86	33.49	33.75
1690	NYSE	HPP	Mon, Mar 13, 2017	33.94	34.08	33.83	33.96
1689	NYSE	HPP	Fri, Mar 10, 2017	34.13	34.37	33.52	33.99
1688	NYSE	HPP	Thu, Mar 9, 2017	34.31	34.66	33.87	33.98
1687	NYSE	HPP	Wed, Mar 8, 2017	35.01	35.06	34.21	34.24
1686	NYSE	HPP	Tue, Mar 7, 2017	35.15	35.24	34.81	34.95
1685	NYSE	HPP	Mon, Mar 6, 2017	35.40	35.59	34.91	35.20
1684	NYSE	HPP	Fri, Mar 3, 2017	35.67	35.76	34.81	35.47
1683	NYSE	HPP	Thu, Mar 2, 2017	36.07	36.21	35.46	35.66
1682	NYSE	HPP	Wed, Mar 1, 2017	36.56	36.56	36.18	36.34
1681	NYSE	HPP	Tue, Feb 28, 2017	36.36	36.71	36.33	36.58
1680	NYSE	HPP	Mon, Feb 27, 2017	36.39	36.75	36.21	36.65
1679	NYSE	HPP	Fri, Feb 24, 2017	36.38	36.49	36.19	36.35
1678	NYSE	HPP	Thu, Feb 23, 2017	36.27	36.50	35.91	36.48
1677	NYSE	HPP	Wed, Feb 22, 2017	36.24	36.43	35.79	36.18
1676	NYSE	HPP	Tue, Feb 21, 2017	35.99	36.40	35.31	36.32
1675	NYSE	HPP	Fri, Feb 17, 2017	35.58	35.92	35.45	35.82
1674	NYSE	HPP	Thu, Feb 16, 2017	35.50	36.00	35.40	35.61
1673	NYSE	HPP	Wed, Feb 15, 2017	35.32	35.43	35.02	35.39
1672	NYSE	HPP	Tue, Feb 14, 2017	35.71	35.71	35.29	35.50
1671	NYSE	HPP	Mon, Feb 13, 2017	35.71	35.90	35.48	35.86
1670	NYSE	HPP	Fri, Feb 10, 2017	35.39	35.67	35.22	35.65
1669	NYSE	HPP	Thu, Feb 9, 2017	34.99	35.39	34.76	35.34
1668	NYSE	HPP	Wed, Feb 8, 2017	34.71	34.99	34.46	34.91
1667	NYSE	HPP	Tue, Feb 7, 2017	34.94	35.23	34.67	34.69
1666	NYSE	HPP	Mon, Feb 6, 2017	34.93	35.03	34.64	34.90
1665	NYSE	HPP	Fri, Feb 3, 2017	35.13	35.28	34.77	35.00
1664	NYSE	HPP	Thu, Feb 2, 2017	34.50	34.92	34.39	34.85
1663	NYSE	HPP	Wed, Feb 1, 2017	35.41	35.59	34.51	34.52
1662	NYSE	HPP	Tue, Jan 31, 2017	35.42	35.94	35.30	35.41
1661	NYSE	HPP	Mon, Jan 30, 2017	35.64	35.70	35.19	35.39
1660	NYSE	HPP	Fri, Jan 27, 2017	36.21	36.28	35.57	35.75
1659	NYSE	HPP	Thu, Jan 26, 2017	36.21	36.65	35.62	36.12
1658	NYSE	HPP	Wed, Jan 25, 2017	36.33	36.61	36.09	36.25
1657	NYSE	HPP	Tue, Jan 24, 2017	36.17	36.52	36.08	36.29
1656	NYSE	HPP	Mon, Jan 23, 2017	35.74	36.27	35.74	36.27
1655	NYSE	HPP	Fri, Jan 20, 2017	35.57	35.81	35.54	35.81
1654	NYSE	HPP	Thu, Jan 19, 2017	35.45	35.67	35.27	35.63
1653	NYSE	HPP	Wed, Jan 18, 2017	35.54	35.71	35.27	35.49
1652	NYSE	HPP	Tue, Jan 17, 2017	35.16	35.51	35.16	35.48
1651	NYSE	HPP	Fri, Jan 13, 2017	35.33	35.52	35.12	35.15
1650	NYSE	HPP	Thu, Jan 12, 2017	35.00	35.26	34.88	35.25
1649	NYSE	HPP	Wed, Jan 11, 2017	35.24	35.50	35.04	35.07
1648	NYSE	HPP	Tue, Jan 10, 2017	34.70	35.27	34.64	35.17
1647	NYSE	HPP	Mon, Jan 9, 2017	35.24	35.41	34.65	34.70
1646	NYSE	HPP	Fri, Jan 6, 2017	35.25	35.51	35.24	35.24
1645	NYSE	HPP	Thu, Jan 5, 2017	35.21	35.89	34.95	35.25
1644	NYSE	HPP	Wed, Jan 4, 2017	35.17	35.55	34.91	35.37
1643	NYSE	HPP	Tue, Jan 3, 2017	35.02	35.05	34.59	34.94
1642	NYSE	HPP	Fri, Dec 30, 2016	34.36	35.04	34.32	34.78
1641	NYSE	HPP	Thu, Dec 29, 2016	33.82	34.39	33.63	34.35
1640	NYSE	HPP	Wed, Dec 28, 2016	34.07	34.17	33.54	33.84
1639	NYSE	HPP	Tue, Dec 27, 2016	34.21	34.37	33.96	34.11
1638	NYSE	HPP	Fri, Dec 23, 2016	33.93	34.17	33.78	34.10
1637	NYSE	HPP	Thu, Dec 22, 2016	34.07	34.10	33.42	33.81
1636	NYSE	HPP	Wed, Dec 21, 2016	34.61	34.96	34.12	34.16
1635	NYSE	HPP	Tue, Dec 20, 2016	34.05	34.65	33.97	34.61
1634	NYSE	HPP	Mon, Dec 19, 2016	34.48	34.59	33.94	34.05
1633	NYSE	HPP	Fri, Dec 16, 2016	33.61	34.31	33.61	33.71
1632	NYSE	HPP	Thu, Dec 15, 2016	33.29	33.74	33.22	33.37
1631	NYSE	HPP	Wed, Dec 14, 2016	34.33	34.38	33.24	33.20
1630	NYSE	HPP	Tue, Dec 13, 2016	34.56	34.65	33.97	34.26
1629	NYSE	HPP	Mon, Dec 12, 2016	34.60	34.77	33.97	34.32
1628	NYSE	HPP	Fri, Dec 9, 2016	35.27	35.84	34.56	34.73
1627	NYSE	HPP	Thu, Dec 8, 2016	34.92	35.45	34.80	35.27
1626	NYSE	HPP	Wed, Dec 7, 2016	34.47	35.22	34.38	35.05
1625	NYSE	HPP	Tue, Dec 6, 2016	34.70	34.93	34.35	34.45
1624	NYSE	HPP	Mon, Dec 5, 2016	34.54	34.64	34.23	34.60
1623	NYSE	HPP	Fri, Dec 2, 2016	34.20	34.72	33.94	34.39
1622	NYSE	HPP	Thu, Dec 1, 2016	34.83	34.89	33.60	33.97
1621	NYSE	HPP	Wed, Nov 30, 2016	34.69	35.09	34.12	34.87
1620	NYSE	HPP	Tue, Nov 29, 2016	34.63	35.59	34.63	34.94
1619	NYSE	HPP	Mon, Nov 28, 2016	33.99	34.62	33.99	34.54
1618	NYSE	HPP	Fri, Nov 25, 2016	33.41	34.07	33.35	34.03
1617	NYSE	HPP	Wed, Nov 23, 2016	32.73	33.40	32.73	33.38
1616	NYSE	HPP	Tue, Nov 22, 2016	33.01	33.25	32.51	32.92
1615	NYSE	HPP	Mon, Nov 21, 2016	33.59	33.76	32.80	32.87
1614	NYSE	HPP	Fri, Nov 18, 2016	32.83	33.59	32.83	33.40
1613	NYSE	HPP	Thu, Nov 17, 2016	32.56	33.00	32.52	32.76
1612	NYSE	HPP	Wed, Nov 16, 2016	32.46	32.69	32.20	32.54
1611	NYSE	HPP	Tue, Nov 15, 2016	33.14	33.41	32.24	32.46
1610	NYSE	HPP	Mon, Nov 14, 2016	32.53	33.29	32.38	33.09
1609	NYSE	HPP	Fri, Nov 11, 2016	32.44	33.11	32.38	32.50
1608	NYSE	HPP	Thu, Nov 10, 2016	32.97	32.97	32.02	32.40
1607	NYSE	HPP	Wed, Nov 9, 2016	31.89	33.12	31.64	32.84
1606	NYSE	HPP	Tue, Nov 8, 2016	32.86	32.90	32.52	32.75
1605	NYSE	HPP	Mon, Nov 7, 2016	32.82	32.99	32.53	32.87
1604	NYSE	HPP	Fri, Nov 4, 2016	32.04	32.43	31.95	32.21
1603	NYSE	HPP	Thu, Nov 3, 2016	32.51	32.71	31.85	31.99
1602	NYSE	HPP	Wed, Nov 2, 2016	32.57	32.65	32.02	32.06
1601	NYSE	HPP	Tue, Nov 1, 2016	33.51	33.51	32.46	32.58
1600	NYSE	HPP	Mon, Oct 31, 2016	32.77	33.75	32.48	33.62
1599	NYSE	HPP	Fri, Oct 28, 2016	32.96	33.20	32.45	32.59
1598	NYSE	HPP	Thu, Oct 27, 2016	32.97	32.97	32.41	32.90
1597	NYSE	HPP	Wed, Oct 26, 2016	32.88	33.09	32.57	33.00
1596	NYSE	HPP	Tue, Oct 25, 2016	33.11	33.11	32.73	33.02
1595	NYSE	HPP	Mon, Oct 24, 2016	33.41	33.63	33.02	33.25
1594	NYSE	HPP	Fri, Oct 21, 2016	33.01	33.20	32.89	33.16
1593	NYSE	HPP	Thu, Oct 20, 2016	33.69	33.77	33.06	33.29
1592	NYSE	HPP	Wed, Oct 19, 2016	33.89	34.00	33.58	33.69
1591	NYSE	HPP	Tue, Oct 18, 2016	33.66	34.07	33.54	33.89
1590	NYSE	HPP	Mon, Oct 17, 2016	33.01	33.71	32.97	33.46
1589	NYSE	HPP	Fri, Oct 14, 2016	32.98	33.45	32.90	32.94
1588	NYSE	HPP	Thu, Oct 13, 2016	32.43	33.56	32.43	32.92
1587	NYSE	HPP	Wed, Oct 12, 2016	32.39	32.74	32.29	32.57
1586	NYSE	HPP	Tue, Oct 11, 2016	32.81	33.04	32.18	32.32
1585	NYSE	HPP	Mon, Oct 10, 2016	32.27	32.87	32.27	32.83
1584	NYSE	HPP	Fri, Oct 7, 2016	32.27	32.60	32.13	32.26
1583	NYSE	HPP	Thu, Oct 6, 2016	31.86	32.19	31.58	32.11
1582	NYSE	HPP	Wed, Oct 5, 2016	32.47	32.61	31.99	31.99
1581	NYSE	HPP	Tue, Oct 4, 2016	32.61	32.75	32.06	32.31
1580	NYSE	HPP	Mon, Oct 3, 2016	32.68	32.81	32.42	32.68
1579	NYSE	HPP	Fri, Sep 30, 2016	32.96	33.06	32.53	32.87
1578	NYSE	HPP	Thu, Sep 29, 2016	33.04	33.06	32.57	32.79
1577	NYSE	HPP	Wed, Sep 28, 2016	33.20	33.36	32.87	33.14
1576	NYSE	HPP	Tue, Sep 27, 2016	33.52	33.67	32.93	33.07
1575	NYSE	HPP	Mon, Sep 26, 2016	33.57	33.79	33.34	33.41
1574	NYSE	HPP	Fri, Sep 23, 2016	33.49	33.97	33.19	33.70
1573	NYSE	HPP	Thu, Sep 22, 2016	33.05	33.76	33.00	33.63
1572	NYSE	HPP	Wed, Sep 21, 2016	32.00	32.75	31.66	32.67
1571	NYSE	HPP	Tue, Sep 20, 2016	32.46	32.46	31.95	32.02
1570	NYSE	HPP	Mon, Sep 19, 2016	32.35	32.55	32.14	32.23
1569	NYSE	HPP	Fri, Sep 16, 2016	31.80	32.37	31.77	32.31
1568	NYSE	HPP	Thu, Sep 15, 2016	31.99	32.26	31.61	31.88
1567	NYSE	HPP	Wed, Sep 14, 2016	32.06	32.26	31.94	31.97
1566	NYSE	HPP	Tue, Sep 13, 2016	32.95	32.95	31.95	32.02
1565	NYSE	HPP	Mon, Sep 12, 2016	32.21	33.23	32.03	33.10
1564	NYSE	HPP	Fri, Sep 9, 2016	33.33	33.33	32.21	32.25
1563	NYSE	HPP	Thu, Sep 8, 2016	34.11	34.11	33.71	33.78
1562	NYSE	HPP	Wed, Sep 7, 2016	33.93	34.38	33.75	34.33
1561	NYSE	HPP	Tue, Sep 6, 2016	33.74	34.11	33.53	33.83
1560	NYSE	HPP	Fri, Sep 2, 2016	33.78	34.11	33.56	33.76
1559	NYSE	HPP	Thu, Sep 1, 2016	33.50	33.70	33.16	33.57
1558	NYSE	HPP	Wed, Aug 31, 2016	33.18	33.57	33.18	33.47
1557	NYSE	HPP	Tue, Aug 30, 2016	33.28	33.28	32.78	33.15
1556	NYSE	HPP	Mon, Aug 29, 2016	32.99	33.41	32.94	33.19
1555	NYSE	HPP	Fri, Aug 26, 2016	32.95	33.22	32.62	32.77
1554	NYSE	HPP	Thu, Aug 25, 2016	32.89	33.35	32.79	32.85
1553	NYSE	HPP	Wed, Aug 24, 2016	32.91	33.00	32.51	32.90
1552	NYSE	HPP	Tue, Aug 23, 2016	33.07	33.21	32.95	33.00
1551	NYSE	HPP	Mon, Aug 22, 2016	33.09	33.36	32.69	32.90
1550	NYSE	HPP	Fri, Aug 19, 2016	32.68	33.21	32.58	33.08
1549	NYSE	HPP	Thu, Aug 18, 2016	33.10	33.25	32.57	32.71
1548	NYSE	HPP	Wed, Aug 17, 2016	33.27	33.28	32.85	33.05
1547	NYSE	HPP	Tue, Aug 16, 2016	33.50	33.57	32.97	33.14
1546	NYSE	HPP	Mon, Aug 15, 2016	33.86	33.99	33.61	33.65
1545	NYSE	HPP	Fri, Aug 12, 2016	33.52	34.12	33.52	33.73
1544	NYSE	HPP	Thu, Aug 11, 2016	33.98	33.98	33.39	33.48
1543	NYSE	HPP	Wed, Aug 10, 2016	33.85	34.00	33.72	33.90
1542	NYSE	HPP	Tue, Aug 9, 2016	33.93	34.00	33.60	33.73
1541	NYSE	HPP	Mon, Aug 8, 2016	33.93	34.00	33.74	33.82
1540	NYSE	HPP	Fri, Aug 5, 2016	33.89	34.00	33.75	33.88
1539	NYSE	HPP	Thu, Aug 4, 2016	34.28	34.28	33.48	33.71
1538	NYSE	HPP	Wed, Aug 3, 2016	33.47	33.62	33.15	33.55
1537	NYSE	HPP	Tue, Aug 2, 2016	33.79	33.80	33.48	33.55
1536	NYSE	HPP	Mon, Aug 1, 2016	33.76	34.08	33.68	33.90
1535	NYSE	HPP	Fri, Jul 29, 2016	33.41	33.85	33.24	33.81
1534	NYSE	HPP	Thu, Jul 28, 2016	32.75	33.41	32.75	33.34
1533	NYSE	HPP	Wed, Jul 27, 2016	32.99	33.07	32.53	32.80
1532	NYSE	HPP	Tue, Jul 26, 2016	32.61	33.14	32.58	32.98
1531	NYSE	HPP	Mon, Jul 25, 2016	32.71	33.05	32.50	32.56
1530	NYSE	HPP	Fri, Jul 22, 2016	32.36	32.84	32.33	32.65
1529	NYSE	HPP	Thu, Jul 21, 2016	31.98	32.59	31.83	32.21
1528	NYSE	HPP	Wed, Jul 20, 2016	31.94	32.19	31.83	32.14
1527	NYSE	HPP	Tue, Jul 19, 2016	31.55	31.94	31.19	31.82
1526	NYSE	HPP	Mon, Jul 18, 2016	30.83	31.51	30.63	31.48
1525	NYSE	HPP	Fri, Jul 15, 2016	30.96	31.13	30.64	31.03
1524	NYSE	HPP	Thu, Jul 14, 2016	30.89	31.08	30.74	30.94
1523	NYSE	HPP	Wed, Jul 13, 2016	30.34	30.88	30.25	30.83
1522	NYSE	HPP	Tue, Jul 12, 2016	29.86	30.46	29.75	30.31
1521	NYSE	HPP	Mon, Jul 11, 2016	29.64	29.91	29.25	29.86
1520	NYSE	HPP	Fri, Jul 8, 2016	29.16	29.80	29.16	29.55
1519	NYSE	HPP	Thu, Jul 7, 2016	29.39	29.39	28.85	29.03
1518	NYSE	HPP	Wed, Jul 6, 2016	29.35	29.69	29.32	29.48
1517	NYSE	HPP	Tue, Jul 5, 2016	29.22	29.50	29.22	29.46
1516	NYSE	HPP	Fri, Jul 1, 2016	29.25	29.41	29.09	29.34
1515	NYSE	HPP	Thu, Jun 30, 2016	29.01	29.19	28.58	29.18
1514	NYSE	HPP	Wed, Jun 29, 2016	28.16	28.68	28.16	28.63
1513	NYSE	HPP	Tue, Jun 28, 2016	28.00	28.15	27.73	28.04
1512	NYSE	HPP	Mon, Jun 27, 2016	27.75	27.75	26.99	27.69
1511	NYSE	HPP	Fri, Jun 24, 2016	28.15	28.46	27.71	27.88
1510	NYSE	HPP	Thu, Jun 23, 2016	28.57	28.77	28.54	28.74
1509	NYSE	HPP	Wed, Jun 22, 2016	28.85	28.93	28.40	28.49
1508	NYSE	HPP	Tue, Jun 21, 2016	28.79	29.06	28.66	28.89
1507	NYSE	HPP	Mon, Jun 20, 2016	29.18	29.60	28.75	28.75
1506	NYSE	HPP	Fri, Jun 17, 2016	29.19	29.27	28.80	29.08
1505	NYSE	HPP	Thu, Jun 16, 2016	28.77	29.23	28.67	29.12
1504	NYSE	HPP	Wed, Jun 15, 2016	28.84	29.35	28.80	28.85
1503	NYSE	HPP	Tue, Jun 14, 2016	28.82	29.12	28.67	28.88
1502	NYSE	HPP	Mon, Jun 13, 2016	28.96	29.48	28.62	28.89
1501	NYSE	HPP	Fri, Jun 10, 2016	28.27	28.72	28.06	28.70
1500	NYSE	HPP	Thu, Jun 9, 2016	28.27	28.50	28.18	28.48
1499	NYSE	HPP	Wed, Jun 8, 2016	28.03	28.39	27.97	28.33
1498	NYSE	HPP	Tue, Jun 7, 2016	28.00	28.31	27.95	28.06
1497	NYSE	HPP	Mon, Jun 6, 2016	28.28	28.34	27.74	27.97
1496	NYSE	HPP	Fri, Jun 3, 2016	28.58	28.81	28.22	28.31
1495	NYSE	HPP	Thu, Jun 2, 2016	28.25	28.37	28.01	28.36
1494	NYSE	HPP	Wed, Jun 1, 2016	28.00	28.37	27.85	28.29
1493	NYSE	HPP	Tue, May 31, 2016	28.28	28.33	27.89	28.11
1492	NYSE	HPP	Fri, May 27, 2016	27.88	28.30	27.86	28.21
1491	NYSE	HPP	Thu, May 26, 2016	27.97	28.09	27.50	27.92
1490	NYSE	HPP	Wed, May 25, 2016	28.01	28.09	27.53	27.96
1489	NYSE	HPP	Tue, May 24, 2016	28.04	28.43	27.97	28.02
1488	NYSE	HPP	Mon, May 23, 2016	27.70	27.92	27.52	27.81
1487	NYSE	HPP	Fri, May 20, 2016	27.30	27.78	27.11	27.62
1486	NYSE	HPP	Thu, May 19, 2016	27.61	27.61	26.79	27.16
1485	NYSE	HPP	Wed, May 18, 2016	28.02	28.27	27.48	27.64
1484	NYSE	HPP	Tue, May 17, 2016	28.80	28.82	27.89	28.08
1483	NYSE	HPP	Mon, May 16, 2016	28.47	28.94	28.47	28.75
1482	NYSE	HPP	Fri, May 13, 2016	28.74	28.84	28.38	28.54
1481	NYSE	HPP	Thu, May 12, 2016	28.85	28.98	28.69	28.77
1480	NYSE	HPP	Wed, May 11, 2016	29.18	29.21	28.75	28.78
1479	NYSE	HPP	Tue, May 10, 2016	30.13	30.14	29.84	29.95
1478	NYSE	HPP	Mon, May 9, 2016	29.96	30.14	29.84	29.99
1477	NYSE	HPP	Fri, May 6, 2016	29.90	30.11	29.20	29.88
1476	NYSE	HPP	Thu, May 5, 2016	30.04	30.18	29.65	29.96
1475	NYSE	HPP	Wed, May 4, 2016	29.43	30.09	29.42	30.05
1474	NYSE	HPP	Tue, May 3, 2016	29.65	29.83	29.45	29.63
1473	NYSE	HPP	Mon, May 2, 2016	29.42	29.92	29.34	29.78
1472	NYSE	HPP	Fri, Apr 29, 2016	29.47	29.62	29.05	29.25
1471	NYSE	HPP	Thu, Apr 28, 2016	29.20	29.72	29.20	29.54
1470	NYSE	HPP	Wed, Apr 27, 2016	29.58	29.64	29.12	29.36
1469	NYSE	HPP	Tue, Apr 26, 2016	29.87	29.94	29.55	29.60
1468	NYSE	HPP	Mon, Apr 25, 2016	29.32	29.81	29.32	29.80
1467	NYSE	HPP	Fri, Apr 22, 2016	28.85	29.58	28.85	29.48
1466	NYSE	HPP	Thu, Apr 21, 2016	29.19	29.39	28.64	28.81
1465	NYSE	HPP	Wed, Apr 20, 2016	29.34	29.39	29.08	29.08
1464	NYSE	HPP	Tue, Apr 19, 2016	29.41	29.46	29.16	29.30
1463	NYSE	HPP	Mon, Apr 18, 2016	29.54	29.67	29.15	29.39
1462	NYSE	HPP	Fri, Apr 15, 2016	29.25	29.77	29.25	29.55
1461	NYSE	HPP	Thu, Apr 14, 2016	29.30	29.53	29.20	29.25
1460	NYSE	HPP	Wed, Apr 13, 2016	29.64	29.65	29.20	29.25
1459	NYSE	HPP	Tue, Apr 12, 2016	29.18	29.61	29.04	29.48
1458	NYSE	HPP	Mon, Apr 11, 2016	29.02	29.40	28.92	29.19
1457	NYSE	HPP	Fri, Apr 8, 2016	28.85	29.50	28.78	29.01
1456	NYSE	HPP	Thu, Apr 7, 2016	28.85	29.10	28.53	28.65
1455	NYSE	HPP	Wed, Apr 6, 2016	28.76	29.00	28.54	28.93
1454	NYSE	HPP	Tue, Apr 5, 2016	28.96	28.96	28.96	28.79
1453	NYSE	HPP	Mon, Apr 4, 2016	28.85	29.05	28.74	28.96
1452	NYSE	HPP	Fri, Apr 1, 2016	28.74	29.00	28.66	28.88
1451	NYSE	HPP	Thu, Mar 31, 2016	28.99	29.14	28.83	28.92
1450	NYSE	HPP	Wed, Mar 30, 2016	29.53	29.60	29.05	29.05
1449	NYSE	HPP	Tue, Mar 29, 2016	28.55	29.46	28.36	29.35
1448	NYSE	HPP	Mon, Mar 28, 2016	28.43	28.66	28.13	28.57
1447	NYSE	HPP	Thu, Mar 24, 2016	28.51	28.51	28.51	28.65
1446	NYSE	HPP	Wed, Mar 23, 2016	29.24	29.27	28.51	28.51
1445	NYSE	HPP	Tue, Mar 22, 2016	29.09	29.47	28.98	29.28
1444	NYSE	HPP	Mon, Mar 21, 2016	28.93	29.33	28.93	29.24
1443	NYSE	HPP	Fri, Mar 18, 2016	29.30	29.45	29.03	29.09
1442	NYSE	HPP	Thu, Mar 17, 2016	28.30	29.33	28.22	29.13
1441	NYSE	HPP	Wed, Mar 16, 2016	27.38	28.31	26.95	28.30
1440	NYSE	HPP	Tue, Mar 15, 2016	27.51	27.51	27.51	27.46
1439	NYSE	HPP	Mon, Mar 14, 2016	27.56	27.64	26.68	27.51
1438	NYSE	HPP	Fri, Mar 11, 2016	26.51	26.51	26.51	27.58
1437	NYSE	HPP	Thu, Mar 10, 2016	27.01	27.10	26.31	26.51
1436	NYSE	HPP	Wed, Mar 9, 2016	26.64	26.64	26.64	26.84
1435	NYSE	HPP	Tue, Mar 8, 2016	27.24	27.35	26.56	26.64
1434	NYSE	HPP	Mon, Mar 7, 2016	26.84	27.59	26.83	27.20
1433	NYSE	HPP	Fri, Mar 4, 2016	27.14	27.20	26.81	26.98
1432	NYSE	HPP	Thu, Mar 3, 2016	26.77	26.77	26.77	27.13
1431	NYSE	HPP	Wed, Mar 2, 2016	26.38	26.78	26.19	26.77
1430	NYSE	HPP	Tue, Mar 1, 2016	25.61	26.46	25.49	26.46
1429	NYSE	HPP	Mon, Feb 29, 2016	25.84	26.07	25.44	25.50
1428	NYSE	HPP	Fri, Feb 26, 2016	25.21	26.15	25.21	25.85
1427	NYSE	HPP	Thu, Feb 25, 2016	24.80	25.19	24.80	25.19
1426	NYSE	HPP	Wed, Feb 24, 2016	24.49	24.75	24.26	24.69
1425	NYSE	HPP	Tue, Feb 23, 2016	24.56	24.89	24.50	24.63
1424	NYSE	HPP	Mon, Feb 22, 2016	24.39	24.81	24.38	24.63
1423	NYSE	HPP	Fri, Feb 19, 2016	23.98	24.35	23.28	24.20
1422	NYSE	HPP	Thu, Feb 18, 2016	24.06	24.20	23.65	24.15
1421	NYSE	HPP	Wed, Feb 17, 2016	23.59	24.11	23.54	23.98
1420	NYSE	HPP	Tue, Feb 16, 2016	23.32	23.50	23.19	23.50
1419	NYSE	HPP	Fri, Feb 12, 2016	23.03	23.24	22.77	23.18
1418	NYSE	HPP	Thu, Feb 11, 2016	23.34	23.39	22.93	22.97
1417	NYSE	HPP	Wed, Feb 10, 2016	23.13	24.03	23.11	23.69
1416	NYSE	HPP	Tue, Feb 9, 2016	23.55	23.74	23.03	23.05
1415	NYSE	HPP	Mon, Feb 8, 2016	24.39	24.45	23.46	23.83
1414	NYSE	HPP	Fri, Feb 5, 2016	24.81	24.95	24.23	24.61
1413	NYSE	HPP	Thu, Feb 4, 2016	24.82	25.04	24.60	24.93
1412	NYSE	HPP	Wed, Feb 3, 2016	24.94	25.12	24.56	24.89
1411	NYSE	HPP	Tue, Feb 2, 2016	24.93	25.25	24.50	24.85
1410	NYSE	HPP	Mon, Feb 1, 2016	25.15	25.49	24.75	25.11
1409	NYSE	HPP	Fri, Jan 29, 2016	25.26	25.52	24.99	25.41
1408	NYSE	HPP	Thu, Jan 28, 2016	25.43	25.70	24.89	25.09
1407	NYSE	HPP	Wed, Jan 27, 2016	25.23	25.47	24.83	25.26
1406	NYSE	HPP	Tue, Jan 26, 2016	24.71	25.39	24.66	25.38
1405	NYSE	HPP	Mon, Jan 25, 2016	24.81	25.06	24.58	24.70
1404	NYSE	HPP	Fri, Jan 22, 2016	24.02	24.84	23.88	24.83
1403	NYSE	HPP	Thu, Jan 21, 2016	23.86	24.29	23.28	23.81
1402	NYSE	HPP	Wed, Jan 20, 2016	24.20	24.31	22.96	23.74
1401	NYSE	HPP	Tue, Jan 19, 2016	24.32	24.50	24.03	24.43
1400	NYSE	HPP	Fri, Jan 15, 2016	24.20	24.76	23.94	24.14
1399	NYSE	HPP	Thu, Jan 14, 2016	24.80	24.96	24.34	24.68
1398	NYSE	HPP	Wed, Jan 13, 2016	24.91	25.28	24.58	24.73
1397	NYSE	HPP	Tue, Jan 12, 2016	25.65	25.65	24.64	24.89
1396	NYSE	HPP	Mon, Jan 11, 2016	25.45	25.82	25.38	25.50
1395	NYSE	HPP	Fri, Jan 8, 2016	26.51	26.65	25.68	25.72
1394	NYSE	HPP	Thu, Jan 7, 2016	26.66	26.78	26.44	26.47
1393	NYSE	HPP	Wed, Jan 6, 2016	27.13	27.38	26.93	27.10
1392	NYSE	HPP	Tue, Jan 5, 2016	27.15	27.48	26.99	27.38
1391	NYSE	HPP	Mon, Jan 4, 2016	27.85	27.85	27.00	27.17
1390	NYSE	HPP	Thu, Dec 31, 2015	28.34	28.45	28.08	28.14
1389	NYSE	HPP	Wed, Dec 30, 2015	28.31	28.49	28.21	28.30
1388	NYSE	HPP	Tue, Dec 29, 2015	28.12	28.53	28.08	28.36
1387	NYSE	HPP	Mon, Dec 28, 2015	27.65	28.04	27.62	28.04
1386	NYSE	HPP	Thu, Dec 24, 2015	27.69	27.81	27.53	27.73
1385	NYSE	HPP	Wed, Dec 23, 2015	27.63	27.73	27.54	27.65
1384	NYSE	HPP	Tue, Dec 22, 2015	27.84	27.99	27.46	27.54
1383	NYSE	HPP	Mon, Dec 21, 2015	27.91	28.07	27.62	27.77
1382	NYSE	HPP	Fri, Dec 18, 2015	28.02	28.13	27.69	27.77
1381	NYSE	HPP	Thu, Dec 17, 2015	28.21	28.40	28.04	28.16
1380	NYSE	HPP	Wed, Dec 16, 2015	27.48	28.20	27.48	28.15
1379	NYSE	HPP	Tue, Dec 15, 2015	27.59	27.72	27.43	27.55
1378	NYSE	HPP	Mon, Dec 14, 2015	27.21	27.47	27.12	27.42
1377	NYSE	HPP	Fri, Dec 11, 2015	26.75	27.41	26.66	27.33
1376	NYSE	HPP	Thu, Dec 10, 2015	27.38	27.40	27.10	27.17
1375	NYSE	HPP	Wed, Dec 9, 2015	27.68	27.74	27.12	27.35
1374	NYSE	HPP	Tue, Dec 8, 2015	27.72	27.96	27.58	27.77
1373	NYSE	HPP	Mon, Dec 7, 2015	28.41	28.51	27.56	27.85
1372	NYSE	HPP	Fri, Dec 4, 2015	28.11	28.78	28.10	28.50
1371	NYSE	HPP	Thu, Dec 3, 2015	28.17	28.31	27.47	27.60
1370	NYSE	HPP	Wed, Dec 2, 2015	28.68	28.72	28.22	28.22
1369	NYSE	HPP	Tue, Dec 1, 2015	28.76	28.92	28.56	28.74
1368	NYSE	HPP	Mon, Nov 30, 2015	28.94	29.10	28.64	28.67
1367	NYSE	HPP	Fri, Nov 27, 2015	28.67	29.11	28.60	28.88
1366	NYSE	HPP	Wed, Nov 25, 2015	28.68	28.81	28.52	28.68
1365	NYSE	HPP	Tue, Nov 24, 2015	28.63	28.78	28.37	28.62
1364	NYSE	HPP	Mon, Nov 23, 2015	28.74	28.94	28.70	28.79
1363	NYSE	HPP	Fri, Nov 20, 2015	27.94	28.86	27.81	28.78
1362	NYSE	HPP	Thu, Nov 19, 2015	27.77	27.89	27.54	27.80
1361	NYSE	HPP	Wed, Nov 18, 2015	27.58	27.97	27.47	27.75
1360	NYSE	HPP	Tue, Nov 17, 2015	27.65	28.03	27.55	27.57
1359	NYSE	HPP	Mon, Nov 16, 2015	27.65	27.76	27.39	27.73
1358	NYSE	HPP	Fri, Nov 13, 2015	27.79	28.15	27.57	27.63
1357	NYSE	HPP	Thu, Nov 12, 2015	28.25	28.25	27.75	27.81
1356	NYSE	HPP	Wed, Nov 11, 2015	28.44	28.56	28.26	28.33
1355	NYSE	HPP	Tue, Nov 10, 2015	28.05	28.50	28.05	28.38
1354	NYSE	HPP	Mon, Nov 9, 2015	28.71	29.33	27.86	28.04
1353	NYSE	HPP	Fri, Nov 6, 2015	29.31	30.03	28.64	28.94
1352	NYSE	HPP	Thu, Nov 5, 2015	29.31	29.61	29.11	29.59
1351	NYSE	HPP	Wed, Nov 4, 2015	29.44	29.72	29.17	29.27
1350	NYSE	HPP	Tue, Nov 3, 2015	29.49	29.56	29.20	29.44
1349	NYSE	HPP	Mon, Nov 2, 2015	28.68	29.68	28.52	29.62
1348	NYSE	HPP	Fri, Oct 30, 2015	28.66	28.76	28.39	28.57
1347	NYSE	HPP	Thu, Oct 29, 2015	28.31	28.67	28.30	28.59
1346	NYSE	HPP	Wed, Oct 28, 2015	28.52	28.81	28.09	28.48
1345	NYSE	HPP	Tue, Oct 27, 2015	28.34	28.54	28.22	28.50
1344	NYSE	HPP	Mon, Oct 26, 2015	28.65	28.79	28.24	28.35
1343	NYSE	HPP	Fri, Oct 23, 2015	28.74	28.90	28.21	28.64
1342	NYSE	HPP	Thu, Oct 22, 2015	29.71	29.75	28.61	28.66
1341	NYSE	HPP	Wed, Oct 21, 2015	30.59	30.66	29.19	29.71
1340	NYSE	HPP	Tue, Oct 20, 2015	30.79	30.97	30.42	30.58
1339	NYSE	HPP	Mon, Oct 19, 2015	30.24	30.79	30.10	30.79
1338	NYSE	HPP	Fri, Oct 16, 2015	30.18	30.50	30.04	30.37
1337	NYSE	HPP	Thu, Oct 15, 2015	29.76	30.09	29.65	30.09
1336	NYSE	HPP	Wed, Oct 14, 2015	30.03	30.12	29.66	29.70
1335	NYSE	HPP	Tue, Oct 13, 2015	30.04	30.28	29.79	29.97
1334	NYSE	HPP	Mon, Oct 12, 2015	29.75	30.30	29.74	30.11
1333	NYSE	HPP	Fri, Oct 9, 2015	29.64	29.74	29.27	29.65
1332	NYSE	HPP	Thu, Oct 8, 2015	29.71	29.73	29.22	29.60
1331	NYSE	HPP	Wed, Oct 7, 2015	29.37	29.75	29.28	29.70
1330	NYSE	HPP	Tue, Oct 6, 2015	29.81	29.96	29.29	29.34
1329	NYSE	HPP	Mon, Oct 5, 2015	29.32	29.89	29.26	29.88
1328	NYSE	HPP	Fri, Oct 2, 2015	28.75	29.15	28.54	29.14
1327	NYSE	HPP	Thu, Oct 1, 2015	28.85	28.91	28.46	28.83
1326	NYSE	HPP	Wed, Sep 30, 2015	29.24	29.31	28.62	28.79
1325	NYSE	HPP	Tue, Sep 29, 2015	28.78	29.04	28.73	28.90
1324	NYSE	HPP	Mon, Sep 28, 2015	28.91	29.01	28.61	28.72
1323	NYSE	HPP	Fri, Sep 25, 2015	29.18	29.41	28.96	28.97
1322	NYSE	HPP	Thu, Sep 24, 2015	29.35	29.46	28.91	29.03
1321	NYSE	HPP	Wed, Sep 23, 2015	29.07	29.44	28.95	29.43
1320	NYSE	HPP	Tue, Sep 22, 2015	29.33	29.59	28.97	28.97
1319	NYSE	HPP	Mon, Sep 21, 2015	29.44	29.77	29.05	29.58
1318	NYSE	HPP	Fri, Sep 18, 2015	29.32	29.85	29.25	29.39
1317	NYSE	HPP	Thu, Sep 17, 2015	29.40	30.03	29.09	29.67
1316	NYSE	HPP	Wed, Sep 16, 2015	29.04	29.50	28.94	29.44
1315	NYSE	HPP	Tue, Sep 15, 2015	29.09	29.27	28.74	29.13
1314	NYSE	HPP	Mon, Sep 14, 2015	29.35	29.35	28.93	29.05
1313	NYSE	HPP	Fri, Sep 11, 2015	28.11	29.27	28.10	29.25
1312	NYSE	HPP	Thu, Sep 10, 2015	27.71	28.57	27.68	28.17
1311	NYSE	HPP	Wed, Sep 9, 2015	28.33	28.42	27.71	27.73
1310	NYSE	HPP	Tue, Sep 8, 2015	28.28	28.29	27.95	28.09
1309	NYSE	HPP	Fri, Sep 4, 2015	28.15	28.28	27.69	27.93
1308	NYSE	HPP	Thu, Sep 3, 2015	28.39	28.67	28.34	28.45
1307	NYSE	HPP	Wed, Sep 2, 2015	27.97	28.22	27.70	28.18
1306	NYSE	HPP	Tue, Sep 1, 2015	27.91	28.27	27.57	27.70
1305	NYSE	HPP	Mon, Aug 31, 2015	28.82	28.87	28.20	28.39
1304	NYSE	HPP	Fri, Aug 28, 2015	28.93	29.04	28.49	28.93
1303	NYSE	HPP	Thu, Aug 27, 2015	28.94	29.18	28.47	29.00
1302	NYSE	HPP	Wed, Aug 26, 2015	28.52	28.77	27.81	28.71
1301	NYSE	HPP	Tue, Aug 25, 2015	29.66	29.75	27.84	27.90
1300	NYSE	HPP	Mon, Aug 24, 2015	29.69	30.04	28.81	28.99
1299	NYSE	HPP	Fri, Aug 21, 2015	30.89	31.27	30.07	30.72
1298	NYSE	HPP	Thu, Aug 20, 2015	31.33	31.71	31.18	31.34
1297	NYSE	HPP	Wed, Aug 19, 2015	31.44	31.73	31.24	31.52
1296	NYSE	HPP	Tue, Aug 18, 2015	31.39	31.84	31.27	31.68
1295	NYSE	HPP	Mon, Aug 17, 2015	31.09	31.59	31.00	31.50
1294	NYSE	HPP	Fri, Aug 14, 2015	30.96	31.21	30.60	31.15
1293	NYSE	HPP	Thu, Aug 13, 2015	30.94	31.13	30.56	31.03
1292	NYSE	HPP	Wed, Aug 12, 2015	30.97	31.08	30.74	30.98
1291	NYSE	HPP	Tue, Aug 11, 2015	31.03	31.54	30.96	31.13
1290	NYSE	HPP	Mon, Aug 10, 2015	31.20	31.34	30.94	31.11
1289	NYSE	HPP	Fri, Aug 7, 2015	30.51	31.09	29.95	31.02
1288	NYSE	HPP	Thu, Aug 6, 2015	30.72	30.88	30.34	30.84
1287	NYSE	HPP	Wed, Aug 5, 2015	30.93	31.09	30.62	30.73
1286	NYSE	HPP	Tue, Aug 4, 2015	30.92	31.20	30.88	30.92
1285	NYSE	HPP	Mon, Aug 3, 2015	30.81	31.06	30.75	30.97
1284	NYSE	HPP	Fri, Jul 31, 2015	30.75	31.10	30.69	30.78
1283	NYSE	HPP	Thu, Jul 30, 2015	30.36	30.70	30.28	30.57
1282	NYSE	HPP	Wed, Jul 29, 2015	30.21	30.59	29.95	30.44
1281	NYSE	HPP	Tue, Jul 28, 2015	30.26	30.41	30.02	30.23
1280	NYSE	HPP	Mon, Jul 27, 2015	30.18	30.49	30.03	30.27
1279	NYSE	HPP	Fri, Jul 24, 2015	30.05	30.38	29.97	30.19
1278	NYSE	HPP	Thu, Jul 23, 2015	30.24	30.29	29.95	30.06
1277	NYSE	HPP	Wed, Jul 22, 2015	29.76	30.32	29.76	30.24
1276	NYSE	HPP	Tue, Jul 21, 2015	29.83	30.10	29.71	29.73
1275	NYSE	HPP	Mon, Jul 20, 2015	29.76	30.00	29.58	29.86
1274	NYSE	HPP	Fri, Jul 17, 2015	29.84	29.95	29.67	29.80
1273	NYSE	HPP	Thu, Jul 16, 2015	29.58	29.93	29.53	29.82
1272	NYSE	HPP	Wed, Jul 15, 2015	29.37	29.71	29.23	29.55
1271	NYSE	HPP	Tue, Jul 14, 2015	29.35	29.68	29.18	29.51
1270	NYSE	HPP	Mon, Jul 13, 2015	29.58	29.82	28.99	29.29
1269	NYSE	HPP	Fri, Jul 10, 2015	28.92	29.57	28.92	29.36
1268	NYSE	HPP	Thu, Jul 9, 2015	29.22	29.28	28.74	28.85
1267	NYSE	HPP	Wed, Jul 8, 2015	29.44	29.54	28.88	29.05
1266	NYSE	HPP	Tue, Jul 7, 2015	29.06	29.45	28.67	29.20
1265	NYSE	HPP	Mon, Jul 6, 2015	28.84	29.01	28.55	28.92
1264	NYSE	HPP	Thu, Jul 2, 2015	29.15	29.37	28.78	28.87
1263	NYSE	HPP	Wed, Jul 1, 2015	28.35	28.93	28.24	28.92
1262	NYSE	HPP	Tue, Jun 30, 2015	28.35	28.46	28.09	28.37
1261	NYSE	HPP	Mon, Jun 29, 2015	28.84	29.19	28.19	28.22
1260	NYSE	HPP	Fri, Jun 26, 2015	28.75	29.13	28.68	28.93
1259	NYSE	HPP	Thu, Jun 25, 2015	29.00	29.07	28.69	28.77
1258	NYSE	HPP	Wed, Jun 24, 2015	29.22	29.29	29.04	29.06
1257	NYSE	HPP	Tue, Jun 23, 2015	29.27	29.62	29.09	29.20
1256	NYSE	HPP	Mon, Jun 22, 2015	30.09	30.09	29.40	29.41
1255	NYSE	HPP	Fri, Jun 19, 2015	29.88	30.14	29.50	30.09
1254	NYSE	HPP	Thu, Jun 18, 2015	29.44	30.06	29.44	29.95
1253	NYSE	HPP	Wed, Jun 17, 2015	29.36	29.63	29.26	29.52
1252	NYSE	HPP	Tue, Jun 16, 2015	29.15	29.50	29.01	29.43
1251	NYSE	HPP	Mon, Jun 15, 2015	29.57	29.62	29.02	29.16
1250	NYSE	HPP	Fri, Jun 12, 2015	29.87	29.95	29.54	29.58
1249	NYSE	HPP	Thu, Jun 11, 2015	29.66	29.92	29.49	29.92
1248	NYSE	HPP	Wed, Jun 10, 2015	29.39	29.81	29.23	29.47
1247	NYSE	HPP	Tue, Jun 9, 2015	29.58	29.58	29.18	29.32
1246	NYSE	HPP	Mon, Jun 8, 2015	29.96	30.00	29.57	29.58
1245	NYSE	HPP	Fri, Jun 5, 2015	29.90	30.03	29.69	29.89
1244	NYSE	HPP	Thu, Jun 4, 2015	29.71	30.25	29.34	30.20
1243	NYSE	HPP	Wed, Jun 3, 2015	30.32	30.38	29.77	29.88
1242	NYSE	HPP	Tue, Jun 2, 2015	30.51	30.59	30.13	30.32
1241	NYSE	HPP	Mon, Jun 1, 2015	30.56	30.77	30.30	30.68
1240	NYSE	HPP	Fri, May 29, 2015	30.76	30.76	30.22	30.49
1239	NYSE	HPP	Thu, May 28, 2015	30.82	30.88	30.57	30.80
1238	NYSE	HPP	Wed, May 27, 2015	30.57	30.91	30.52	30.87
1237	NYSE	HPP	Tue, May 26, 2015	30.91	30.91	30.53	30.56
1236	NYSE	HPP	Fri, May 22, 2015	30.60	31.00	30.35	30.94
1235	NYSE	HPP	Thu, May 21, 2015	30.86	30.86	30.38	30.55
1234	NYSE	HPP	Wed, May 20, 2015	30.86	31.15	30.69	30.87
1233	NYSE	HPP	Tue, May 19, 2015	30.96	31.11	30.74	30.78
1232	NYSE	HPP	Mon, May 18, 2015	30.70	31.13	30.62	31.08
1231	NYSE	HPP	Fri, May 15, 2015	30.66	30.93	30.56	30.85
1230	NYSE	HPP	Thu, May 14, 2015	30.36	30.66	30.24	30.59
1229	NYSE	HPP	Wed, May 13, 2015	30.75	31.03	30.02	30.13
1228	NYSE	HPP	Tue, May 12, 2015	30.09	30.79	29.80	30.55
1227	NYSE	HPP	Mon, May 11, 2015	30.78	31.00	30.01	30.33
1226	NYSE	HPP	Fri, May 8, 2015	31.14	31.87	30.72	30.92
1225	NYSE	HPP	Thu, May 7, 2015	30.11	30.83	30.03	30.66
1224	NYSE	HPP	Wed, May 6, 2015	29.84	30.11	29.69	30.06
1223	NYSE	HPP	Tue, May 5, 2015	30.46	30.67	29.67	29.82
1222	NYSE	HPP	Mon, May 4, 2015	30.38	30.86	30.33	30.54
1221	NYSE	HPP	Fri, May 1, 2015	30.15	30.58	29.97	30.24
1220	NYSE	HPP	Thu, Apr 30, 2015	30.79	30.83	29.86	30.16
1219	NYSE	HPP	Wed, Apr 29, 2015	31.42	31.54	30.83	30.86
1218	NYSE	HPP	Tue, Apr 28, 2015	31.92	32.31	31.59	31.68
1217	NYSE	HPP	Mon, Apr 27, 2015	31.82	32.28	31.80	32.01
1216	NYSE	HPP	Fri, Apr 24, 2015	31.89	31.96	31.65	31.70
1215	NYSE	HPP	Thu, Apr 23, 2015	31.74	31.93	31.71	31.79
1214	NYSE	HPP	Wed, Apr 22, 2015	31.73	31.91	31.60	31.84
1213	NYSE	HPP	Tue, Apr 21, 2015	31.76	32.00	31.58	31.79
1212	NYSE	HPP	Mon, Apr 20, 2015	31.40	31.72	31.23	31.61
1211	NYSE	HPP	Fri, Apr 17, 2015	31.50	31.66	31.09	31.32
1210	NYSE	HPP	Thu, Apr 16, 2015	31.63	31.96	31.47	31.66
1209	NYSE	HPP	Wed, Apr 15, 2015	31.90	31.97	31.40	31.64
1208	NYSE	HPP	Tue, Apr 14, 2015	31.98	32.15	31.58	31.81
1207	NYSE	HPP	Mon, Apr 13, 2015	32.03	32.23	31.86	31.86
1206	NYSE	HPP	Fri, Apr 10, 2015	32.03	32.34	31.79	31.97
1205	NYSE	HPP	Thu, Apr 9, 2015	33.00	33.11	31.72	31.78
1204	NYSE	HPP	Wed, Apr 8, 2015	32.90	33.15	32.83	33.15
1203	NYSE	HPP	Tue, Apr 7, 2015	33.30	33.40	32.77	32.80
1202	NYSE	HPP	Mon, Apr 6, 2015	33.64	34.25	33.64	33.95
1201	NYSE	HPP	Thu, Apr 2, 2015	33.15	33.71	33.04	33.62
1200	NYSE	HPP	Wed, Apr 1, 2015	33.11	33.22	32.65	33.09
1199	NYSE	HPP	Tue, Mar 31, 2015	32.97	33.21	32.69	33.19
1198	NYSE	HPP	Mon, Mar 30, 2015	32.35	33.09	32.19	33.04
1197	NYSE	HPP	Fri, Mar 27, 2015	32.33	32.60	32.17	32.30
1196	NYSE	HPP	Thu, Mar 26, 2015	32.43	32.65	32.24	32.39
1195	NYSE	HPP	Wed, Mar 25, 2015	33.33	33.56	32.58	32.61
1194	NYSE	HPP	Tue, Mar 24, 2015	33.48	33.68	33.24	33.30
1193	NYSE	HPP	Mon, Mar 23, 2015	33.56	33.85	33.51	33.65
1192	NYSE	HPP	Fri, Mar 20, 2015	32.34	33.85	32.34	33.62
1191	NYSE	HPP	Thu, Mar 19, 2015	32.21	32.64	32.05	32.34
1190	NYSE	HPP	Wed, Mar 18, 2015	32.02	32.40	31.64	32.39
1189	NYSE	HPP	Tue, Mar 17, 2015	32.15	32.43	31.71	32.09
1188	NYSE	HPP	Mon, Mar 16, 2015	32.29	32.83	32.16	32.30
1187	NYSE	HPP	Fri, Mar 13, 2015	32.08	32.19	31.75	32.14
1186	NYSE	HPP	Thu, Mar 12, 2015	31.33	32.06	31.33	32.01
1185	NYSE	HPP	Wed, Mar 11, 2015	30.76	31.28	30.49	31.22
1184	NYSE	HPP	Tue, Mar 10, 2015	30.39	30.82	30.21	30.67
1183	NYSE	HPP	Mon, Mar 9, 2015	30.94	31.19	30.68	30.69
1182	NYSE	HPP	Fri, Mar 6, 2015	31.36	31.39	30.77	30.90
1181	NYSE	HPP	Thu, Mar 5, 2015	31.72	32.01	31.56	31.71
1180	NYSE	HPP	Wed, Mar 4, 2015	31.96	31.99	31.47	31.61
1179	NYSE	HPP	Tue, Mar 3, 2015	31.85	32.07	31.55	32.01
1178	NYSE	HPP	Mon, Mar 2, 2015	32.11	32.45	31.74	31.90
1177	NYSE	HPP	Fri, Feb 27, 2015	31.19	32.01	31.09	31.96
1176	NYSE	HPP	Thu, Feb 26, 2015	31.12	31.17	30.56	31.04
1175	NYSE	HPP	Wed, Feb 25, 2015	31.14	31.32	30.92	31.11
1174	NYSE	HPP	Tue, Feb 24, 2015	31.47	31.51	30.84	31.16
1173	NYSE	HPP	Mon, Feb 23, 2015	31.49	31.73	31.26	31.55
1172	NYSE	HPP	Fri, Feb 20, 2015	31.18	31.55	31.07	31.46
1171	NYSE	HPP	Thu, Feb 19, 2015	31.85	31.85	31.16	31.31
1170	NYSE	HPP	Wed, Feb 18, 2015	31.74	31.86	31.32	31.85
1169	NYSE	HPP	Tue, Feb 17, 2015	31.93	32.21	31.48	31.70
1168	NYSE	HPP	Fri, Feb 13, 2015	32.20	32.38	31.83	31.85
1167	NYSE	HPP	Thu, Feb 12, 2015	32.04	32.43	31.83	32.30
1166	NYSE	HPP	Wed, Feb 11, 2015	32.14	32.43	31.85	31.95
1165	NYSE	HPP	Tue, Feb 10, 2015	31.82	32.18	31.44	32.13
1164	NYSE	HPP	Mon, Feb 9, 2015	31.86	32.13	31.70	31.73
1163	NYSE	HPP	Fri, Feb 6, 2015	32.85	32.85	31.75	31.94
1162	NYSE	HPP	Thu, Feb 5, 2015	32.47	32.82	32.26	32.79
1161	NYSE	HPP	Wed, Feb 4, 2015	32.34	32.56	32.14	32.40
1160	NYSE	HPP	Tue, Feb 3, 2015	32.44	32.68	32.12	32.39
1159	NYSE	HPP	Mon, Feb 2, 2015	32.59	32.59	31.65	32.47
1158	NYSE	HPP	Fri, Jan 30, 2015	32.71	32.87	32.25	32.35
1157	NYSE	HPP	Thu, Jan 29, 2015	32.61	32.94	32.31	32.88
1156	NYSE	HPP	Wed, Jan 28, 2015	32.96	33.22	32.63	32.68
1155	NYSE	HPP	Tue, Jan 27, 2015	32.76	33.04	32.60	32.79
1154	NYSE	HPP	Mon, Jan 26, 2015	32.72	32.90	32.07	32.89
1153	NYSE	HPP	Fri, Jan 23, 2015	32.68	33.03	32.61	32.67
1152	NYSE	HPP	Thu, Jan 22, 2015	32.15	32.59	31.93	32.58
1151	NYSE	HPP	Wed, Jan 21, 2015	32.07	32.18	31.76	31.85
1150	NYSE	HPP	Tue, Jan 20, 2015	32.27	32.41	31.87	32.21
1149	NYSE	HPP	Fri, Jan 16, 2015	31.90	32.20	31.62	32.18
1148	NYSE	HPP	Thu, Jan 15, 2015	32.15	32.35	31.84	32.04
1147	NYSE	HPP	Wed, Jan 14, 2015	31.82	32.51	31.81	32.05
1146	NYSE	HPP	Tue, Jan 13, 2015	32.59	33.05	31.78	32.10
1145	NYSE	HPP	Mon, Jan 12, 2015	32.15	32.52	31.96	32.51
1144	NYSE	HPP	Fri, Jan 9, 2015	31.98	32.18	31.61	32.05
1143	NYSE	HPP	Thu, Jan 8, 2015	31.80	32.29	31.52	31.89
1142	NYSE	HPP	Wed, Jan 7, 2015	31.14	31.58	30.88	31.50
1141	NYSE	HPP	Tue, Jan 6, 2015	30.66	31.01	30.66	30.90
1140	NYSE	HPP	Mon, Jan 5, 2015	30.14	30.77	29.82	30.62
1139	NYSE	HPP	Fri, Jan 2, 2015	30.11	30.47	29.85	30.25
1138	NYSE	HPP	Wed, Dec 31, 2014	30.30	30.61	29.79	30.06
1137	NYSE	HPP	Tue, Dec 30, 2014	30.19	30.51	30.14	30.29
1136	NYSE	HPP	Mon, Dec 29, 2014	30.11	30.42	29.99	30.34
1135	NYSE	HPP	Fri, Dec 26, 2014	29.95	30.19	29.90	30.05
1134	NYSE	HPP	Wed, Dec 24, 2014	30.01	30.18	29.75	29.80
1133	NYSE	HPP	Tue, Dec 23, 2014	29.76	29.98	29.59	29.91
1132	NYSE	HPP	Mon, Dec 22, 2014	29.78	30.04	29.70	29.75
1131	NYSE	HPP	Fri, Dec 19, 2014	29.52	29.82	29.39	29.74
1130	NYSE	HPP	Thu, Dec 18, 2014	29.68	29.73	29.24	29.42
1129	NYSE	HPP	Wed, Dec 17, 2014	29.05	29.54	28.83	29.50
1128	NYSE	HPP	Tue, Dec 16, 2014	28.79	29.07	28.62	29.02
1127	NYSE	HPP	Mon, Dec 15, 2014	29.18	29.18	28.65	28.75
1126	NYSE	HPP	Fri, Dec 12, 2014	29.17	29.61	28.94	29.01
1125	NYSE	HPP	Thu, Dec 11, 2014	29.15	29.44	29.08	29.34
1124	NYSE	HPP	Wed, Dec 10, 2014	29.11	29.31	28.71	28.95
1123	NYSE	HPP	Tue, Dec 9, 2014	28.64	29.60	28.50	29.21
1122	NYSE	HPP	Mon, Dec 8, 2014	28.00	28.95	27.86	28.80
1121	NYSE	HPP	Fri, Dec 5, 2014	27.96	28.27	27.93	28.17
1120	NYSE	HPP	Thu, Dec 4, 2014	28.09	28.27	27.86	28.04
1119	NYSE	HPP	Wed, Dec 3, 2014	28.33	28.52	28.15	28.18
1118	NYSE	HPP	Tue, Dec 2, 2014	27.83	28.34	27.76	28.24
1117	NYSE	HPP	Mon, Dec 1, 2014	28.02	28.21	27.82	27.84
1116	NYSE	HPP	Fri, Nov 28, 2014	27.76	28.42	27.74	28.12
1115	NYSE	HPP	Wed, Nov 26, 2014	27.56	27.76	27.30	27.71
1114	NYSE	HPP	Tue, Nov 25, 2014	27.75	27.75	27.43	27.47
1113	NYSE	HPP	Mon, Nov 24, 2014	27.80	28.11	27.55	27.72
1112	NYSE	HPP	Fri, Nov 21, 2014	27.57	27.76	27.44	27.72
1111	NYSE	HPP	Thu, Nov 20, 2014	26.93	27.42	26.93	27.34
1110	NYSE	HPP	Wed, Nov 19, 2014	27.37	27.52	26.99	27.01
1109	NYSE	HPP	Tue, Nov 18, 2014	27.57	27.62	27.35	27.40
1108	NYSE	HPP	Mon, Nov 17, 2014	27.64	27.80	27.48	27.50
1107	NYSE	HPP	Fri, Nov 14, 2014	27.91	28.05	27.48	27.57
1106	NYSE	HPP	Thu, Nov 13, 2014	27.88	28.10	27.73	27.99
1105	NYSE	HPP	Wed, Nov 12, 2014	27.90	27.98	27.68	27.88
1104	NYSE	HPP	Tue, Nov 11, 2014	27.90	28.08	27.70	27.88
1103	NYSE	HPP	Mon, Nov 10, 2014	27.71	28.00	27.58	28.00
1102	NYSE	HPP	Fri, Nov 7, 2014	27.34	27.78	27.05	27.78
1101	NYSE	HPP	Thu, Nov 6, 2014	27.42	27.61	27.22	27.41
1100	NYSE	HPP	Wed, Nov 5, 2014	27.63	27.75	27.24	27.35
1099	NYSE	HPP	Tue, Nov 4, 2014	28.16	28.59	27.44	27.50
1098	NYSE	HPP	Mon, Nov 3, 2014	27.39	27.63	27.13	27.46
1097	NYSE	HPP	Fri, Oct 31, 2014	27.87	27.87	27.22	27.31
1096	NYSE	HPP	Thu, Oct 30, 2014	27.24	27.63	27.18	27.49
1095	NYSE	HPP	Wed, Oct 29, 2014	27.47	27.56	27.10	27.36
1094	NYSE	HPP	Tue, Oct 28, 2014	27.17	27.52	26.99	27.51
1093	NYSE	HPP	Mon, Oct 27, 2014	26.93	27.21	26.87	27.16
1092	NYSE	HPP	Fri, Oct 24, 2014	27.25	27.32	26.83	26.97
1091	NYSE	HPP	Thu, Oct 23, 2014	27.22	27.47	26.90	27.27
1090	NYSE	HPP	Wed, Oct 22, 2014	26.88	27.04	26.72	27.00
1089	NYSE	HPP	Tue, Oct 21, 2014	26.26	26.76	26.24	26.76
1088	NYSE	HPP	Mon, Oct 20, 2014	25.90	26.34	25.89	26.24
1087	NYSE	HPP	Fri, Oct 17, 2014	26.39	26.39	25.83	25.89
1086	NYSE	HPP	Thu, Oct 16, 2014	25.92	26.39	25.88	26.10
1085	NYSE	HPP	Wed, Oct 15, 2014	26.08	26.52	26.00	26.13
1084	NYSE	HPP	Tue, Oct 14, 2014	25.80	26.39	25.68	26.23
1083	NYSE	HPP	Mon, Oct 13, 2014	25.34	25.82	25.15	25.66
1082	NYSE	HPP	Fri, Oct 10, 2014	25.21	25.63	25.19	25.26
1081	NYSE	HPP	Thu, Oct 9, 2014	25.51	25.71	25.32	25.34
1080	NYSE	HPP	Wed, Oct 8, 2014	24.62	25.52	24.62	25.47
1079	NYSE	HPP	Tue, Oct 7, 2014	24.78	24.96	24.51	24.64
1078	NYSE	HPP	Mon, Oct 6, 2014	24.82	25.03	24.69	24.85
1077	NYSE	HPP	Fri, Oct 3, 2014	24.93	24.98	24.65	24.82
1076	NYSE	HPP	Thu, Oct 2, 2014	24.72	24.97	24.45	24.71
1075	NYSE	HPP	Wed, Oct 1, 2014	24.68	24.94	24.54	24.79
1074	NYSE	HPP	Tue, Sep 30, 2014	24.78	24.96	24.59	24.66
1073	NYSE	HPP	Mon, Sep 29, 2014	24.94	25.01	24.65	24.82
1072	NYSE	HPP	Fri, Sep 26, 2014	24.42	25.14	24.42	25.09
1071	NYSE	HPP	Thu, Sep 25, 2014	24.48	24.69	24.33	24.45
1070	NYSE	HPP	Wed, Sep 24, 2014	24.62	24.79	24.45	24.55
1069	NYSE	HPP	Tue, Sep 23, 2014	24.78	24.89	24.45	24.61
1068	NYSE	HPP	Mon, Sep 22, 2014	24.98	25.01	24.78	24.79
1067	NYSE	HPP	Fri, Sep 19, 2014	25.19	25.31	24.96	24.99
1066	NYSE	HPP	Thu, Sep 18, 2014	25.32	25.37	25.09	25.17
1065	NYSE	HPP	Wed, Sep 17, 2014	25.41	25.62	25.26	25.33
1064	NYSE	HPP	Tue, Sep 16, 2014	25.40	25.59	25.25	25.52
1063	NYSE	HPP	Mon, Sep 15, 2014	25.59	25.67	25.35	25.43
1062	NYSE	HPP	Fri, Sep 12, 2014	26.39	26.39	25.44	25.61
1061	NYSE	HPP	Thu, Sep 11, 2014	26.24	26.45	26.21	26.43
1060	NYSE	HPP	Wed, Sep 10, 2014	26.50	26.57	26.07	26.30
1059	NYSE	HPP	Tue, Sep 9, 2014	26.75	26.79	26.45	26.49
1058	NYSE	HPP	Mon, Sep 8, 2014	26.87	26.92	26.62	26.74
1057	NYSE	HPP	Fri, Sep 5, 2014	26.66	26.96	26.65	26.95
1056	NYSE	HPP	Thu, Sep 4, 2014	26.74	26.85	26.60	26.71
1055	NYSE	HPP	Wed, Sep 3, 2014	26.99	26.99	26.73	26.76
1054	NYSE	HPP	Tue, Sep 2, 2014	26.96	26.97	26.71	26.86
1053	NYSE	HPP	Fri, Aug 29, 2014	26.60	26.92	26.21	26.85
1052	NYSE	HPP	Thu, Aug 28, 2014	26.73	26.90	26.58	26.60
1051	NYSE	HPP	Wed, Aug 27, 2014	26.86	27.08	26.73	26.85
1050	NYSE	HPP	Tue, Aug 26, 2014	26.69	26.93	26.65	26.91
1049	NYSE	HPP	Mon, Aug 25, 2014	26.85	26.85	26.35	26.54
1048	NYSE	HPP	Fri, Aug 22, 2014	26.91	27.12	26.69	26.72
1047	NYSE	HPP	Thu, Aug 21, 2014	26.89	27.08	26.88	26.98
1046	NYSE	HPP	Wed, Aug 20, 2014	26.85	27.04	26.67	26.92
1045	NYSE	HPP	Tue, Aug 19, 2014	27.05	27.19	26.93	26.95
1044	NYSE	HPP	Mon, Aug 18, 2014	26.97	27.04	26.73	27.01
1043	NYSE	HPP	Fri, Aug 15, 2014	26.89	26.93	26.58	26.77
1042	NYSE	HPP	Thu, Aug 14, 2014	26.83	27.08	26.64	26.66
1041	NYSE	HPP	Wed, Aug 13, 2014	26.54	26.90	26.29	26.80
1040	NYSE	HPP	Tue, Aug 12, 2014	26.44	26.59	26.37	26.53
1039	NYSE	HPP	Mon, Aug 11, 2014	26.38	26.78	26.34	26.55
1038	NYSE	HPP	Fri, Aug 8, 2014	26.23	26.41	26.03	26.40
1037	NYSE	HPP	Thu, Aug 7, 2014	26.27	26.51	26.00	26.22
1036	NYSE	HPP	Wed, Aug 6, 2014	26.00	26.43	25.78	26.27
1035	NYSE	HPP	Tue, Aug 5, 2014	25.84	26.00	25.70	25.76
1034	NYSE	HPP	Mon, Aug 4, 2014	25.69	25.99	25.38	25.94
1033	NYSE	HPP	Fri, Aug 1, 2014	25.61	25.80	25.42	25.67
1032	NYSE	HPP	Thu, Jul 31, 2014	25.66	25.67	25.29	25.60
1031	NYSE	HPP	Wed, Jul 30, 2014	26.23	26.25	25.81	25.90
1030	NYSE	HPP	Tue, Jul 29, 2014	26.08	26.26	25.83	26.14
1029	NYSE	HPP	Mon, Jul 28, 2014	25.95	26.04	25.68	25.97
1028	NYSE	HPP	Fri, Jul 25, 2014	25.76	26.00	25.69	25.75
1027	NYSE	HPP	Thu, Jul 24, 2014	25.99	26.15	25.77	25.92
1026	NYSE	HPP	Wed, Jul 23, 2014	26.05	26.07	25.88	26.01
1025	NYSE	HPP	Tue, Jul 22, 2014	25.97	26.16	25.89	25.98
1024	NYSE	HPP	Mon, Jul 21, 2014	25.80	25.91	25.57	25.91
1023	NYSE	HPP	Fri, Jul 18, 2014	25.56	26.00	25.56	25.93
1022	NYSE	HPP	Thu, Jul 17, 2014	25.61	25.76	25.60	25.64
1021	NYSE	HPP	Wed, Jul 16, 2014	25.61	25.74	25.45	25.73
1020	NYSE	HPP	Tue, Jul 15, 2014	25.41	25.62	25.30	25.54
1019	NYSE	HPP	Mon, Jul 14, 2014	25.45	25.58	25.34	25.55
1018	NYSE	HPP	Fri, Jul 11, 2014	25.74	25.77	25.40	25.47
1017	NYSE	HPP	Thu, Jul 10, 2014	25.33	25.89	25.26	25.71
1016	NYSE	HPP	Wed, Jul 9, 2014	25.50	25.58	25.29	25.47
1015	NYSE	HPP	Tue, Jul 8, 2014	25.24	25.53	25.14	25.43
1014	NYSE	HPP	Mon, Jul 7, 2014	25.22	25.33	25.12	25.22
1013	NYSE	HPP	Thu, Jul 3, 2014	25.34	25.34	25.11	25.24
1012	NYSE	HPP	Wed, Jul 2, 2014	25.30	25.41	25.10	25.30
1011	NYSE	HPP	Tue, Jul 1, 2014	25.41	25.60	25.21	25.35
1010	NYSE	HPP	Mon, Jun 30, 2014	25.62	25.75	25.03	25.34
1009	NYSE	HPP	Fri, Jun 27, 2014	25.21	25.52	25.21	25.40
1008	NYSE	HPP	Thu, Jun 26, 2014	25.49	25.49	25.18	25.35
1007	NYSE	HPP	Wed, Jun 25, 2014	25.52	25.71	25.42	25.46
1006	NYSE	HPP	Tue, Jun 24, 2014	25.61	25.92	25.46	25.47
1005	NYSE	HPP	Mon, Jun 23, 2014	25.96	25.96	25.68	25.70
1004	NYSE	HPP	Fri, Jun 20, 2014	25.52	25.96	25.28	25.91
1003	NYSE	HPP	Thu, Jun 19, 2014	25.44	25.55	25.25	25.45
1002	NYSE	HPP	Wed, Jun 18, 2014	24.90	25.09	24.79	25.02
1001	NYSE	HPP	Tue, Jun 17, 2014	24.79	25.06	24.70	25.00
1000	NYSE	HPP	Mon, Jun 16, 2014	24.94	24.99	24.66	24.74
999	NYSE	HPP	Fri, Jun 13, 2014	24.83	25.11	24.58	25.06
998	NYSE	HPP	Thu, Jun 12, 2014	24.95	24.95	24.51	24.78
997	NYSE	HPP	Wed, Jun 11, 2014	24.66	24.93	24.41	24.85
996	NYSE	HPP	Tue, Jun 10, 2014	24.82	24.88	24.54	24.67
995	NYSE	HPP	Mon, Jun 9, 2014	25.04	25.11	24.69	24.83
994	NYSE	HPP	Fri, Jun 6, 2014	25.17	25.24	24.95	25.00
993	NYSE	HPP	Thu, Jun 5, 2014	24.07	25.26	24.06	25.07
992	NYSE	HPP	Wed, Jun 4, 2014	23.82	24.12	23.74	24.10
991	NYSE	HPP	Tue, Jun 3, 2014	23.90	23.97	23.82	23.85
990	NYSE	HPP	Mon, Jun 2, 2014	23.82	24.05	23.60	23.95
989	NYSE	HPP	Fri, May 30, 2014	23.76	23.84	23.63	23.70
988	NYSE	HPP	Thu, May 29, 2014	23.48	23.79	23.48	23.75
987	NYSE	HPP	Wed, May 28, 2014	23.66	23.66	23.38	23.47
986	NYSE	HPP	Tue, May 27, 2014	23.61	23.77	23.41	23.74
985	NYSE	HPP	Fri, May 23, 2014	23.28	23.49	23.25	23.47
984	NYSE	HPP	Thu, May 22, 2014	23.16	23.39	23.07	23.19
983	NYSE	HPP	Wed, May 21, 2014	23.43	23.46	23.08	23.18
982	NYSE	HPP	Tue, May 20, 2014	23.31	23.40	23.18	23.36
981	NYSE	HPP	Mon, May 19, 2014	23.27	23.42	23.09	23.41
980	NYSE	HPP	Fri, May 16, 2014	23.00	23.30	22.97	23.29
979	NYSE	HPP	Thu, May 15, 2014	23.25	23.54	22.96	23.06
978	NYSE	HPP	Wed, May 14, 2014	23.41	23.60	23.24	23.37
977	NYSE	HPP	Tue, May 13, 2014	23.74	23.91	23.45	23.48
976	NYSE	HPP	Mon, May 12, 2014	23.65	23.90	23.55	23.77
975	NYSE	HPP	Fri, May 9, 2014	22.71	23.60	22.71	23.58
974	NYSE	HPP	Thu, May 8, 2014	23.76	23.83	23.51	23.66
973	NYSE	HPP	Wed, May 7, 2014	23.61	23.73	23.45	23.73
972	NYSE	HPP	Tue, May 6, 2014	23.55	23.70	23.47	23.54
971	NYSE	HPP	Mon, May 5, 2014	23.72	23.87	23.50	23.66
970	NYSE	HPP	Fri, May 2, 2014	23.76	24.17	23.66	23.91
969	NYSE	HPP	Thu, May 1, 2014	23.45	23.77	23.33	23.77
968	NYSE	HPP	Wed, Apr 30, 2014	23.48	23.65	23.34	23.55
967	NYSE	HPP	Tue, Apr 29, 2014	23.68	23.70	23.33	23.53
966	NYSE	HPP	Mon, Apr 28, 2014	23.42	23.66	23.30	23.63
965	NYSE	HPP	Fri, Apr 25, 2014	23.45	23.49	23.24	23.35
964	NYSE	HPP	Thu, Apr 24, 2014	23.39	23.73	23.23	23.49
963	NYSE	HPP	Wed, Apr 23, 2014	23.31	23.49	23.18	23.34
962	NYSE	HPP	Tue, Apr 22, 2014	23.32	23.41	23.15	23.40
961	NYSE	HPP	Mon, Apr 21, 2014	23.01	23.32	22.93	23.20
960	NYSE	HPP	Thu, Apr 17, 2014	22.60	22.94	22.50	22.91
959	NYSE	HPP	Wed, Apr 16, 2014	22.61	22.75	22.46	22.71
958	NYSE	HPP	Tue, Apr 15, 2014	22.41	22.56	22.20	22.49
957	NYSE	HPP	Mon, Apr 14, 2014	22.50	22.54	22.13	22.33
956	NYSE	HPP	Fri, Apr 11, 2014	22.31	22.57	22.23	22.32
955	NYSE	HPP	Thu, Apr 10, 2014	22.70	22.87	22.43	22.51
954	NYSE	HPP	Wed, Apr 9, 2014	22.73	22.78	22.23	22.70
953	NYSE	HPP	Tue, Apr 8, 2014	22.77	22.90	22.69	22.73
952	NYSE	HPP	Mon, Apr 7, 2014	22.72	22.98	22.64	22.83
951	NYSE	HPP	Fri, Apr 4, 2014	22.95	23.03	22.62	22.76
950	NYSE	HPP	Thu, Apr 3, 2014	22.93	22.93	22.65	22.81
949	NYSE	HPP	Wed, Apr 2, 2014	23.00	23.00	22.80	22.87
948	NYSE	HPP	Tue, Apr 1, 2014	23.03	23.23	22.87	23.00
947	NYSE	HPP	Mon, Mar 31, 2014	23.15	23.22	22.81	23.07
946	NYSE	HPP	Fri, Mar 28, 2014	22.96	23.15	22.88	22.99
945	NYSE	HPP	Thu, Mar 27, 2014	22.81	23.12	22.60	22.98
944	NYSE	HPP	Wed, Mar 26, 2014	23.49	23.58	22.75	22.81
943	NYSE	HPP	Tue, Mar 25, 2014	23.11	23.42	22.95	23.41
942	NYSE	HPP	Mon, Mar 24, 2014	23.20	23.31	22.90	22.99
941	NYSE	HPP	Fri, Mar 21, 2014	23.15	23.29	22.90	23.10
940	NYSE	HPP	Thu, Mar 20, 2014	22.55	23.16	22.28	23.13
939	NYSE	HPP	Wed, Mar 19, 2014	23.09	23.42	22.89	23.03
938	NYSE	HPP	Tue, Mar 18, 2014	22.93	23.30	22.92	23.20
937	NYSE	HPP	Mon, Mar 17, 2014	22.99	23.08	22.76	22.96
936	NYSE	HPP	Fri, Mar 14, 2014	22.67	23.03	22.67	22.82
935	NYSE	HPP	Thu, Mar 13, 2014	22.57	22.84	22.40	22.82
934	NYSE	HPP	Wed, Mar 12, 2014	22.48	22.64	22.47	22.56
933	NYSE	HPP	Tue, Mar 11, 2014	22.72	22.74	22.32	22.53
932	NYSE	HPP	Mon, Mar 10, 2014	22.89	23.06	22.47	22.63
931	NYSE	HPP	Fri, Mar 7, 2014	23.05	23.14	22.75	22.83
930	NYSE	HPP	Thu, Mar 6, 2014	23.37	23.37	22.99	23.04
929	NYSE	HPP	Wed, Mar 5, 2014	23.49	23.61	23.24	23.41
928	NYSE	HPP	Tue, Mar 4, 2014	23.21	23.54	23.21	23.47
927	NYSE	HPP	Mon, Mar 3, 2014	22.94	23.22	22.65	23.02
926	NYSE	HPP	Fri, Feb 28, 2014	22.39	22.93	22.18	22.81
925	NYSE	HPP	Thu, Feb 27, 2014	22.23	22.79	21.97	22.33
924	NYSE	HPP	Wed, Feb 26, 2014	21.97	22.13	21.68	22.13
923	NYSE	HPP	Tue, Feb 25, 2014	21.98	22.14	21.95	21.99
922	NYSE	HPP	Mon, Feb 24, 2014	22.09	22.11	21.97	22.02
921	NYSE	HPP	Fri, Feb 21, 2014	22.27	22.37	22.04	22.07
920	NYSE	HPP	Thu, Feb 20, 2014	22.48	22.59	22.09	22.13
919	NYSE	HPP	Wed, Feb 19, 2014	22.35	22.80	22.35	22.44
918	NYSE	HPP	Tue, Feb 18, 2014	22.34	22.48	22.23	22.47
917	NYSE	HPP	Fri, Feb 14, 2014	22.14	22.31	21.99	22.25
916	NYSE	HPP	Thu, Feb 13, 2014	21.85	22.19	21.75	22.10
915	NYSE	HPP	Wed, Feb 12, 2014	22.06	22.08	21.85	21.96
914	NYSE	HPP	Tue, Feb 11, 2014	21.71	21.97	21.60	21.92
913	NYSE	HPP	Mon, Feb 10, 2014	21.64	21.75	21.50	21.63
912	NYSE	HPP	Fri, Feb 7, 2014	21.58	21.71	21.44	21.63
911	NYSE	HPP	Thu, Feb 6, 2014	21.53	21.69	21.48	21.55
910	NYSE	HPP	Wed, Feb 5, 2014	21.60	21.69	21.39	21.49
909	NYSE	HPP	Tue, Feb 4, 2014	21.52	21.70	21.34	21.68
908	NYSE	HPP	Mon, Feb 3, 2014	21.74	21.84	21.38	21.43
907	NYSE	HPP	Fri, Jan 31, 2014	21.50	21.94	21.01	21.73
906	NYSE	HPP	Thu, Jan 30, 2014	21.60	21.90	21.60	21.85
905	NYSE	HPP	Wed, Jan 29, 2014	21.43	21.71	19.13	21.49
904	NYSE	HPP	Tue, Jan 28, 2014	21.37	21.64	21.28	21.49
903	NYSE	HPP	Mon, Jan 27, 2014	21.50	21.71	21.30	21.42
902	NYSE	HPP	Fri, Jan 24, 2014	21.50	21.73	21.40	21.50
901	NYSE	HPP	Wed, Jan 22, 2014	22.23	22.41	21.85	22.22
900	NYSE	HPP	Tue, Jan 21, 2014	22.08	22.31	22.01	22.15
899	NYSE	HPP	Fri, Jan 17, 2014	22.12	22.12	21.87	21.95
898	NYSE	HPP	Thu, Jan 16, 2014	22.06	22.40	22.06	22.18
897	NYSE	HPP	Wed, Jan 15, 2014	22.19	22.48	22.08	22.14
896	NYSE	HPP	Tue, Jan 14, 2014	22.09	22.33	21.96	22.06
895	NYSE	HPP	Mon, Jan 13, 2014	22.02	22.18	21.90	22.05
894	NYSE	HPP	Fri, Jan 10, 2014	22.12	22.21	21.89	22.10
893	NYSE	HPP	Thu, Jan 9, 2014	21.98	22.06	21.61	22.06
892	NYSE	HPP	Wed, Jan 8, 2014	22.24	22.28	21.81	22.00
891	NYSE	HPP	Tue, Jan 7, 2014	22.45	22.55	22.25	22.31
890	NYSE	HPP	Mon, Jan 6, 2014	22.06	22.36	22.06	22.32
889	NYSE	HPP	Fri, Jan 3, 2014	21.55	22.11	21.55	22.04
888	NYSE	HPP	Thu, Jan 2, 2014	21.74	21.78	21.37	21.59
887	NYSE	HPP	Tue, Dec 31, 2013	22.06	22.15	21.80	21.87
886	NYSE	HPP	Mon, Dec 30, 2013	22.06	22.15	22.00	22.02
885	NYSE	HPP	Fri, Dec 27, 2013	22.30	22.43	21.98	22.09
884	NYSE	HPP	Thu, Dec 26, 2013	22.36	22.39	22.20	22.25
883	NYSE	HPP	Tue, Dec 24, 2013	22.12	22.33	22.00	22.29
882	NYSE	HPP	Mon, Dec 23, 2013	22.05	22.35	22.05	22.16
881	NYSE	HPP	Fri, Dec 20, 2013	21.57	22.03	21.52	22.02
880	NYSE	HPP	Thu, Dec 19, 2013	21.66	21.77	21.40	21.60
879	NYSE	HPP	Wed, Dec 18, 2013	21.16	21.77	21.00	21.75
878	NYSE	HPP	Tue, Dec 17, 2013	21.09	21.31	21.00	21.30
877	NYSE	HPP	Mon, Dec 16, 2013	20.80	21.08	20.49	21.00
876	NYSE	HPP	Fri, Dec 13, 2013	20.62	20.92	20.62	20.79
875	NYSE	HPP	Thu, Dec 12, 2013	20.54	20.64	20.21	20.60
874	NYSE	HPP	Wed, Dec 11, 2013	20.80	20.82	20.43	20.57
873	NYSE	HPP	Tue, Dec 10, 2013	20.77	20.97	20.73	20.83
872	NYSE	HPP	Mon, Dec 9, 2013	20.79	20.86	20.59	20.85
871	NYSE	HPP	Fri, Dec 6, 2013	20.87	20.87	20.63	20.71
870	NYSE	HPP	Thu, Dec 5, 2013	20.55	20.71	20.28	20.64
869	NYSE	HPP	Wed, Dec 4, 2013	20.55	20.84	20.19	20.53
868	NYSE	HPP	Tue, Dec 3, 2013	20.55	20.72	20.47	20.67
867	NYSE	HPP	Mon, Dec 2, 2013	20.74	20.91	20.50	20.64
866	NYSE	HPP	Fri, Nov 29, 2013	20.86	21.09	20.57	20.74
865	NYSE	HPP	Wed, Nov 27, 2013	20.51	20.75	20.51	20.71
864	NYSE	HPP	Tue, Nov 26, 2013	20.65	20.75	20.44	20.53
863	NYSE	HPP	Mon, Nov 25, 2013	20.73	20.75	20.49	20.56
862	NYSE	HPP	Fri, Nov 22, 2013	20.66	20.66	20.43	20.65
861	NYSE	HPP	Thu, Nov 21, 2013	20.57	20.68	20.40	20.61
860	NYSE	HPP	Wed, Nov 20, 2013	20.48	20.67	20.38	20.45
859	NYSE	HPP	Tue, Nov 19, 2013	20.43	20.59	20.10	20.46
858	NYSE	HPP	Mon, Nov 18, 2013	20.52	20.58	20.33	20.49
857	NYSE	HPP	Fri, Nov 15, 2013	20.25	20.53	20.19	20.51
856	NYSE	HPP	Thu, Nov 14, 2013	19.97	20.35	19.87	20.29
855	NYSE	HPP	Wed, Nov 13, 2013	19.80	19.98	19.73	19.98
854	NYSE	HPP	Tue, Nov 12, 2013	20.01	20.01	19.66	19.88
853	NYSE	HPP	Mon, Nov 11, 2013	20.18	20.35	20.00	20.10
852	NYSE	HPP	Fri, Nov 8, 2013	20.33	20.37	19.89	20.26
851	NYSE	HPP	Thu, Nov 7, 2013	20.74	20.77	20.30	20.36
850	NYSE	HPP	Wed, Nov 6, 2013	20.76	20.80	20.64	20.66
849	NYSE	HPP	Tue, Nov 5, 2013	21.10	21.10	20.62	20.68
848	NYSE	HPP	Mon, Nov 4, 2013	20.63	20.90	20.52	20.82
847	NYSE	HPP	Fri, Nov 1, 2013	20.63	20.92	20.38	20.65
846	NYSE	HPP	Thu, Oct 31, 2013	20.74	20.84	20.63	20.69
845	NYSE	HPP	Wed, Oct 30, 2013	21.04	21.04	20.68	20.68
844	NYSE	HPP	Tue, Oct 29, 2013	21.03	21.08	20.81	20.97
843	NYSE	HPP	Mon, Oct 28, 2013	21.25	21.25	20.94	21.04
842	NYSE	HPP	Fri, Oct 25, 2013	21.09	21.21	20.96	21.17
841	NYSE	HPP	Thu, Oct 24, 2013	20.96	21.10	20.92	21.00
840	NYSE	HPP	Wed, Oct 23, 2013	20.82	21.24	20.82	20.96
839	NYSE	HPP	Tue, Oct 22, 2013	20.64	20.96	20.34	20.95
838	NYSE	HPP	Mon, Oct 21, 2013	20.71	20.76	20.51	20.63
837	NYSE	HPP	Fri, Oct 18, 2013	20.91	20.91	20.56	20.75
836	NYSE	HPP	Thu, Oct 17, 2013	20.25	20.74	20.25	20.70
835	NYSE	HPP	Wed, Oct 16, 2013	20.25	20.48	20.19	20.35
834	NYSE	HPP	Tue, Oct 15, 2013	20.08	20.27	20.07	20.15
833	NYSE	HPP	Mon, Oct 14, 2013	20.02	20.11	19.85	20.08
832	NYSE	HPP	Fri, Oct 11, 2013	19.82	20.07	19.75	20.05
831	NYSE	HPP	Thu, Oct 10, 2013	19.43	19.83	19.39	19.83
830	NYSE	HPP	Wed, Oct 9, 2013	19.25	19.37	19.06	19.24
829	NYSE	HPP	Tue, Oct 8, 2013	19.16	19.42	19.14	19.14
828	NYSE	HPP	Mon, Oct 7, 2013	18.97	19.32	18.95	19.18
827	NYSE	HPP	Fri, Oct 4, 2013	18.98	19.23	18.96	19.08
826	NYSE	HPP	Thu, Oct 3, 2013	19.23	19.30	19.00	19.03
825	NYSE	HPP	Wed, Oct 2, 2013	19.38	19.68	19.24	19.32
824	NYSE	HPP	Tue, Oct 1, 2013	19.39	19.64	19.26	19.46
823	NYSE	HPP	Mon, Sep 30, 2013	19.53	19.70	19.39	19.45
822	NYSE	HPP	Fri, Sep 27, 2013	19.70	19.86	19.61	19.66
821	NYSE	HPP	Thu, Sep 26, 2013	19.83	19.93	19.67	19.86
820	NYSE	HPP	Wed, Sep 25, 2013	19.99	20.15	19.72	19.84
819	NYSE	HPP	Tue, Sep 24, 2013	20.19	20.20	19.87	19.93
818	NYSE	HPP	Mon, Sep 23, 2013	20.26	20.39	20.13	20.23
817	NYSE	HPP	Fri, Sep 20, 2013	20.50	20.52	20.22	20.31
816	NYSE	HPP	Thu, Sep 19, 2013	20.41	20.72	20.35	20.44
815	NYSE	HPP	Wed, Sep 18, 2013	20.04	20.44	19.67	20.43
814	NYSE	HPP	Tue, Sep 17, 2013	20.13	20.31	19.84	20.14
813	NYSE	HPP	Mon, Sep 16, 2013	20.53	20.62	20.11	20.18
812	NYSE	HPP	Fri, Sep 13, 2013	20.26	20.34	20.13	20.26
811	NYSE	HPP	Thu, Sep 12, 2013	19.93	20.16	19.91	20.14
810	NYSE	HPP	Wed, Sep 11, 2013	19.63	19.92	19.61	19.87
809	NYSE	HPP	Tue, Sep 10, 2013	19.75	20.11	19.51	19.70
808	NYSE	HPP	Mon, Sep 9, 2013	19.46	19.70	19.35	19.70
807	NYSE	HPP	Fri, Sep 6, 2013	19.49	19.55	19.34	19.39
806	NYSE	HPP	Thu, Sep 5, 2013	19.53	19.63	19.25	19.38
805	NYSE	HPP	Wed, Sep 4, 2013	19.69	19.76	19.56	19.58
804	NYSE	HPP	Tue, Sep 3, 2013	20.12	20.43	19.53	19.61
803	NYSE	HPP	Fri, Aug 30, 2013	20.23	20.37	19.90	19.95
802	NYSE	HPP	Thu, Aug 29, 2013	20.23	20.33	20.17	20.29
801	NYSE	HPP	Wed, Aug 28, 2013	20.30	20.42	20.15	20.25
800	NYSE	HPP	Tue, Aug 27, 2013	20.24	20.63	20.23	20.25
799	NYSE	HPP	Mon, Aug 26, 2013	20.58	20.61	20.42	20.52
798	NYSE	HPP	Fri, Aug 23, 2013	20.27	20.50	20.24	20.50
797	NYSE	HPP	Thu, Aug 22, 2013	20.28	20.66	20.09	20.35
796	NYSE	HPP	Wed, Aug 21, 2013	20.38	20.53	20.03	20.16
795	NYSE	HPP	Tue, Aug 20, 2013	19.92	20.36	19.85	20.25
794	NYSE	HPP	Mon, Aug 19, 2013	19.97	20.08	19.81	19.94
793	NYSE	HPP	Fri, Aug 16, 2013	20.04	20.27	19.76	19.92
792	NYSE	HPP	Thu, Aug 15, 2013	20.64	20.64	20.16	20.19
791	NYSE	HPP	Wed, Aug 14, 2013	20.90	20.94	20.80	20.83
790	NYSE	HPP	Tue, Aug 13, 2013	21.06	21.06	20.75	20.88
789	NYSE	HPP	Mon, Aug 12, 2013	20.98	21.14	20.88	21.08
788	NYSE	HPP	Fri, Aug 9, 2013	20.81	21.24	20.81	21.12
787	NYSE	HPP	Thu, Aug 8, 2013	21.16	21.16	20.94	21.01
786	NYSE	HPP	Wed, Aug 7, 2013	21.03	21.11	20.93	21.00
785	NYSE	HPP	Tue, Aug 6, 2013	21.22	21.34	20.92	21.15
784	NYSE	HPP	Mon, Aug 5, 2013	21.40	21.55	21.40	21.46
783	NYSE	HPP	Fri, Aug 2, 2013	21.62	21.74	21.44	21.50
782	NYSE	HPP	Thu, Aug 1, 2013	21.90	21.95	21.51	21.63
781	NYSE	HPP	Wed, Jul 31, 2013	22.13	22.13	21.60	21.70
780	NYSE	HPP	Tue, Jul 30, 2013	22.26	22.35	21.96	22.08
779	NYSE	HPP	Mon, Jul 29, 2013	22.03	22.34	21.97	22.12
778	NYSE	HPP	Fri, Jul 26, 2013	21.99	22.23	21.93	22.14
777	NYSE	HPP	Thu, Jul 25, 2013	21.99	22.20	21.78	22.20
776	NYSE	HPP	Wed, Jul 24, 2013	22.55	22.61	21.87	21.96
775	NYSE	HPP	Tue, Jul 23, 2013	22.45	22.60	22.34	22.46
774	NYSE	HPP	Mon, Jul 22, 2013	22.34	22.53	22.18	22.44
773	NYSE	HPP	Fri, Jul 19, 2013	22.24	22.39	22.04	22.26
772	NYSE	HPP	Thu, Jul 18, 2013	22.00	22.35	21.99	22.31
771	NYSE	HPP	Wed, Jul 17, 2013	22.03	22.12	21.72	22.01
770	NYSE	HPP	Tue, Jul 16, 2013	21.72	21.94	21.66	21.90
769	NYSE	HPP	Mon, Jul 15, 2013	21.69	21.87	21.57	21.87
768	NYSE	HPP	Fri, Jul 12, 2013	21.44	21.65	21.41	21.61
767	NYSE	HPP	Thu, Jul 11, 2013	21.09	21.51	21.06	21.51
766	NYSE	HPP	Wed, Jul 10, 2013	20.96	20.96	20.67	20.88
765	NYSE	HPP	Tue, Jul 9, 2013	20.91	20.99	20.46	20.91
764	NYSE	HPP	Mon, Jul 8, 2013	21.18	21.38	20.83	20.86
763	NYSE	HPP	Fri, Jul 5, 2013	21.58	21.74	20.80	21.15
762	NYSE	HPP	Wed, Jul 3, 2013	21.36	21.45	21.07	21.21
761	NYSE	HPP	Tue, Jul 2, 2013	21.17	21.59	21.04	21.49
760	NYSE	HPP	Mon, Jul 1, 2013	21.27	21.47	21.05	21.12
759	NYSE	HPP	Fri, Jun 28, 2013	21.04	21.37	20.80	21.28
758	NYSE	HPP	Thu, Jun 27, 2013	20.57	21.21	20.57	21.13
757	NYSE	HPP	Wed, Jun 26, 2013	20.62	20.64	20.31	20.43
756	NYSE	HPP	Tue, Jun 25, 2013	20.16	20.57	19.92	20.45
755	NYSE	HPP	Mon, Jun 24, 2013	20.06	20.46	19.65	20.04
754	NYSE	HPP	Fri, Jun 21, 2013	20.32	20.49	20.04	20.30
753	NYSE	HPP	Thu, Jun 20, 2013	20.73	20.73	20.17	20.26
752	NYSE	HPP	Wed, Jun 19, 2013	21.63	21.63	20.85	20.88
751	NYSE	HPP	Tue, Jun 18, 2013	21.35	21.81	21.24	21.63
750	NYSE	HPP	Mon, Jun 17, 2013	21.29	21.44	21.08	21.39
749	NYSE	HPP	Fri, Jun 14, 2013	21.18	21.57	20.90	21.13
748	NYSE	HPP	Thu, Jun 13, 2013	20.93	21.24	20.67	21.14
747	NYSE	HPP	Wed, Jun 12, 2013	21.21	21.41	20.84	20.87
746	NYSE	HPP	Tue, Jun 11, 2013	21.23	21.39	21.06	21.06
745	NYSE	HPP	Mon, Jun 10, 2013	21.61	21.77	21.27	21.38
744	NYSE	HPP	Fri, Jun 7, 2013	21.88	22.11	21.28	21.49
743	NYSE	HPP	Thu, Jun 6, 2013	21.34	21.77	21.10	21.75
742	NYSE	HPP	Wed, Jun 5, 2013	21.53	21.60	21.38	21.39
741	NYSE	HPP	Tue, Jun 4, 2013	22.09	22.37	21.58	21.59
740	NYSE	HPP	Mon, Jun 3, 2013	21.58	22.11	21.29	22.07
739	NYSE	HPP	Fri, May 31, 2013	21.72	21.86	21.56	21.59
738	NYSE	HPP	Thu, May 30, 2013	21.86	22.04	21.65	21.73
737	NYSE	HPP	Wed, May 29, 2013	22.38	22.40	21.86	21.88
736	NYSE	HPP	Tue, May 28, 2013	23.07	23.26	22.48	22.54
735	NYSE	HPP	Fri, May 24, 2013	23.14	23.14	22.59	22.82
734	NYSE	HPP	Thu, May 23, 2013	23.13	23.24	22.82	23.17
733	NYSE	HPP	Wed, May 22, 2013	23.99	24.17	23.04	23.21
732	NYSE	HPP	Tue, May 21, 2013	23.64	24.03	23.50	23.99
731	NYSE	HPP	Mon, May 20, 2013	23.64	23.84	23.36	23.57
730	NYSE	HPP	Fri, May 17, 2013	23.60	23.75	23.45	23.72
729	NYSE	HPP	Thu, May 16, 2013	23.75	23.86	23.42	23.55
728	NYSE	HPP	Wed, May 15, 2013	23.72	23.86	23.43	23.86
727	NYSE	HPP	Tue, May 14, 2013	23.59	23.90	23.59	23.72
726	NYSE	HPP	Mon, May 13, 2013	23.46	23.65	23.42	23.64
725	NYSE	HPP	Fri, May 10, 2013	23.25	23.47	23.12	23.43
724	NYSE	HPP	Thu, May 9, 2013	23.65	23.69	23.15	23.21
723	NYSE	HPP	Wed, May 8, 2013	23.66	23.91	23.53	23.73
722	NYSE	HPP	Tue, May 7, 2013	22.85	23.62	22.66	23.62
721	NYSE	HPP	Mon, May 6, 2013	22.80	22.98	22.76	22.88
720	NYSE	HPP	Fri, May 3, 2013	22.72	22.87	22.62	22.73
719	NYSE	HPP	Thu, May 2, 2013	22.26	22.51	22.22	22.49
718	NYSE	HPP	Wed, May 1, 2013	22.79	22.99	22.20	22.24
717	NYSE	HPP	Tue, Apr 30, 2013	22.41	22.81	22.41	22.81
716	NYSE	HPP	Mon, Apr 29, 2013	22.24	22.38	22.15	22.36
715	NYSE	HPP	Fri, Apr 26, 2013	22.35	22.50	22.14	22.16
714	NYSE	HPP	Thu, Apr 25, 2013	22.36	22.56	22.13	22.33
713	NYSE	HPP	Wed, Apr 24, 2013	22.34	22.37	22.20	22.30
712	NYSE	HPP	Tue, Apr 23, 2013	22.24	22.39	22.10	22.33
711	NYSE	HPP	Mon, Apr 22, 2013	22.22	22.23	21.92	22.08
710	NYSE	HPP	Fri, Apr 19, 2013	22.07	22.27	22.00	22.23
709	NYSE	HPP	Thu, Apr 18, 2013	22.10	22.20	21.86	22.08
708	NYSE	HPP	Wed, Apr 17, 2013	22.18	22.25	21.88	22.13
707	NYSE	HPP	Tue, Apr 16, 2013	22.27	22.48	22.08	22.31
706	NYSE	HPP	Mon, Apr 15, 2013	22.63	22.72	22.09	22.13
705	NYSE	HPP	Fri, Apr 12, 2013	22.58	22.79	22.54	22.68
704	NYSE	HPP	Thu, Apr 11, 2013	22.45	22.80	22.45	22.70
703	NYSE	HPP	Wed, Apr 10, 2013	22.54	22.61	22.38	22.49
702	NYSE	HPP	Tue, Apr 9, 2013	22.55	22.69	22.42	22.45
701	NYSE	HPP	Mon, Apr 8, 2013	22.51	22.58	22.24	22.57
700	NYSE	HPP	Fri, Apr 5, 2013	22.11	22.53	22.11	22.42
699	NYSE	HPP	Thu, Apr 4, 2013	21.96	22.44	21.88	22.39
698	NYSE	HPP	Wed, Apr 3, 2013	22.00	22.05	21.86	21.94
697	NYSE	HPP	Tue, Apr 2, 2013	21.88	22.11	21.86	21.97
696	NYSE	HPP	Mon, Apr 1, 2013	21.67	21.84	21.46	21.84
695	NYSE	HPP	Thu, Mar 28, 2013	21.75	21.78	21.64	21.75
694	NYSE	HPP	Wed, Mar 27, 2013	21.88	21.88	21.66	21.74
693	NYSE	HPP	Tue, Mar 26, 2013	21.74	22.00	21.74	21.91
692	NYSE	HPP	Mon, Mar 25, 2013	21.91	22.02	21.71	21.73
691	NYSE	HPP	Fri, Mar 22, 2013	21.90	22.00	21.75	21.89
690	NYSE	HPP	Thu, Mar 21, 2013	21.76	22.06	21.63	21.88
689	NYSE	HPP	Wed, Mar 20, 2013	21.91	22.15	21.78	21.90
688	NYSE	HPP	Tue, Mar 19, 2013	22.22	22.31	21.85	21.89
687	NYSE	HPP	Mon, Mar 18, 2013	22.19	22.38	21.95	22.25
686	NYSE	HPP	Fri, Mar 15, 2013	22.66	22.69	22.37	22.44
685	NYSE	HPP	Thu, Mar 14, 2013	22.69	22.78	22.58	22.61
684	NYSE	HPP	Wed, Mar 13, 2013	22.70	22.73	22.53	22.61
683	NYSE	HPP	Tue, Mar 12, 2013	22.71	22.78	22.60	22.72
682	NYSE	HPP	Mon, Mar 11, 2013	22.77	22.89	22.60	22.81
681	NYSE	HPP	Fri, Mar 8, 2013	23.09	23.09	22.74	22.88
680	NYSE	HPP	Thu, Mar 7, 2013	22.65	22.96	22.38	22.91
679	NYSE	HPP	Wed, Mar 6, 2013	23.20	23.20	22.92	22.94
678	NYSE	HPP	Tue, Mar 5, 2013	22.87	23.15	22.84	23.12
677	NYSE	HPP	Mon, Mar 4, 2013	22.75	22.95	22.67	22.86
676	NYSE	HPP	Fri, Mar 1, 2013	22.49	22.85	22.44	22.72
675	NYSE	HPP	Thu, Feb 28, 2013	22.71	22.76	22.43	22.57
674	NYSE	HPP	Wed, Feb 27, 2013	22.52	22.75	22.46	22.66
673	NYSE	HPP	Tue, Feb 26, 2013	22.37	22.53	22.22	22.50
672	NYSE	HPP	Mon, Feb 25, 2013	22.67	22.86	22.35	22.37
671	NYSE	HPP	Fri, Feb 22, 2013	22.48	22.68	22.33	22.65
670	NYSE	HPP	Thu, Feb 21, 2013	22.49	22.56	22.25	22.35
669	NYSE	HPP	Wed, Feb 20, 2013	22.35	22.56	22.33	22.43
668	NYSE	HPP	Tue, Feb 19, 2013	22.14	22.25	22.11	22.24
667	NYSE	HPP	Fri, Feb 15, 2013	22.32	22.41	21.97	22.05
666	NYSE	HPP	Thu, Feb 14, 2013	22.16	22.44	22.16	22.19
665	NYSE	HPP	Wed, Feb 13, 2013	22.21	22.37	22.11	22.26
664	NYSE	HPP	Tue, Feb 12, 2013	21.95	22.26	21.85	22.26
663	NYSE	HPP	Mon, Feb 11, 2013	21.86	22.01	21.83	21.99
662	NYSE	HPP	Fri, Feb 8, 2013	21.81	21.95	21.61	21.92
661	NYSE	HPP	Thu, Feb 7, 2013	21.92	22.01	21.62	21.90
660	NYSE	HPP	Wed, Feb 6, 2013	22.10	22.15	21.74	22.11
659	NYSE	HPP	Tue, Feb 5, 2013	22.10	22.29	22.00	22.12
658	NYSE	HPP	Mon, Feb 4, 2013	21.99	22.13	21.96	21.99
657	NYSE	HPP	Fri, Feb 1, 2013	21.45	22.20	21.45	22.11
656	NYSE	HPP	Thu, Jan 31, 2013	21.16	21.46	21.10	21.43
655	NYSE	HPP	Wed, Jan 30, 2013	21.40	21.56	21.20	21.26
654	NYSE	HPP	Tue, Jan 29, 2013	21.42	21.48	21.31	21.48
653	NYSE	HPP	Mon, Jan 28, 2013	21.13	21.40	20.96	21.38
652	NYSE	HPP	Fri, Jan 25, 2013	21.08	21.24	20.97	21.17
651	NYSE	HPP	Thu, Jan 24, 2013	21.02	21.10	20.85	20.97
650	NYSE	HPP	Wed, Jan 23, 2013	20.91	21.07	20.89	21.05
649	NYSE	HPP	Tue, Jan 22, 2013	20.65	20.92	20.60	20.90
648	NYSE	HPP	Fri, Jan 18, 2013	20.59	20.79	20.53	20.69
647	NYSE	HPP	Thu, Jan 17, 2013	20.62	20.69	20.53	20.63
646	NYSE	HPP	Wed, Jan 16, 2013	20.54	20.64	20.52	20.54
645	NYSE	HPP	Tue, Jan 15, 2013	20.50	20.66	20.49	20.60
644	NYSE	HPP	Mon, Jan 14, 2013	20.50	20.76	20.48	20.60
643	NYSE	HPP	Fri, Jan 11, 2013	20.79	20.79	20.41	20.57
642	NYSE	HPP	Thu, Jan 10, 2013	20.57	20.74	19.74	20.70
641	NYSE	HPP	Wed, Jan 9, 2013	20.65	20.86	20.50	20.69
640	NYSE	HPP	Tue, Jan 8, 2013	20.59	20.60	20.48	20.56
639	NYSE	HPP	Mon, Jan 7, 2013	20.56	20.66	20.38	20.54
638	NYSE	HPP	Fri, Jan 4, 2013	20.71	20.71	20.48	20.58
637	NYSE	HPP	Thu, Jan 3, 2013	20.71	20.89	20.57	20.59
636	NYSE	HPP	Wed, Jan 2, 2013	21.36	21.36	20.55	20.74
635	NYSE	HPP	Mon, Dec 31, 2012	20.76	21.10	20.58	21.06
634	NYSE	HPP	Fri, Dec 28, 2012	20.80	20.98	20.66	20.69
633	NYSE	HPP	Thu, Dec 27, 2012	20.44	20.93	20.44	20.89
632	NYSE	HPP	Wed, Dec 26, 2012	20.59	20.59	20.33	20.38
631	NYSE	HPP	Mon, Dec 24, 2012	20.43	20.60	20.28	20.51
630	NYSE	HPP	Fri, Dec 21, 2012	20.31	20.61	20.14	20.46
629	NYSE	HPP	Thu, Dec 20, 2012	20.14	20.57	20.14	20.35
628	NYSE	HPP	Wed, Dec 19, 2012	20.03	20.24	19.95	20.14
627	NYSE	HPP	Tue, Dec 18, 2012	20.05	20.31	19.90	20.09
626	NYSE	HPP	Mon, Dec 17, 2012	19.95	20.13	19.72	20.13
625	NYSE	HPP	Fri, Dec 14, 2012	19.62	19.89	19.62	19.87
624	NYSE	HPP	Thu, Dec 13, 2012	19.85	19.89	19.52	19.70
623	NYSE	HPP	Wed, Dec 12, 2012	19.96	20.05	19.78	19.85
622	NYSE	HPP	Tue, Dec 11, 2012	19.99	20.02	19.86	19.98
621	NYSE	HPP	Mon, Dec 10, 2012	19.88	20.00	19.80	19.86
620	NYSE	HPP	Fri, Dec 7, 2012	20.00	20.00	19.71	19.89
619	NYSE	HPP	Thu, Dec 6, 2012	19.70	20.00	19.70	19.93
618	NYSE	HPP	Wed, Dec 5, 2012	19.80	19.96	19.57	19.71
617	NYSE	HPP	Tue, Dec 4, 2012	19.53	19.83	19.48	19.83
616	NYSE	HPP	Mon, Dec 3, 2012	19.49	19.62	18.88	19.57
615	NYSE	HPP	Fri, Nov 30, 2012	19.30	19.54	19.12	19.37
614	NYSE	HPP	Thu, Nov 29, 2012	19.34	19.55	19.17	19.24
613	NYSE	HPP	Wed, Nov 28, 2012	19.05	19.24	18.89	19.20
612	NYSE	HPP	Tue, Nov 27, 2012	19.09	19.29	18.89	19.17
611	NYSE	HPP	Mon, Nov 26, 2012	18.78	19.11	18.76	19.05
610	NYSE	HPP	Fri, Nov 23, 2012	18.84	18.93	18.82	18.88
609	NYSE	HPP	Wed, Nov 21, 2012	18.66	18.81	18.60	18.75
608	NYSE	HPP	Tue, Nov 20, 2012	18.63	18.67	18.37	18.63
607	NYSE	HPP	Mon, Nov 19, 2012	18.56	18.72	18.38	18.57
606	NYSE	HPP	Fri, Nov 16, 2012	18.28	18.54	18.07	18.38
605	NYSE	HPP	Thu, Nov 15, 2012	18.33	18.43	18.11	18.22
604	NYSE	HPP	Wed, Nov 14, 2012	18.50	18.53	18.19	18.23
603	NYSE	HPP	Tue, Nov 13, 2012	18.31	18.52	18.27	18.43
602	NYSE	HPP	Mon, Nov 12, 2012	18.44	18.59	18.08	18.12
601	NYSE	HPP	Fri, Nov 9, 2012	18.59	18.66	18.35	18.50
600	NYSE	HPP	Thu, Nov 8, 2012	18.97	19.08	18.67	18.70
599	NYSE	HPP	Wed, Nov 7, 2012	18.82	19.13	18.59	18.98
598	NYSE	HPP	Tue, Nov 6, 2012	19.22	19.22	18.92	19.02
597	NYSE	HPP	Mon, Nov 5, 2012	19.01	19.35	18.88	19.07
596	NYSE	HPP	Fri, Nov 2, 2012	19.10	19.14	18.93	18.96
595	NYSE	HPP	Thu, Nov 1, 2012	19.00	19.19	18.87	18.97
594	NYSE	HPP	Wed, Oct 31, 2012	19.10	19.11	18.90	18.97
593	NYSE	HPP	Fri, Oct 26, 2012	19.30	19.30	19.00	19.09
592	NYSE	HPP	Thu, Oct 25, 2012	19.42	19.46	19.13	19.25
591	NYSE	HPP	Wed, Oct 24, 2012	19.32	19.38	19.16	19.35
590	NYSE	HPP	Tue, Oct 23, 2012	18.69	19.41	18.69	19.32
589	NYSE	HPP	Mon, Oct 22, 2012	18.92	19.08	18.68	18.86
588	NYSE	HPP	Fri, Oct 19, 2012	19.22	19.39	18.85	18.85
587	NYSE	HPP	Thu, Oct 18, 2012	19.40	19.52	19.31	19.35
586	NYSE	HPP	Wed, Oct 17, 2012	19.28	19.45	19.16	19.38
585	NYSE	HPP	Tue, Oct 16, 2012	19.05	19.25	19.04	19.20
584	NYSE	HPP	Mon, Oct 15, 2012	18.81	19.00	18.66	19.00
583	NYSE	HPP	Fri, Oct 12, 2012	18.97	19.17	18.64	18.71
582	NYSE	HPP	Thu, Oct 11, 2012	19.03	19.08	18.97	19.02
581	NYSE	HPP	Wed, Oct 10, 2012	18.79	18.94	18.77	18.89
580	NYSE	HPP	Tue, Oct 9, 2012	18.95	18.99	18.75	18.75
579	NYSE	HPP	Mon, Oct 8, 2012	18.82	19.08	18.80	18.99
578	NYSE	HPP	Fri, Oct 5, 2012	18.65	18.98	18.65	18.90
577	NYSE	HPP	Thu, Oct 4, 2012	18.83	18.91	18.56	18.65
576	NYSE	HPP	Wed, Oct 3, 2012	18.65	19.07	18.65	18.74
575	NYSE	HPP	Tue, Oct 2, 2012	18.62	18.83	18.40	18.63
574	NYSE	HPP	Mon, Oct 1, 2012	18.58	18.64	18.30	18.62
573	NYSE	HPP	Fri, Sep 28, 2012	18.39	18.66	18.34	18.50
572	NYSE	HPP	Thu, Sep 27, 2012	18.33	18.58	18.30	18.49
571	NYSE	HPP	Wed, Sep 26, 2012	18.19	18.32	18.13	18.32
570	NYSE	HPP	Tue, Sep 25, 2012	18.41	18.52	18.14	18.14
569	NYSE	HPP	Mon, Sep 24, 2012	18.52	18.70	18.30	18.38
568	NYSE	HPP	Fri, Sep 21, 2012	18.56	18.78	18.29	18.59
567	NYSE	HPP	Thu, Sep 20, 2012	18.69	18.74	18.39	18.45
566	NYSE	HPP	Wed, Sep 19, 2012	19.08	19.08	18.73	18.74
565	NYSE	HPP	Tue, Sep 18, 2012	19.11	19.22	18.95	19.05
564	NYSE	HPP	Mon, Sep 17, 2012	19.31	19.53	19.13	19.21
563	NYSE	HPP	Fri, Sep 14, 2012	19.05	19.54	19.05	19.28
562	NYSE	HPP	Thu, Sep 13, 2012	18.45	19.10	18.45	18.90
561	NYSE	HPP	Wed, Sep 12, 2012	18.32	18.58	18.19	18.47
560	NYSE	HPP	Tue, Sep 11, 2012	18.23	18.47	18.23	18.35
559	NYSE	HPP	Mon, Sep 10, 2012	18.34	19.06	18.16	18.29
558	NYSE	HPP	Fri, Sep 7, 2012	18.35	18.68	18.21	18.31
557	NYSE	HPP	Thu, Sep 6, 2012	18.02	18.34	18.02	18.25
556	NYSE	HPP	Wed, Sep 5, 2012	18.02	18.11	17.87	18.00
555	NYSE	HPP	Tue, Sep 4, 2012	17.75	18.07	17.59	17.97
554	NYSE	HPP	Fri, Aug 31, 2012	17.82	17.82	17.64	17.74
553	NYSE	HPP	Thu, Aug 30, 2012	17.62	17.76	17.53	17.72
552	NYSE	HPP	Wed, Aug 29, 2012	17.63	17.79	17.63	17.72
551	NYSE	HPP	Tue, Aug 28, 2012	17.50	17.74	17.49	17.61
550	NYSE	HPP	Mon, Aug 27, 2012	17.59	17.60	17.44	17.57
549	NYSE	HPP	Fri, Aug 24, 2012	17.46	17.55	17.43	17.50
548	NYSE	HPP	Thu, Aug 23, 2012	17.57	17.68	17.52	17.55
547	NYSE	HPP	Wed, Aug 22, 2012	17.82	17.83	17.49	17.64
546	NYSE	HPP	Tue, Aug 21, 2012	17.82	18.00	17.60	17.84
545	NYSE	HPP	Mon, Aug 20, 2012	17.73	17.79	17.59	17.78
544	NYSE	HPP	Fri, Aug 17, 2012	17.58	17.82	17.58	17.77
543	NYSE	HPP	Thu, Aug 16, 2012	17.51	17.80	17.45	17.73
542	NYSE	HPP	Wed, Aug 15, 2012	17.35	17.57	17.29	17.55
541	NYSE	HPP	Tue, Aug 14, 2012	17.29	17.43	17.17	17.33
540	NYSE	HPP	Mon, Aug 13, 2012	17.23	17.33	17.04	17.27
539	NYSE	HPP	Fri, Aug 10, 2012	17.29	17.41	17.18	17.27
538	NYSE	HPP	Thu, Aug 9, 2012	17.26	17.41	17.14	17.27
537	NYSE	HPP	Wed, Aug 8, 2012	17.31	17.58	16.97	17.33
536	NYSE	HPP	Tue, Aug 7, 2012	18.06	18.06	17.21	17.42
535	NYSE	HPP	Mon, Aug 6, 2012	17.86	18.04	17.69	17.75
534	NYSE	HPP	Fri, Aug 3, 2012	17.58	17.92	17.55	17.78
533	NYSE	HPP	Thu, Aug 2, 2012	17.14	17.47	17.14	17.39
532	NYSE	HPP	Wed, Aug 1, 2012	17.91	17.96	17.31	17.31
531	NYSE	HPP	Tue, Jul 31, 2012	17.71	17.93	17.64	17.78
530	NYSE	HPP	Mon, Jul 30, 2012	17.76	17.91	17.67	17.74
529	NYSE	HPP	Fri, Jul 27, 2012	17.38	17.86	17.36	17.73
528	NYSE	HPP	Thu, Jul 26, 2012	17.58	17.71	17.24	17.35
527	NYSE	HPP	Wed, Jul 25, 2012	17.47	17.47	17.22	17.37
526	NYSE	HPP	Tue, Jul 24, 2012	17.50	17.53	17.25	17.33
525	NYSE	HPP	Mon, Jul 23, 2012	17.45	17.51	17.19	17.41
524	NYSE	HPP	Fri, Jul 20, 2012	17.74	17.93	17.25	17.66
523	NYSE	HPP	Thu, Jul 19, 2012	18.23	18.32	17.80	17.82
522	NYSE	HPP	Wed, Jul 18, 2012	18.09	18.42	17.94	18.20
521	NYSE	HPP	Tue, Jul 17, 2012	18.06	18.49	17.90	18.18
520	NYSE	HPP	Mon, Jul 16, 2012	17.73	17.91	17.61	17.85
519	NYSE	HPP	Fri, Jul 13, 2012	17.36	17.83	17.33	17.73
518	NYSE	HPP	Thu, Jul 12, 2012	17.30	17.34	17.13	17.27
517	NYSE	HPP	Wed, Jul 11, 2012	17.51	17.51	17.30	17.39
516	NYSE	HPP	Tue, Jul 10, 2012	17.81	17.81	17.50	17.55
515	NYSE	HPP	Mon, Jul 9, 2012	17.68	17.85	17.58	17.78
514	NYSE	HPP	Fri, Jul 6, 2012	17.53	17.82	17.46	17.63
513	NYSE	HPP	Thu, Jul 5, 2012	17.67	17.85	17.64	17.69
512	NYSE	HPP	Tue, Jul 3, 2012	17.55	17.80	17.55	17.75
511	NYSE	HPP	Mon, Jul 2, 2012	17.42	17.54	17.31	17.49
510	NYSE	HPP	Fri, Jun 29, 2012	16.93	17.44	16.93	17.41
509	NYSE	HPP	Thu, Jun 28, 2012	16.50	16.74	16.33	16.67
508	NYSE	HPP	Wed, Jun 27, 2012	16.83	16.83	16.52	16.64
507	NYSE	HPP	Tue, Jun 26, 2012	16.54	16.83	16.48	16.72
506	NYSE	HPP	Mon, Jun 25, 2012	16.22	16.52	16.22	16.52
505	NYSE	HPP	Fri, Jun 22, 2012	16.37	16.47	16.23	16.46
504	NYSE	HPP	Thu, Jun 21, 2012	16.46	16.50	15.93	16.33
503	NYSE	HPP	Wed, Jun 20, 2012	16.71	16.76	16.44	16.51
502	NYSE	HPP	Tue, Jun 19, 2012	16.46	16.80	16.31	16.67
501	NYSE	HPP	Mon, Jun 18, 2012	16.32	16.60	16.26	16.51
500	NYSE	HPP	Fri, Jun 15, 2012	16.38	16.55	16.33	16.42
499	NYSE	HPP	Thu, Jun 14, 2012	16.06	16.38	15.99	16.33
498	NYSE	HPP	Wed, Jun 13, 2012	16.04	16.32	15.93	16.02
497	NYSE	HPP	Tue, Jun 12, 2012	16.04	16.12	15.76	16.06
496	NYSE	HPP	Mon, Jun 11, 2012	16.51	16.51	16.00	16.03
495	NYSE	HPP	Fri, Jun 8, 2012	16.21	16.35	16.09	16.33
494	NYSE	HPP	Thu, Jun 7, 2012	16.50	16.52	16.18	16.23
493	NYSE	HPP	Wed, Jun 6, 2012	16.19	16.48	16.06	16.36
492	NYSE	HPP	Tue, Jun 5, 2012	15.80	16.14	15.75	16.08
491	NYSE	HPP	Mon, Jun 4, 2012	15.94	15.99	15.63	15.85
490	NYSE	HPP	Fri, Jun 1, 2012	15.78	15.94	15.60	15.88
489	NYSE	HPP	Thu, May 31, 2012	16.06	16.28	15.90	16.02
488	NYSE	HPP	Wed, May 30, 2012	16.06	16.20	15.97	16.00
487	NYSE	HPP	Tue, May 29, 2012	16.19	16.48	15.92	16.20
486	NYSE	HPP	Fri, May 25, 2012	16.05	16.19	15.91	16.05
485	NYSE	HPP	Thu, May 24, 2012	15.95	16.05	15.78	16.01
484	NYSE	HPP	Wed, May 23, 2012	15.43	16.04	15.41	15.99
483	NYSE	HPP	Tue, May 22, 2012	15.50	15.59	15.36	15.59
482	NYSE	HPP	Mon, May 21, 2012	15.30	15.59	15.12	15.58
481	NYSE	HPP	Fri, May 18, 2012	15.20	15.40	15.17	15.26
480	NYSE	HPP	Thu, May 17, 2012	15.11	15.35	15.10	15.25
479	NYSE	HPP	Wed, May 16, 2012	15.41	15.48	15.15	15.20
478	NYSE	HPP	Tue, May 15, 2012	15.06	15.62	15.05	15.61
477	NYSE	HPP	Mon, May 14, 2012	15.38	15.89	15.27	15.47
476	NYSE	HPP	Fri, May 11, 2012	15.22	15.52	15.22	15.49
475	NYSE	HPP	Thu, May 10, 2012	15.63	15.63	15.13	15.41
474	NYSE	HPP	Wed, May 9, 2012	15.31	15.61	15.31	15.51
473	NYSE	HPP	Tue, May 8, 2012	15.52	16.00	15.42	15.46
472	NYSE	HPP	Mon, May 7, 2012	15.72	15.96	15.60	15.66
471	NYSE	HPP	Fri, May 4, 2012	15.95	16.02	15.75	15.81
470	NYSE	HPP	Thu, May 3, 2012	16.08	16.15	15.93	15.96
469	NYSE	HPP	Wed, May 2, 2012	15.87	16.20	15.87	16.08
468	NYSE	HPP	Tue, May 1, 2012	15.86	16.10	15.77	16.00
467	NYSE	HPP	Mon, Apr 30, 2012	16.04	16.10	15.78	15.83
466	NYSE	HPP	Fri, Apr 27, 2012	15.73	16.19	15.73	16.10
465	NYSE	HPP	Thu, Apr 26, 2012	15.60	15.75	15.53	15.73
464	NYSE	HPP	Wed, Apr 25, 2012	15.54	15.78	15.54	15.68
463	NYSE	HPP	Tue, Apr 24, 2012	15.08	15.45	15.08	15.42
462	NYSE	HPP	Mon, Apr 23, 2012	15.27	15.34	15.04	15.06
461	NYSE	HPP	Fri, Apr 20, 2012	15.25	15.66	15.15	15.45
460	NYSE	HPP	Thu, Apr 19, 2012	15.22	15.27	15.01	15.06
459	NYSE	HPP	Wed, Apr 18, 2012	15.49	15.49	15.16	15.19
458	NYSE	HPP	Tue, Apr 17, 2012	15.37	15.71	15.26	15.58
457	NYSE	HPP	Mon, Apr 16, 2012	15.11	15.50	15.08	15.38
456	NYSE	HPP	Fri, Apr 13, 2012	15.12	15.14	14.96	15.11
455	NYSE	HPP	Thu, Apr 12, 2012	15.12	15.30	15.01	15.19
454	NYSE	HPP	Wed, Apr 11, 2012	15.17	15.23	14.99	15.14
453	NYSE	HPP	Tue, Apr 10, 2012	14.96	15.07	14.88	15.04
452	NYSE	HPP	Mon, Apr 9, 2012	14.87	15.00	14.77	14.96
451	NYSE	HPP	Thu, Apr 5, 2012	14.98	15.15	14.98	15.06
450	NYSE	HPP	Wed, Apr 4, 2012	14.97	15.16	14.88	15.07
449	NYSE	HPP	Tue, Apr 3, 2012	15.29	15.30	15.07	15.13
448	NYSE	HPP	Mon, Apr 2, 2012	15.14	15.35	15.12	15.35
447	NYSE	HPP	Fri, Mar 30, 2012	15.18	15.20	15.12	15.13
446	NYSE	HPP	Thu, Mar 29, 2012	15.23	15.31	14.98	15.10
445	NYSE	HPP	Wed, Mar 28, 2012	15.48	15.60	15.24	15.35
444	NYSE	HPP	Tue, Mar 27, 2012	15.66	15.72	15.47	15.50
443	NYSE	HPP	Mon, Mar 26, 2012	15.56	15.84	15.41	15.62
442	NYSE	HPP	Fri, Mar 23, 2012	15.41	15.51	15.11	15.42
441	NYSE	HPP	Thu, Mar 22, 2012	15.19	15.52	15.02	15.41
440	NYSE	HPP	Wed, Mar 21, 2012	15.26	15.48	15.13	15.30
439	NYSE	HPP	Tue, Mar 20, 2012	15.32	15.42	15.14	15.20
438	NYSE	HPP	Mon, Mar 19, 2012	15.09	15.58	15.09	15.38
437	NYSE	HPP	Fri, Mar 16, 2012	15.11	15.27	15.01	15.07
436	NYSE	HPP	Thu, Mar 15, 2012	15.20	15.21	14.99	15.17
435	NYSE	HPP	Wed, Mar 14, 2012	15.34	15.47	15.08	15.17
434	NYSE	HPP	Tue, Mar 13, 2012	15.12	15.39	15.01	15.30
433	NYSE	HPP	Mon, Mar 12, 2012	15.28	15.29	14.93	15.00
432	NYSE	HPP	Fri, Mar 9, 2012	15.37	15.37	14.69	15.21
431	NYSE	HPP	Thu, Mar 8, 2012	15.38	15.40	15.13	15.32
430	NYSE	HPP	Wed, Mar 7, 2012	15.08	15.33	15.03	15.33
429	NYSE	HPP	Tue, Mar 6, 2012	15.12	15.25	15.04	15.10
428	NYSE	HPP	Mon, Mar 5, 2012	15.06	15.30	14.91	15.29
427	NYSE	HPP	Fri, Mar 2, 2012	15.04	15.12	14.96	14.99
426	NYSE	HPP	Thu, Mar 1, 2012	15.32	15.52	15.01	15.03
425	NYSE	HPP	Wed, Feb 29, 2012	15.52	15.70	15.29	15.29
424	NYSE	HPP	Tue, Feb 28, 2012	15.46	15.60	15.34	15.52
423	NYSE	HPP	Mon, Feb 27, 2012	15.47	15.53	15.29	15.50
422	NYSE	HPP	Fri, Feb 24, 2012	15.50	15.66	15.48	15.60
421	NYSE	HPP	Thu, Feb 23, 2012	15.50	15.64	15.43	15.55
420	NYSE	HPP	Wed, Feb 22, 2012	15.63	15.68	15.45	15.52
419	NYSE	HPP	Tue, Feb 21, 2012	15.66	15.75	15.59	15.72
418	NYSE	HPP	Fri, Feb 17, 2012	15.77	15.88	15.68	15.68
417	NYSE	HPP	Thu, Feb 16, 2012	15.65	15.84	15.65	15.74
416	NYSE	HPP	Wed, Feb 15, 2012	15.77	15.79	15.57	15.64
415	NYSE	HPP	Tue, Feb 14, 2012	15.86	15.86	15.50	15.74
414	NYSE	HPP	Mon, Feb 13, 2012	15.83	16.10	15.72	15.92
413	NYSE	HPP	Fri, Feb 10, 2012	15.62	15.92	15.53	15.66
412	NYSE	HPP	Thu, Feb 9, 2012	15.90	15.90	15.74	15.78
411	NYSE	HPP	Wed, Feb 8, 2012	15.95	16.02	15.80	15.90
410	NYSE	HPP	Tue, Feb 7, 2012	15.98	16.13	15.90	15.98
409	NYSE	HPP	Mon, Feb 6, 2012	15.79	16.01	15.76	16.01
408	NYSE	HPP	Fri, Feb 3, 2012	15.82	15.95	15.72	15.90
407	NYSE	HPP	Thu, Feb 2, 2012	15.62	15.72	15.38	15.60
406	NYSE	HPP	Wed, Feb 1, 2012	15.47	15.89	15.47	15.57
405	NYSE	HPP	Tue, Jan 31, 2012	15.08	15.44	14.89	15.37
404	NYSE	HPP	Mon, Jan 30, 2012	14.88	15.13	14.88	15.05
403	NYSE	HPP	Fri, Jan 27, 2012	14.83	15.04	14.83	15.03
402	NYSE	HPP	Thu, Jan 26, 2012	15.13	15.13	14.83	14.93
401	NYSE	HPP	Wed, Jan 25, 2012	15.00	15.23	14.87	15.05
400	NYSE	HPP	Tue, Jan 24, 2012	14.67	15.24	14.62	15.03
399	NYSE	HPP	Mon, Jan 23, 2012	14.61	14.86	14.61	14.80
398	NYSE	HPP	Fri, Jan 20, 2012	14.38	14.64	14.29	14.61
397	NYSE	HPP	Thu, Jan 19, 2012	14.31	14.42	14.07	14.40
396	NYSE	HPP	Wed, Jan 18, 2012	13.75	14.31	13.75	14.24
395	NYSE	HPP	Tue, Jan 17, 2012	13.98	14.07	13.76	13.77
394	NYSE	HPP	Fri, Jan 13, 2012	13.82	13.92	13.75	13.92
393	NYSE	HPP	Thu, Jan 12, 2012	14.24	14.24	13.82	13.98
392	NYSE	HPP	Wed, Jan 11, 2012	14.07	14.28	13.93	14.25
391	NYSE	HPP	Tue, Jan 10, 2012	13.91	14.22	13.71	14.13
390	NYSE	HPP	Mon, Jan 9, 2012	13.78	13.92	13.51	13.83
389	NYSE	HPP	Fri, Jan 6, 2012	13.59	13.85	13.58	13.71
388	NYSE	HPP	Thu, Jan 5, 2012	13.67	13.79	13.45	13.62
387	NYSE	HPP	Wed, Jan 4, 2012	14.04	14.06	13.69	13.72
386	NYSE	HPP	Tue, Jan 3, 2012	14.43	14.63	14.08	14.14
385	NYSE	HPP	Fri, Dec 30, 2011	13.53	14.29	13.53	14.16
384	NYSE	HPP	Thu, Dec 29, 2011	13.45	13.71	13.33	13.57
383	NYSE	HPP	Wed, Dec 28, 2011	13.64	13.65	13.33	13.38
382	NYSE	HPP	Tue, Dec 27, 2011	13.68	13.85	13.63	13.64
381	NYSE	HPP	Fri, Dec 23, 2011	13.77	13.87	13.65	13.66
380	NYSE	HPP	Thu, Dec 22, 2011	13.60	14.04	13.59	13.70
379	NYSE	HPP	Wed, Dec 21, 2011	13.51	13.74	13.29	13.52
378	NYSE	HPP	Tue, Dec 20, 2011	13.28	13.64	13.26	13.58
377	NYSE	HPP	Mon, Dec 19, 2011	13.10	13.31	13.02	13.07
376	NYSE	HPP	Fri, Dec 16, 2011	13.25	13.30	12.88	13.05
375	NYSE	HPP	Thu, Dec 15, 2011	13.43	13.56	13.08	13.22
374	NYSE	HPP	Wed, Dec 14, 2011	12.96	13.31	12.96	13.25
373	NYSE	HPP	Tue, Dec 13, 2011	13.28	13.47	13.06	13.06
372	NYSE	HPP	Mon, Dec 12, 2011	13.20	13.41	13.02	13.16
371	NYSE	HPP	Fri, Dec 9, 2011	13.13	13.53	12.95	13.35
370	NYSE	HPP	Thu, Dec 8, 2011	13.49	13.49	13.03	13.07
369	NYSE	HPP	Wed, Dec 7, 2011	13.25	13.64	13.24	13.56
368	NYSE	HPP	Tue, Dec 6, 2011	13.26	13.39	13.07	13.31
367	NYSE	HPP	Mon, Dec 5, 2011	13.16	13.45	12.88	13.25
366	NYSE	HPP	Fri, Dec 2, 2011	12.93	13.06	12.85	12.97
365	NYSE	HPP	Thu, Dec 1, 2011	12.75	13.00	12.67	12.78
364	NYSE	HPP	Wed, Nov 30, 2011	12.15	12.85	12.05	12.84
363	NYSE	HPP	Tue, Nov 29, 2011	11.83	11.93	11.67	11.79
362	NYSE	HPP	Mon, Nov 28, 2011	12.18	12.18	11.70	11.84
361	NYSE	HPP	Fri, Nov 25, 2011	11.78	12.07	11.71	11.72
360	NYSE	HPP	Wed, Nov 23, 2011	12.21	12.22	11.81	11.81
359	NYSE	HPP	Tue, Nov 22, 2011	12.28	12.52	12.21	12.30
358	NYSE	HPP	Mon, Nov 21, 2011	12.24	12.40	12.20	12.26
357	NYSE	HPP	Fri, Nov 18, 2011	12.44	12.47	12.29	12.46
356	NYSE	HPP	Thu, Nov 17, 2011	12.29	12.51	12.27	12.45
355	NYSE	HPP	Wed, Nov 16, 2011	12.33	12.56	12.19	12.26
354	NYSE	HPP	Tue, Nov 15, 2011	12.31	12.57	12.19	12.47
353	NYSE	HPP	Mon, Nov 14, 2011	12.63	12.63	12.24	12.36
352	NYSE	HPP	Fri, Nov 11, 2011	12.58	12.76	12.56	12.74
351	NYSE	HPP	Thu, Nov 10, 2011	12.40	12.78	12.38	12.50
350	NYSE	HPP	Wed, Nov 9, 2011	12.56	12.56	12.17	12.22
349	NYSE	HPP	Tue, Nov 8, 2011	12.74	12.91	12.67	12.79
348	NYSE	HPP	Mon, Nov 7, 2011	12.69	12.81	12.57	12.74
347	NYSE	HPP	Fri, Nov 4, 2011	12.89	12.89	12.65	12.73
346	NYSE	HPP	Thu, Nov 3, 2011	13.04	13.09	12.62	12.96
345	NYSE	HPP	Wed, Nov 2, 2011	12.78	13.04	12.68	12.96
344	NYSE	HPP	Tue, Nov 1, 2011	13.00	13.23	12.52	12.58
343	NYSE	HPP	Mon, Oct 31, 2011	13.20	13.53	13.00	13.36
342	NYSE	HPP	Fri, Oct 28, 2011	13.33	13.48	13.23	13.32
341	NYSE	HPP	Thu, Oct 27, 2011	13.30	13.48	13.07	13.39
340	NYSE	HPP	Wed, Oct 26, 2011	12.92	12.96	12.62	12.90
339	NYSE	HPP	Tue, Oct 25, 2011	13.32	13.32	12.73	12.74
338	NYSE	HPP	Mon, Oct 24, 2011	12.98	13.50	12.82	13.33
337	NYSE	HPP	Fri, Oct 21, 2011	12.68	13.01	12.33	13.00
336	NYSE	HPP	Thu, Oct 20, 2011	12.30	12.53	11.94	12.49
335	NYSE	HPP	Wed, Oct 19, 2011	12.45	12.55	12.16	12.21
334	NYSE	HPP	Tue, Oct 18, 2011	12.21	12.67	12.19	12.52
333	NYSE	HPP	Mon, Oct 17, 2011	12.14	12.30	12.11	12.20
332	NYSE	HPP	Fri, Oct 14, 2011	12.12	12.40	11.92	12.25
331	NYSE	HPP	Thu, Oct 13, 2011	11.94	12.15	11.84	11.99
330	NYSE	HPP	Wed, Oct 12, 2011	11.98	12.28	11.83	12.02
329	NYSE	HPP	Tue, Oct 11, 2011	11.88	12.04	11.75	11.87
328	NYSE	HPP	Mon, Oct 10, 2011	11.71	12.02	11.62	12.01
327	NYSE	HPP	Fri, Oct 7, 2011	11.99	11.99	11.11	11.53
326	NYSE	HPP	Thu, Oct 6, 2011	11.71	11.98	11.69	11.94
325	NYSE	HPP	Wed, Oct 5, 2011	11.97	12.04	11.26	11.79
324	NYSE	HPP	Tue, Oct 4, 2011	10.77	12.08	10.58	12.01
323	NYSE	HPP	Mon, Oct 3, 2011	11.53	11.92	10.82	10.85
322	NYSE	HPP	Fri, Sep 30, 2011	11.59	11.91	11.54	11.63
321	NYSE	HPP	Thu, Sep 29, 2011	11.71	11.73	11.52	11.71
320	NYSE	HPP	Wed, Sep 28, 2011	11.98	12.11	11.46	11.46
319	NYSE	HPP	Tue, Sep 27, 2011	11.93	12.22	11.67	12.02
318	NYSE	HPP	Mon, Sep 26, 2011	11.87	11.87	11.29	11.71
317	NYSE	HPP	Fri, Sep 23, 2011	11.66	11.84	11.54	11.80
316	NYSE	HPP	Thu, Sep 22, 2011	11.73	12.00	11.40	11.69
315	NYSE	HPP	Wed, Sep 21, 2011	12.61	12.77	11.87	11.99
314	NYSE	HPP	Tue, Sep 20, 2011	12.78	12.94	12.54	12.55
313	NYSE	HPP	Mon, Sep 19, 2011	13.10	13.16	12.70	12.77
312	NYSE	HPP	Fri, Sep 16, 2011	12.89	13.36	12.65	13.25
311	NYSE	HPP	Thu, Sep 15, 2011	12.84	12.90	12.71	12.87
310	NYSE	HPP	Wed, Sep 14, 2011	12.94	12.94	12.65	12.77
309	NYSE	HPP	Tue, Sep 13, 2011	12.70	12.90	12.50	12.87
308	NYSE	HPP	Mon, Sep 12, 2011	12.59	12.83	12.46	12.68
307	NYSE	HPP	Fri, Sep 9, 2011	13.07	13.32	12.58	12.69
306	NYSE	HPP	Thu, Sep 8, 2011	13.33	13.44	13.05	13.16
305	NYSE	HPP	Wed, Sep 7, 2011	13.27	13.48	13.18	13.35
304	NYSE	HPP	Tue, Sep 6, 2011	12.87	13.24	12.82	13.08
303	NYSE	HPP	Fri, Sep 2, 2011	13.36	13.38	13.11	13.14
302	NYSE	HPP	Thu, Sep 1, 2011	13.90	14.07	13.45	13.60
301	NYSE	HPP	Wed, Aug 31, 2011	14.13	14.23	13.70	13.93
300	NYSE	HPP	Tue, Aug 30, 2011	14.00	14.12	13.53	14.06
299	NYSE	HPP	Mon, Aug 29, 2011	13.50	14.18	13.34	14.16
298	NYSE	HPP	Fri, Aug 26, 2011	13.32	13.39	13.10	13.38
297	NYSE	HPP	Thu, Aug 25, 2011	13.55	13.58	12.93	13.41
296	NYSE	HPP	Wed, Aug 24, 2011	13.40	13.50	13.11	13.48
295	NYSE	HPP	Tue, Aug 23, 2011	13.06	13.41	12.99	13.41
294	NYSE	HPP	Mon, Aug 22, 2011	13.50	13.50	12.91	13.05
293	NYSE	HPP	Fri, Aug 19, 2011	13.31	13.69	13.23	13.25
292	NYSE	HPP	Thu, Aug 18, 2011	13.68	13.94	13.37	13.41
291	NYSE	HPP	Wed, Aug 17, 2011	13.76	14.07	13.61	13.90
290	NYSE	HPP	Tue, Aug 16, 2011	13.37	13.73	13.14	13.68
289	NYSE	HPP	Mon, Aug 15, 2011	13.25	13.76	13.24	13.44
288	NYSE	HPP	Fri, Aug 12, 2011	13.26	13.30	12.77	13.11
287	NYSE	HPP	Thu, Aug 11, 2011	13.00	13.57	12.66	13.10
286	NYSE	HPP	Wed, Aug 10, 2011	13.28	13.35	12.56	12.68
285	NYSE	HPP	Tue, Aug 9, 2011	12.78	13.59	12.04	13.59
284	NYSE	HPP	Mon, Aug 8, 2011	13.93	13.96	12.49	12.54
283	NYSE	HPP	Fri, Aug 5, 2011	14.84	14.84	13.80	14.17
282	NYSE	HPP	Thu, Aug 4, 2011	14.92	15.09	14.67	14.73
281	NYSE	HPP	Wed, Aug 3, 2011	14.99	15.27	14.91	15.02
280	NYSE	HPP	Tue, Aug 2, 2011	15.05	15.17	14.88	15.00
279	NYSE	HPP	Mon, Aug 1, 2011	15.30	15.46	15.05	15.10
278	NYSE	HPP	Fri, Jul 29, 2011	15.11	15.28	14.91	15.25
277	NYSE	HPP	Thu, Jul 28, 2011	15.11	15.26	15.00	15.25
276	NYSE	HPP	Wed, Jul 27, 2011	15.27	15.39	15.10	15.14
275	NYSE	HPP	Tue, Jul 26, 2011	15.36	15.42	15.20	15.34
274	NYSE	HPP	Mon, Jul 25, 2011	15.30	15.43	15.28	15.40
273	NYSE	HPP	Fri, Jul 22, 2011	15.53	15.55	15.34	15.44
272	NYSE	HPP	Thu, Jul 21, 2011	15.53	15.70	15.39	15.49
271	NYSE	HPP	Wed, Jul 20, 2011	15.49	15.66	15.40	15.45
270	NYSE	HPP	Tue, Jul 19, 2011	15.57	15.69	15.29	15.53
269	NYSE	HPP	Mon, Jul 18, 2011	15.68	15.74	15.25	15.45
268	NYSE	HPP	Fri, Jul 15, 2011	15.45	15.75	15.38	15.72
267	NYSE	HPP	Thu, Jul 14, 2011	15.68	15.85	15.17	15.44
266	NYSE	HPP	Wed, Jul 13, 2011	15.71	15.88	15.56	15.70
265	NYSE	HPP	Tue, Jul 12, 2011	15.44	15.88	15.44	15.70
264	NYSE	HPP	Mon, Jul 11, 2011	15.82	15.98	15.40	15.50
263	NYSE	HPP	Fri, Jul 8, 2011	15.84	16.26	15.78	15.98
262	NYSE	HPP	Thu, Jul 7, 2011	15.93	16.48	15.90	16.00
261	NYSE	HPP	Wed, Jul 6, 2011	15.64	15.98	15.64	15.86
260	NYSE	HPP	Tue, Jul 5, 2011	15.52	15.70	15.14	15.66
259	NYSE	HPP	Fri, Jul 1, 2011	15.53	15.68	15.37	15.55
258	NYSE	HPP	Thu, Jun 30, 2011	15.42	15.73	15.36	15.53
257	NYSE	HPP	Wed, Jun 29, 2011	15.74	15.74	15.36	15.46
256	NYSE	HPP	Tue, Jun 28, 2011	15.79	15.98	15.55	15.65
255	NYSE	HPP	Mon, Jun 27, 2011	15.90	15.99	15.73	15.79
254	NYSE	HPP	Fri, Jun 24, 2011	15.44	15.99	15.43	15.99
253	NYSE	HPP	Thu, Jun 23, 2011	15.41	15.56	15.16	15.44
252	NYSE	HPP	Wed, Jun 22, 2011	15.74	16.05	15.57	15.59
251	NYSE	HPP	Tue, Jun 21, 2011	15.65	15.83	15.60	15.78
250	NYSE	HPP	Mon, Jun 20, 2011	15.22	15.68	15.22	15.58
249	NYSE	HPP	Fri, Jun 17, 2011	15.35	15.69	15.09	15.21
248	NYSE	HPP	Thu, Jun 16, 2011	15.03	15.39	14.94	15.21
247	NYSE	HPP	Wed, Jun 15, 2011	15.06	15.17	15.00	15.11
246	NYSE	HPP	Tue, Jun 14, 2011	15.17	15.21	15.02	15.17
245	NYSE	HPP	Mon, Jun 13, 2011	15.21	15.27	14.96	15.11
244	NYSE	HPP	Fri, Jun 10, 2011	15.14	15.39	15.02	15.15
243	NYSE	HPP	Thu, Jun 9, 2011	15.41	15.46	15.21	15.24
242	NYSE	HPP	Wed, Jun 8, 2011	15.65	15.88	15.25	15.42
241	NYSE	HPP	Tue, Jun 7, 2011	15.10	15.78	15.03	15.72
240	NYSE	HPP	Mon, Jun 6, 2011	15.17	15.40	15.00	15.03
239	NYSE	HPP	Fri, Jun 3, 2011	15.19	15.31	15.00	15.25
238	NYSE	HPP	Thu, Jun 2, 2011	15.46	15.64	15.18	15.26
237	NYSE	HPP	Wed, Jun 1, 2011	16.01	16.08	15.45	15.48
236	NYSE	HPP	Tue, May 31, 2011	16.11	16.28	15.52	16.05
235	NYSE	HPP	Fri, May 27, 2011	15.96	16.09	15.70	16.07
234	NYSE	HPP	Thu, May 26, 2011	15.75	16.03	15.36	15.98
233	NYSE	HPP	Wed, May 25, 2011	15.43	16.04	15.28	15.80
232	NYSE	HPP	Tue, May 24, 2011	15.55	15.82	15.34	15.43
231	NYSE	HPP	Mon, May 23, 2011	15.43	15.64	15.26	15.55
230	NYSE	HPP	Fri, May 20, 2011	15.80	15.80	15.49	15.49
229	NYSE	HPP	Thu, May 19, 2011	15.69	15.83	15.55	15.80
228	NYSE	HPP	Wed, May 18, 2011	15.43	15.75	15.19	15.63
227	NYSE	HPP	Tue, May 17, 2011	15.53	15.57	15.27	15.40
226	NYSE	HPP	Mon, May 16, 2011	15.30	15.70	15.21	15.63
225	NYSE	HPP	Fri, May 13, 2011	15.40	15.45	15.00	15.35
224	NYSE	HPP	Thu, May 12, 2011	15.35	15.65	15.00	15.50
223	NYSE	HPP	Wed, May 11, 2011	14.81	15.62	14.74	15.40
222	NYSE	HPP	Tue, May 10, 2011	15.23	15.78	15.02	15.62
221	NYSE	HPP	Mon, May 9, 2011	15.15	15.28	14.95	15.19
220	NYSE	HPP	Fri, May 6, 2011	15.14	15.39	14.86	15.20
219	NYSE	HPP	Thu, May 5, 2011	14.95	15.19	14.91	15.06
218	NYSE	HPP	Wed, May 4, 2011	14.90	15.07	14.81	14.94
217	NYSE	HPP	Tue, May 3, 2011	14.92	15.07	14.86	14.95
216	NYSE	HPP	Mon, May 2, 2011	14.98	15.03	14.65	14.98
215	NYSE	HPP	Fri, Apr 29, 2011	14.86	15.07	14.85	14.98
214	NYSE	HPP	Thu, Apr 28, 2011	15.06	15.15	14.83	14.95
213	NYSE	HPP	Wed, Apr 27, 2011	13.70	14.71	13.38	14.62
212	NYSE	HPP	Tue, Apr 26, 2011	14.25	14.44	14.13	14.19
211	NYSE	HPP	Mon, Apr 25, 2011	14.22	14.29	14.15	14.28
210	NYSE	HPP	Thu, Apr 21, 2011	14.12	14.33	13.76	14.28
209	NYSE	HPP	Wed, Apr 20, 2011	14.08	14.08	13.85	14.06
208	NYSE	HPP	Tue, Apr 19, 2011	14.01	14.08	13.88	13.97
207	NYSE	HPP	Mon, Apr 18, 2011	14.26	14.35	13.94	13.97
206	NYSE	HPP	Fri, Apr 15, 2011	14.02	14.38	13.95	14.36
205	NYSE	HPP	Thu, Apr 14, 2011	14.19	14.33	13.74	14.04
204	NYSE	HPP	Wed, Apr 13, 2011	14.20	14.35	14.19	14.25
203	NYSE	HPP	Tue, Apr 12, 2011	14.29	14.36	14.11	14.14
202	NYSE	HPP	Mon, Apr 11, 2011	14.31	14.38	14.30	14.33
201	NYSE	HPP	Fri, Apr 8, 2011	14.42	14.43	14.30	14.36
200	NYSE	HPP	Thu, Apr 7, 2011	14.41	14.43	14.25	14.36
199	NYSE	HPP	Wed, Apr 6, 2011	14.32	14.47	14.29	14.38
198	NYSE	HPP	Tue, Apr 5, 2011	14.60	14.60	14.30	14.36
197	NYSE	HPP	Mon, Apr 4, 2011	14.75	14.91	14.30	14.61
196	NYSE	HPP	Fri, Apr 1, 2011	14.70	14.97	14.68	14.73
195	NYSE	HPP	Thu, Mar 31, 2011	14.36	14.76	14.32	14.70
194	NYSE	HPP	Wed, Mar 30, 2011	14.37	14.66	14.26	14.35
193	NYSE	HPP	Tue, Mar 29, 2011	14.23	14.39	14.17	14.31
192	NYSE	HPP	Mon, Mar 28, 2011	14.31	14.34	14.12	14.18
191	NYSE	HPP	Fri, Mar 25, 2011	14.37	14.40	14.25	14.27
190	NYSE	HPP	Thu, Mar 24, 2011	14.41	14.41	14.20	14.34
189	NYSE	HPP	Wed, Mar 23, 2011	14.44	14.49	14.32	14.40
188	NYSE	HPP	Tue, Mar 22, 2011	14.50	14.55	14.44	14.49
187	NYSE	HPP	Mon, Mar 21, 2011	14.47	14.64	14.38	14.52
186	NYSE	HPP	Fri, Mar 18, 2011	14.27	14.39	14.14	14.39
185	NYSE	HPP	Thu, Mar 17, 2011	14.67	14.67	14.21	14.27
184	NYSE	HPP	Wed, Mar 16, 2011	14.20	14.84	14.20	14.72
183	NYSE	HPP	Tue, Mar 15, 2011	14.21	14.28	14.06	14.13
182	NYSE	HPP	Mon, Mar 14, 2011	14.52	14.63	14.35	14.37
181	NYSE	HPP	Fri, Mar 11, 2011	14.59	14.71	14.50	14.58
180	NYSE	HPP	Thu, Mar 10, 2011	14.98	14.99	14.56	14.58
179	NYSE	HPP	Wed, Mar 9, 2011	15.22	15.22	14.94	15.08
178	NYSE	HPP	Tue, Mar 8, 2011	15.00	15.20	14.94	15.20
177	NYSE	HPP	Mon, Mar 7, 2011	15.15	15.15	14.85	15.01
176	NYSE	HPP	Fri, Mar 4, 2011	15.31	15.34	15.15	15.17
175	NYSE	HPP	Thu, Mar 3, 2011	15.16	15.32	15.09	15.30
174	NYSE	HPP	Wed, Mar 2, 2011	15.07	15.25	15.03	15.12
173	NYSE	HPP	Tue, Mar 1, 2011	15.05	15.38	14.99	15.10
172	NYSE	HPP	Mon, Feb 28, 2011	15.34	15.47	14.65	15.05
171	NYSE	HPP	Fri, Feb 25, 2011	15.00	15.63	14.98	15.27
170	NYSE	HPP	Thu, Feb 24, 2011	14.79	15.35	14.67	15.00
169	NYSE	HPP	Wed, Feb 23, 2011	14.75	14.80	14.67	14.75
168	NYSE	HPP	Tue, Feb 22, 2011	14.91	15.12	14.63	14.76
167	NYSE	HPP	Fri, Feb 18, 2011	14.82	15.10	14.78	14.90
166	NYSE	HPP	Thu, Feb 17, 2011	14.71	15.03	14.59	14.86
165	NYSE	HPP	Wed, Feb 16, 2011	14.76	15.03	14.64	14.75
164	NYSE	HPP	Tue, Feb 15, 2011	14.75	14.80	14.61	14.77
163	NYSE	HPP	Mon, Feb 14, 2011	14.87	14.88	14.69	14.75
162	NYSE	HPP	Fri, Feb 11, 2011	14.50	15.16	14.50	14.85
161	NYSE	HPP	Thu, Feb 10, 2011	14.25	14.40	14.18	14.31
160	NYSE	HPP	Wed, Feb 9, 2011	14.31	14.50	14.17	14.27
159	NYSE	HPP	Tue, Feb 8, 2011	14.37	14.50	14.30	14.40
158	NYSE	HPP	Mon, Feb 7, 2011	14.56	14.60	14.45	14.47
157	NYSE	HPP	Fri, Feb 4, 2011	14.60	14.60	14.10	14.57
156	NYSE	HPP	Thu, Feb 3, 2011	14.69	14.93	14.58	14.60
155	NYSE	HPP	Wed, Feb 2, 2011	14.69	14.70	14.43	14.50
154	NYSE	HPP	Tue, Feb 1, 2011	14.76	14.81	14.60	14.70
153	NYSE	HPP	Mon, Jan 31, 2011	14.66	14.75	14.46	14.68
152	NYSE	HPP	Fri, Jan 28, 2011	14.97	14.97	14.48	14.59
151	NYSE	HPP	Thu, Jan 27, 2011	14.91	15.20	14.70	14.97
150	NYSE	HPP	Wed, Jan 26, 2011	14.75	14.98	14.75	14.86
149	NYSE	HPP	Tue, Jan 25, 2011	14.68	14.91	14.53	14.74
148	NYSE	HPP	Mon, Jan 24, 2011	14.59	14.78	14.51	14.77
147	NYSE	HPP	Fri, Jan 21, 2011	14.96	15.05	14.47	14.62
146	NYSE	HPP	Thu, Jan 20, 2011	15.11	15.11	14.75	14.93
145	NYSE	HPP	Wed, Jan 19, 2011	15.16	15.35	15.11	15.12
144	NYSE	HPP	Tue, Jan 18, 2011	15.18	15.25	15.14	15.19
143	NYSE	HPP	Fri, Jan 14, 2011	15.19	15.22	15.10	15.22
142	NYSE	HPP	Thu, Jan 13, 2011	15.22	15.22	15.10	15.14
141	NYSE	HPP	Wed, Jan 12, 2011	15.26	15.28	15.13	15.21
140	NYSE	HPP	Tue, Jan 11, 2011	15.19	15.20	15.03	15.16
139	NYSE	HPP	Mon, Jan 10, 2011	15.11	15.39	14.99	15.15
138	NYSE	HPP	Fri, Jan 7, 2011	15.17	15.20	15.04	15.15
137	NYSE	HPP	Thu, Jan 6, 2011	15.16	15.28	15.08	15.17
136	NYSE	HPP	Wed, Jan 5, 2011	15.12	15.26	15.00	15.19
135	NYSE	HPP	Tue, Jan 4, 2011	15.27	15.32	14.99	15.11
134	NYSE	HPP	Mon, Jan 3, 2011	15.15	15.21	15.06	15.21
133	NYSE	HPP	Fri, Dec 31, 2010	14.81	15.10	14.81	15.05
132	NYSE	HPP	Thu, Dec 30, 2010	14.64	15.07	14.64	14.80
131	NYSE	HPP	Wed, Dec 29, 2010	14.89	15.07	14.54	14.69
130	NYSE	HPP	Tue, Dec 28, 2010	15.06	15.16	14.77	14.90
129	NYSE	HPP	Mon, Dec 27, 2010	15.14	15.14	15.02	15.10
128	NYSE	HPP	Thu, Dec 23, 2010	14.99	15.15	14.99	15.10
127	NYSE	HPP	Wed, Dec 22, 2010	14.98	15.10	14.94	15.01
126	NYSE	HPP	Tue, Dec 21, 2010	15.05	15.08	14.94	14.99
125	NYSE	HPP	Mon, Dec 20, 2010	15.13	15.36	14.99	14.99
124	NYSE	HPP	Fri, Dec 17, 2010	14.98	15.11	14.90	15.10
123	NYSE	HPP	Thu, Dec 16, 2010	15.09	15.14	14.93	15.00
122	NYSE	HPP	Wed, Dec 15, 2010	15.21	15.28	15.05	15.13
121	NYSE	HPP	Tue, Dec 14, 2010	15.35	15.38	15.17	15.18
120	NYSE	HPP	Mon, Dec 13, 2010	15.38	15.39	15.22	15.29
119	NYSE	HPP	Fri, Dec 10, 2010	15.30	15.50	15.30	15.40
118	NYSE	HPP	Thu, Dec 9, 2010	15.41	15.41	15.27	15.32
117	NYSE	HPP	Wed, Dec 8, 2010	15.45	15.45	15.34	15.36
116	NYSE	HPP	Tue, Dec 7, 2010	15.41	15.55	15.31	15.39
115	NYSE	HPP	Mon, Dec 6, 2010	15.42	15.53	15.30	15.31
114	NYSE	HPP	Fri, Dec 3, 2010	15.37	15.65	15.27	15.46
113	NYSE	HPP	Thu, Dec 2, 2010	15.26	15.45	15.13	15.41
112	NYSE	HPP	Wed, Dec 1, 2010	15.44	15.53	14.86	15.27
111	NYSE	HPP	Tue, Nov 30, 2010	15.68	15.99	15.10	15.26
110	NYSE	HPP	Mon, Nov 29, 2010	15.85	15.94	15.68	15.79
109	NYSE	HPP	Fri, Nov 26, 2010	15.65	15.98	15.53	15.90
108	NYSE	HPP	Wed, Nov 24, 2010	15.79	15.88	15.44	15.79
107	NYSE	HPP	Tue, Nov 23, 2010	15.48	15.82	15.29	15.71
106	NYSE	HPP	Mon, Nov 22, 2010	15.53	15.79	15.31	15.60
105	NYSE	HPP	Fri, Nov 19, 2010	15.61	15.75	15.19	15.51
104	NYSE	HPP	Thu, Nov 18, 2010	15.80	15.95	15.49	15.65
103	NYSE	HPP	Wed, Nov 17, 2010	15.75	15.80	15.62	15.70
102	NYSE	HPP	Tue, Nov 16, 2010	15.91	16.00	15.59	15.60
101	NYSE	HPP	Mon, Nov 15, 2010	16.01	16.08	15.91	15.98
100	NYSE	HPP	Fri, Nov 12, 2010	15.93	16.02	15.78	15.90
99	NYSE	HPP	Thu, Nov 11, 2010	15.88	16.13	15.80	16.00
98	NYSE	HPP	Wed, Nov 10, 2010	15.56	16.04	15.36	15.98
97	NYSE	HPP	Tue, Nov 9, 2010	16.27	16.40	15.65	15.76
96	NYSE	HPP	Mon, Nov 8, 2010	16.00	16.40	15.96	16.30
95	NYSE	HPP	Fri, Nov 5, 2010	16.12	16.12	15.95	15.98
94	NYSE	HPP	Thu, Nov 4, 2010	16.14	16.32	15.90	16.17
93	NYSE	HPP	Wed, Nov 3, 2010	15.95	16.00	15.85	16.00
92	NYSE	HPP	Tue, Nov 2, 2010	16.09	16.09	15.90	15.95
91	NYSE	HPP	Mon, Nov 1, 2010	16.09	16.09	15.90	15.97
90	NYSE	HPP	Fri, Oct 29, 2010	15.93	16.10	15.76	16.00
89	NYSE	HPP	Thu, Oct 28, 2010	16.03	16.10	15.88	15.93
88	NYSE	HPP	Wed, Oct 27, 2010	15.95	16.11	15.77	15.92
87	NYSE	HPP	Tue, Oct 26, 2010	16.01	16.18	15.97	16.02
86	NYSE	HPP	Mon, Oct 25, 2010	16.19	16.19	16.05	16.10
85	NYSE	HPP	Fri, Oct 22, 2010	16.11	16.20	16.07	16.12
84	NYSE	HPP	Thu, Oct 21, 2010	16.22	16.37	16.02	16.10
83	NYSE	HPP	Wed, Oct 20, 2010	16.00	16.20	15.95	16.13
82	NYSE	HPP	Tue, Oct 19, 2010	16.10	16.25	15.87	16.04
81	NYSE	HPP	Mon, Oct 18, 2010	16.27	16.42	15.97	16.25
80	NYSE	HPP	Fri, Oct 15, 2010	16.33	16.45	16.22	16.28
79	NYSE	HPP	Thu, Oct 14, 2010	16.43	16.46	16.20	16.29
78	NYSE	HPP	Wed, Oct 13, 2010	16.26	16.46	16.20	16.37
77	NYSE	HPP	Tue, Oct 12, 2010	16.21	16.37	16.14	16.17
76	NYSE	HPP	Mon, Oct 11, 2010	16.46	16.46	16.15	16.30
75	NYSE	HPP	Fri, Oct 8, 2010	16.27	16.50	16.17	16.39
74	NYSE	HPP	Thu, Oct 7, 2010	16.60	16.67	16.11	16.31
73	NYSE	HPP	Wed, Oct 6, 2010	16.38	16.53	16.03	16.52
72	NYSE	HPP	Tue, Oct 5, 2010	16.50	16.50	16.04	16.34
71	NYSE	HPP	Mon, Oct 4, 2010	16.36	16.44	16.12	16.37
70	NYSE	HPP	Fri, Oct 1, 2010	16.43	16.45	16.23	16.43
69	NYSE	HPP	Thu, Sep 30, 2010	16.20	16.62	16.05	16.37
68	NYSE	HPP	Wed, Sep 29, 2010	16.07	16.40	15.96	16.15
67	NYSE	HPP	Tue, Sep 28, 2010	16.28	16.64	15.98	16.08
66	NYSE	HPP	Mon, Sep 27, 2010	16.14	16.55	15.94	16.39
65	NYSE	HPP	Fri, Sep 24, 2010	16.53	16.61	16.05	16.20
64	NYSE	HPP	Thu, Sep 23, 2010	16.50	16.55	16.15	16.55
63	NYSE	HPP	Wed, Sep 22, 2010	16.74	16.99	16.37	16.70
62	NYSE	HPP	Tue, Sep 21, 2010	16.83	17.00	16.83	16.93
61	NYSE	HPP	Mon, Sep 20, 2010	16.58	17.03	16.46	16.93
60	NYSE	HPP	Fri, Sep 17, 2010	16.66	17.04	16.40	16.56
59	NYSE	HPP	Thu, Sep 16, 2010	16.48	17.00	16.48	16.93
58	NYSE	HPP	Wed, Sep 15, 2010	16.62	16.75	16.54	16.60
57	NYSE	HPP	Tue, Sep 14, 2010	16.48	16.66	16.46	16.58
56	NYSE	HPP	Mon, Sep 13, 2010	16.60	16.65	16.20	16.57
55	NYSE	HPP	Fri, Sep 10, 2010	16.40	16.41	16.20	16.41
54	NYSE	HPP	Thu, Sep 9, 2010	16.55	16.62	16.04	16.37
53	NYSE	HPP	Wed, Sep 8, 2010	16.35	16.59	16.19	16.48
52	NYSE	HPP	Tue, Sep 7, 2010	16.60	16.60	16.31	16.39
51	NYSE	HPP	Fri, Sep 3, 2010	16.40	16.83	16.40	16.60
50	NYSE	HPP	Thu, Sep 2, 2010	16.25	16.42	16.15	16.36
49	NYSE	HPP	Wed, Sep 1, 2010	16.33	16.57	16.13	16.50
48	NYSE	HPP	Tue, Aug 31, 2010	16.16	16.50	16.11	16.46
47	NYSE	HPP	Mon, Aug 30, 2010	16.45	16.45	16.25	16.30
46	NYSE	HPP	Fri, Aug 27, 2010	16.28	16.54	16.25	16.48
45	NYSE	HPP	Thu, Aug 26, 2010	16.37	16.38	16.25	16.35
44	NYSE	HPP	Wed, Aug 25, 2010	16.48	16.48	16.02	16.41
43	NYSE	HPP	Tue, Aug 24, 2010	16.33	16.56	16.25	16.35
42	NYSE	HPP	Mon, Aug 23, 2010	16.65	16.65	16.27	16.48
41	NYSE	HPP	Fri, Aug 20, 2010	16.69	16.84	16.45	16.66
40	NYSE	HPP	Thu, Aug 19, 2010	16.33	16.61	16.27	16.58
39	NYSE	HPP	Wed, Aug 18, 2010	16.50	16.50	16.18	16.43
38	NYSE	HPP	Tue, Aug 17, 2010	16.56	16.69	16.49	16.60
37	NYSE	HPP	Mon, Aug 16, 2010	16.46	16.50	16.25	16.50
36	NYSE	HPP	Fri, Aug 13, 2010	16.41	16.76	16.41	16.59
35	NYSE	HPP	Thu, Aug 12, 2010	16.25	16.51	16.25	16.27
34	NYSE	HPP	Wed, Aug 11, 2010	16.41	16.44	16.14	16.27
33	NYSE	HPP	Tue, Aug 10, 2010	16.35	16.65	16.20	16.64
32	NYSE	HPP	Mon, Aug 9, 2010	16.69	16.71	16.28	16.60
31	NYSE	HPP	Fri, Aug 6, 2010	16.60	16.64	16.17	16.64
30	NYSE	HPP	Thu, Aug 5, 2010	16.70	16.70	16.45	16.60
29	NYSE	HPP	Wed, Aug 4, 2010	16.67	17.00	16.62	16.77
28	NYSE	HPP	Tue, Aug 3, 2010	16.66	16.81	16.26	16.70
27	NYSE	HPP	Mon, Aug 2, 2010	16.53	16.75	16.33	16.75
26	NYSE	HPP	Fri, Jul 30, 2010	16.16	16.46	16.01	16.46
25	NYSE	HPP	Thu, Jul 29, 2010	16.13	16.46	15.93	16.30
24	NYSE	HPP	Wed, Jul 28, 2010	16.18	16.18	16.00	16.10
23	NYSE	HPP	Tue, Jul 27, 2010	16.43	16.43	16.03	16.26
22	NYSE	HPP	Mon, Jul 26, 2010	15.90	16.50	15.90	16.42
21	NYSE	HPP	Fri, Jul 23, 2010	16.00	16.16	15.92	16.15
20	NYSE	HPP	Thu, Jul 22, 2010	15.87	16.50	14.68	16.15
19	NYSE	HPP	Wed, Jul 21, 2010	16.08	16.16	15.84	15.86
18	NYSE	HPP	Tue, Jul 20, 2010	15.75	16.03	15.45	16.01
17	NYSE	HPP	Mon, Jul 19, 2010	16.65	16.65	15.76	16.00
16	NYSE	HPP	Fri, Jul 16, 2010	16.75	16.75	16.40	16.55
15	NYSE	HPP	Thu, Jul 15, 2010	16.92	16.98	16.56	16.70
14	NYSE	HPP	Wed, Jul 14, 2010	16.55	16.85	16.55	16.77
13	NYSE	HPP	Tue, Jul 13, 2010	16.48	16.82	16.40	16.76
12	NYSE	HPP	Mon, Jul 12, 2010	16.41	16.61	16.25	16.40
11	NYSE	HPP	Fri, Jul 9, 2010	16.35	16.60	16.23	16.50
10	NYSE	HPP	Thu, Jul 8, 2010	16.53	16.53	16.15	16.39
9	NYSE	HPP	Wed, Jul 7, 2010	16.70	16.85	16.32	16.53
8	NYSE	HPP	Tue, Jul 6, 2010	17.10	17.24	16.61	16.71
7	NYSE	HPP	Fri, Jul 2, 2010	17.00	17.11	16.82	16.99
6	NYSE	HPP	Thu, Jul 1, 2010	17.25	17.44	16.75	17.00
5	NYSE	HPP	Wed, Jun 30, 2010	17.24	17.47	17.06	17.25
4	NYSE	HPP	Tue, Jun 29, 2010	17.23	17.80	16.71	17.33
3	NYSE	HPP	Mon, Jun 28, 2010	17.71	17.78	17.32	17.45
2	NYSE	HPP	Fri, Jun 25, 2010	17.35	17.85	17.25	17.61
1	NYSE	HPP	Thu, Jun 24, 2010	17.50	17.80	17.06	17.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Hudson Pacific Properties Inc NYSE:HPP 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