Heartland Financial USA Inc NASDAQ:HTLF Historical Prices

Below are the 5808 trading days of historical prices for HTLF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5808	NASDAQ	HTLF	Wed, Mar 6, 2024	35.17	35.93	34.06	35.20
5807	NASDAQ	HTLF	Tue, Mar 5, 2024	33.91	35.27	33.62	35.10
5806	NASDAQ	HTLF	Mon, Mar 4, 2024	34.07	35.43	33.86	34.10
5805	NASDAQ	HTLF	Fri, Mar 1, 2024	33.67	33.85	32.98	33.67
5804	NASDAQ	HTLF	Thu, Feb 29, 2024	34.75	34.78	33.66	34.00
5803	NASDAQ	HTLF	Wed, Feb 28, 2024	32.60	33.14	32.12	32.69
5802	NASDAQ	HTLF	Tue, Feb 27, 2024	32.63	34.37	32.31	32.97
5801	NASDAQ	HTLF	Mon, Feb 26, 2024	32.97	33.42	32.11	32.21
5800	NASDAQ	HTLF	Fri, Feb 23, 2024	32.89	33.90	32.75	33.23
5799	NASDAQ	HTLF	Thu, Feb 22, 2024	33.04	33.34	32.54	32.92
5798	NASDAQ	HTLF	Wed, Feb 21, 2024	33.54	33.64	33.06	33.19
5797	NASDAQ	HTLF	Tue, Feb 20, 2024	33.60	34.21	33.41	33.57
5796	NASDAQ	HTLF	Fri, Feb 16, 2024	33.73	34.22	33.22	34.06
5795	NASDAQ	HTLF	Thu, Feb 15, 2024	33.16	34.37	33.13	34.13
5794	NASDAQ	HTLF	Wed, Feb 14, 2024	33.00	33.56	32.21	32.84
5793	NASDAQ	HTLF	Tue, Feb 13, 2024	33.62	33.64	32.04	32.50
5792	NASDAQ	HTLF	Mon, Feb 12, 2024	33.66	35.09	33.66	34.70
5791	NASDAQ	HTLF	Fri, Feb 9, 2024	33.12	33.57	32.28	33.57
5790	NASDAQ	HTLF	Thu, Feb 8, 2024	32.88	33.36	32.68	33.28
5789	NASDAQ	HTLF	Wed, Feb 7, 2024	33.31	33.54	32.40	33.08
5788	NASDAQ	HTLF	Tue, Feb 6, 2024	33.66	34.05	33.16	33.29
5787	NASDAQ	HTLF	Mon, Feb 5, 2024	33.82	34.08	33.13	33.62
5786	NASDAQ	HTLF	Fri, Feb 2, 2024	33.82	34.97	33.74	34.25
5785	NASDAQ	HTLF	Thu, Feb 1, 2024	35.80	35.80	33.66	34.62
5784	NASDAQ	HTLF	Wed, Jan 31, 2024	37.89	38.19	35.33	35.47
5783	NASDAQ	HTLF	Tue, Jan 30, 2024	38.40	39.39	37.53	38.67
5782	NASDAQ	HTLF	Mon, Jan 29, 2024	37.97	38.50	37.66	38.37
5781	NASDAQ	HTLF	Fri, Jan 26, 2024	37.80	38.44	37.27	37.87
5780	NASDAQ	HTLF	Thu, Jan 25, 2024	38.00	38.20	36.87	37.47
5779	NASDAQ	HTLF	Wed, Jan 24, 2024	37.89	38.18	37.53	37.66
5778	NASDAQ	HTLF	Tue, Jan 23, 2024	38.47	38.47	37.36	37.40
5777	NASDAQ	HTLF	Mon, Jan 22, 2024	37.63	38.04	36.30	37.96
5776	NASDAQ	HTLF	Fri, Jan 19, 2024	36.99	37.36	36.53	37.22
5775	NASDAQ	HTLF	Thu, Jan 18, 2024	36.43	36.82	36.27	36.75
5774	NASDAQ	HTLF	Wed, Jan 17, 2024	35.41	36.39	35.41	36.30
5773	NASDAQ	HTLF	Tue, Jan 16, 2024	36.33	36.62	34.76	36.11
5772	NASDAQ	HTLF	Fri, Jan 12, 2024	37.70	37.99	36.50	36.86
5771	NASDAQ	HTLF	Thu, Jan 11, 2024	36.96	37.27	36.52	37.23
5770	NASDAQ	HTLF	Wed, Jan 10, 2024	37.00	37.29	36.68	37.24
5769	NASDAQ	HTLF	Tue, Jan 9, 2024	37.05	37.40	36.95	37.18
5768	NASDAQ	HTLF	Mon, Jan 8, 2024	37.62	37.83	37.12	37.60
5767	NASDAQ	HTLF	Fri, Jan 5, 2024	36.75	37.98	36.75	37.64
5766	NASDAQ	HTLF	Thu, Jan 4, 2024	36.86	37.27	36.83	37.03
5765	NASDAQ	HTLF	Wed, Jan 3, 2024	37.58	37.59	36.57	36.66
5764	NASDAQ	HTLF	Tue, Jan 2, 2024	37.23	38.39	36.82	37.72
5763	NASDAQ	HTLF	Fri, Dec 29, 2023	38.10	38.47	37.57	37.61
5762	NASDAQ	HTLF	Thu, Dec 28, 2023	38.48	38.69	38.25	38.32
5761	NASDAQ	HTLF	Wed, Dec 27, 2023	38.60	38.72	37.69	38.48
5760	NASDAQ	HTLF	Tue, Dec 26, 2023	38.09	38.70	37.98	38.45
5759	NASDAQ	HTLF	Fri, Dec 22, 2023	37.96	38.40	37.13	37.73
5758	NASDAQ	HTLF	Thu, Dec 21, 2023	37.64	38.16	37.21	37.57
5757	NASDAQ	HTLF	Wed, Dec 20, 2023	38.18	38.76	36.84	37.32
5756	NASDAQ	HTLF	Tue, Dec 19, 2023	37.56	38.30	37.25	38.13
5755	NASDAQ	HTLF	Mon, Dec 18, 2023	37.58	37.66	36.90	37.35
5754	NASDAQ	HTLF	Fri, Dec 15, 2023	38.09	38.09	37.13	37.17
5753	NASDAQ	HTLF	Thu, Dec 14, 2023	37.57	38.81	37.32	37.89
5752	NASDAQ	HTLF	Wed, Dec 13, 2023	35.02	37.11	34.69	36.93
5751	NASDAQ	HTLF	Tue, Dec 12, 2023	34.99	35.48	34.86	35.17
5750	NASDAQ	HTLF	Mon, Dec 11, 2023	34.87	35.28	34.72	35.07
5749	NASDAQ	HTLF	Fri, Dec 8, 2023	34.39	35.23	33.83	35.02
5748	NASDAQ	HTLF	Thu, Dec 7, 2023	33.61	34.45	31.47	34.45
5747	NASDAQ	HTLF	Wed, Dec 6, 2023	33.72	34.88	33.39	33.56
5746	NASDAQ	HTLF	Tue, Dec 5, 2023	33.21	33.64	32.95	33.33
5745	NASDAQ	HTLF	Mon, Dec 4, 2023	32.22	33.42	32.22	33.42
5744	NASDAQ	HTLF	Fri, Dec 1, 2023	30.71	32.94	30.65	32.63
5743	NASDAQ	HTLF	Thu, Nov 30, 2023	31.39	31.73	30.65	30.93
5742	NASDAQ	HTLF	Wed, Nov 29, 2023	30.74	31.82	30.74	31.31
5741	NASDAQ	HTLF	Tue, Nov 28, 2023	30.00	30.35	29.67	30.24
5740	NASDAQ	HTLF	Mon, Nov 27, 2023	30.18	30.31	29.84	29.86
5739	NASDAQ	HTLF	Fri, Nov 24, 2023	30.66	30.71	30.37	30.39
5738	NASDAQ	HTLF	Wed, Nov 22, 2023	30.73	30.73	30.25	30.49
5737	NASDAQ	HTLF	Tue, Nov 21, 2023	30.95	30.95	30.29	30.33
5736	NASDAQ	HTLF	Mon, Nov 20, 2023	31.36	31.60	30.96	31.03
5735	NASDAQ	HTLF	Fri, Nov 17, 2023	31.25	31.65	30.95	31.38
5734	NASDAQ	HTLF	Thu, Nov 16, 2023	31.10	31.10	30.42	30.73
5733	NASDAQ	HTLF	Wed, Nov 15, 2023	30.66	31.44	30.63	30.85
5732	NASDAQ	HTLF	Tue, Nov 14, 2023	29.38	30.93	29.38	30.72
5731	NASDAQ	HTLF	Mon, Nov 13, 2023	27.85	28.32	27.70	28.21
5730	NASDAQ	HTLF	Fri, Nov 10, 2023	28.34	28.47	27.78	28.24
5729	NASDAQ	HTLF	Thu, Nov 9, 2023	28.62	28.80	27.88	27.99
5728	NASDAQ	HTLF	Wed, Nov 8, 2023	29.17	29.17	28.45	28.59
5727	NASDAQ	HTLF	Tue, Nov 7, 2023	29.31	29.31	28.60	28.93
5726	NASDAQ	HTLF	Mon, Nov 6, 2023	29.69	29.69	29.28	29.46
5725	NASDAQ	HTLF	Fri, Nov 3, 2023	29.51	30.17	29.51	29.70
5724	NASDAQ	HTLF	Thu, Nov 2, 2023	27.46	28.60	27.46	28.58
5723	NASDAQ	HTLF	Wed, Nov 1, 2023	27.52	27.63	26.56	27.08
5722	NASDAQ	HTLF	Tue, Oct 31, 2023	27.75	29.47	26.44	27.40
5721	NASDAQ	HTLF	Mon, Oct 30, 2023	29.06	29.33	28.83	28.90
5720	NASDAQ	HTLF	Fri, Oct 27, 2023	28.96	29.23	28.08	28.60
5719	NASDAQ	HTLF	Thu, Oct 26, 2023	28.03	29.18	28.03	29.11
5718	NASDAQ	HTLF	Wed, Oct 25, 2023	27.50	27.95	27.00	27.91
5717	NASDAQ	HTLF	Tue, Oct 24, 2023	28.48	28.48	27.36	27.69
5716	NASDAQ	HTLF	Mon, Oct 23, 2023	28.03	28.90	28.03	28.36
5715	NASDAQ	HTLF	Fri, Oct 20, 2023	29.49	29.49	28.28	28.30
5714	NASDAQ	HTLF	Thu, Oct 19, 2023	29.70	30.03	29.38	29.46
5713	NASDAQ	HTLF	Wed, Oct 18, 2023	30.02	30.14	29.50	29.68
5712	NASDAQ	HTLF	Tue, Oct 17, 2023	29.26	30.56	29.26	30.35
5711	NASDAQ	HTLF	Mon, Oct 16, 2023	29.26	29.70	29.26	29.41
5710	NASDAQ	HTLF	Fri, Oct 13, 2023	29.82	29.94	28.94	28.98
5709	NASDAQ	HTLF	Thu, Oct 12, 2023	30.28	30.47	29.60	29.62
5708	NASDAQ	HTLF	Wed, Oct 11, 2023	30.35	30.89	29.39	30.21
5707	NASDAQ	HTLF	Tue, Oct 10, 2023	29.98	30.51	29.87	30.31
5706	NASDAQ	HTLF	Mon, Oct 9, 2023	29.23	30.06	29.16	29.88
5705	NASDAQ	HTLF	Fri, Oct 6, 2023	29.45	30.09	29.13	29.71
5704	NASDAQ	HTLF	Thu, Oct 5, 2023	28.97	29.86	28.97	29.74
5703	NASDAQ	HTLF	Wed, Oct 4, 2023	28.66	29.10	28.36	29.08
5702	NASDAQ	HTLF	Tue, Oct 3, 2023	28.98	29.07	28.35	28.57
5701	NASDAQ	HTLF	Mon, Oct 2, 2023	29.38	29.51	28.87	29.09
5700	NASDAQ	HTLF	Fri, Sep 29, 2023	29.60	29.94	29.18	29.43
5699	NASDAQ	HTLF	Thu, Sep 28, 2023	29.31	29.74	29.22	29.38
5698	NASDAQ	HTLF	Wed, Sep 27, 2023	29.50	29.50	29.02	29.30
5697	NASDAQ	HTLF	Tue, Sep 26, 2023	29.32	29.61	28.72	29.22
5696	NASDAQ	HTLF	Mon, Sep 25, 2023	29.01	29.67	28.87	29.55
5695	NASDAQ	HTLF	Fri, Sep 22, 2023	29.60	29.94	28.88	29.08
5694	NASDAQ	HTLF	Thu, Sep 21, 2023	29.42	29.90	29.10	29.56
5693	NASDAQ	HTLF	Wed, Sep 20, 2023	29.86	30.15	29.60	29.64
5692	NASDAQ	HTLF	Tue, Sep 19, 2023	30.02	30.22	29.41	29.66
5691	NASDAQ	HTLF	Mon, Sep 18, 2023	30.77	30.80	29.73	29.90
5690	NASDAQ	HTLF	Fri, Sep 15, 2023	30.97	31.23	30.64	30.84
5689	NASDAQ	HTLF	Thu, Sep 14, 2023	30.96	31.34	30.81	31.08
5688	NASDAQ	HTLF	Wed, Sep 13, 2023	31.28	31.28	30.53	30.71
5687	NASDAQ	HTLF	Tue, Sep 12, 2023	31.18	31.58	30.96	31.30
5686	NASDAQ	HTLF	Mon, Sep 11, 2023	31.14	31.14	31.14	31.14
5685	NASDAQ	HTLF	Fri, Sep 8, 2023	30.92	31.87	30.55	31.51
5684	NASDAQ	HTLF	Thu, Sep 7, 2023	30.73	31.04	30.45	30.92
5683	NASDAQ	HTLF	Wed, Sep 6, 2023	31.61	31.81	30.42	30.80
5682	NASDAQ	HTLF	Tue, Sep 5, 2023	31.79	32.32	31.45	31.62
5681	NASDAQ	HTLF	Fri, Sep 1, 2023	30.98	32.60	30.98	32.02
5680	NASDAQ	HTLF	Thu, Aug 31, 2023	30.37	31.00	30.28	30.64
5679	NASDAQ	HTLF	Wed, Aug 30, 2023	30.51	30.61	30.01	30.38
5678	NASDAQ	HTLF	Tue, Aug 29, 2023	30.72	30.93	30.22	30.51
5677	NASDAQ	HTLF	Mon, Aug 28, 2023	30.49	30.95	30.33	30.70
5676	NASDAQ	HTLF	Fri, Aug 25, 2023	30.68	31.11	29.80	30.18
5675	NASDAQ	HTLF	Thu, Aug 24, 2023	30.35	32.00	30.34	30.49
5674	NASDAQ	HTLF	Wed, Aug 23, 2023	30.12	30.62	30.04	30.49
5673	NASDAQ	HTLF	Tue, Aug 22, 2023	31.12	31.36	30.16	30.22
5672	NASDAQ	HTLF	Mon, Aug 21, 2023	31.42	31.53	30.81	31.18
5671	NASDAQ	HTLF	Fri, Aug 18, 2023	31.04	31.78	31.04	31.49
5670	NASDAQ	HTLF	Thu, Aug 17, 2023	30.96	31.43	30.89	31.38
5669	NASDAQ	HTLF	Wed, Aug 16, 2023	30.41	30.99	30.39	30.69
5668	NASDAQ	HTLF	Tue, Aug 15, 2023	31.15	31.20	30.44	30.59
5667	NASDAQ	HTLF	Mon, Aug 14, 2023	31.72	31.79	31.27	31.62
5666	NASDAQ	HTLF	Fri, Aug 11, 2023	31.79	32.20	31.79	32.08
5665	NASDAQ	HTLF	Thu, Aug 10, 2023	32.09	32.49	31.78	31.88
5664	NASDAQ	HTLF	Wed, Aug 9, 2023	32.70	32.73	32.12	32.20
5663	NASDAQ	HTLF	Tue, Aug 8, 2023	32.98	33.04	32.11	32.89
5662	NASDAQ	HTLF	Mon, Aug 7, 2023	33.12	33.80	33.05	33.72
5661	NASDAQ	HTLF	Fri, Aug 4, 2023	32.83	33.28	32.83	33.05
5660	NASDAQ	HTLF	Thu, Aug 3, 2023	33.04	33.32	32.51	32.95
5659	NASDAQ	HTLF	Wed, Aug 2, 2023	32.61	33.29	32.58	33.11
5658	NASDAQ	HTLF	Tue, Aug 1, 2023	33.37	34.00	32.56	32.99
5657	NASDAQ	HTLF	Mon, Jul 31, 2023	34.11	34.69	34.04	34.34
5656	NASDAQ	HTLF	Fri, Jul 28, 2023	34.28	34.64	33.89	34.20
5655	NASDAQ	HTLF	Thu, Jul 27, 2023	35.30	35.33	33.67	33.86
5654	NASDAQ	HTLF	Wed, Jul 26, 2023	34.05	35.23	33.50	34.97
5653	NASDAQ	HTLF	Tue, Jul 25, 2023	33.35	33.98	32.92	33.50
5652	NASDAQ	HTLF	Mon, Jul 24, 2023	32.13	33.44	31.99	33.37
5651	NASDAQ	HTLF	Fri, Jul 21, 2023	33.00	33.05	32.09	32.26
5650	NASDAQ	HTLF	Thu, Jul 20, 2023	32.86	32.86	31.86	32.83
5649	NASDAQ	HTLF	Wed, Jul 19, 2023	31.69	33.03	31.49	32.93
5648	NASDAQ	HTLF	Tue, Jul 18, 2023	30.04	31.63	30.04	31.61
5647	NASDAQ	HTLF	Mon, Jul 17, 2023	29.75	30.43	29.75	30.06
5646	NASDAQ	HTLF	Fri, Jul 14, 2023	30.50	30.50	29.26	29.95
5645	NASDAQ	HTLF	Thu, Jul 13, 2023	29.87	30.34	29.48	30.17
5644	NASDAQ	HTLF	Wed, Jul 12, 2023	29.78	30.12	29.32	29.76
5643	NASDAQ	HTLF	Tue, Jul 11, 2023	28.90	29.26	28.54	29.07
5642	NASDAQ	HTLF	Mon, Jul 10, 2023	29.14	29.85	28.65	28.80
5641	NASDAQ	HTLF	Fri, Jul 7, 2023	28.51	29.54	28.51	29.32
5640	NASDAQ	HTLF	Thu, Jul 6, 2023	28.38	28.51	27.80	28.47
5639	NASDAQ	HTLF	Wed, Jul 5, 2023	28.20	29.08	27.92	28.71
5638	NASDAQ	HTLF	Mon, Jul 3, 2023	27.87	28.66	27.85	28.62
5637	NASDAQ	HTLF	Fri, Jun 30, 2023	28.73	28.73	27.86	27.87
5636	NASDAQ	HTLF	Thu, Jun 29, 2023	28.29	28.88	28.29	28.44
5635	NASDAQ	HTLF	Wed, Jun 28, 2023	28.37	28.37	27.75	27.96
5634	NASDAQ	HTLF	Tue, Jun 27, 2023	28.37	28.71	27.76	28.39
5633	NASDAQ	HTLF	Mon, Jun 26, 2023	28.15	28.76	28.13	28.20
5632	NASDAQ	HTLF	Fri, Jun 23, 2023	28.09	28.74	27.56	27.93
5631	NASDAQ	HTLF	Thu, Jun 22, 2023	29.57	30.16	28.31	28.38
5630	NASDAQ	HTLF	Wed, Jun 21, 2023	29.95	30.19	29.71	29.75
5629	NASDAQ	HTLF	Tue, Jun 20, 2023	30.57	30.57	29.99	30.08
5628	NASDAQ	HTLF	Fri, Jun 16, 2023	31.27	31.27	30.25	30.52
5627	NASDAQ	HTLF	Thu, Jun 15, 2023	30.48	31.15	30.48	31.00
5626	NASDAQ	HTLF	Wed, Jun 14, 2023	31.49	31.75	30.45	30.59
5625	NASDAQ	HTLF	Tue, Jun 13, 2023	31.13	31.81	31.13	31.42
5624	NASDAQ	HTLF	Mon, Jun 12, 2023	31.39	31.78	30.70	30.93
5623	NASDAQ	HTLF	Fri, Jun 9, 2023	32.06	32.06	31.25	31.43
5622	NASDAQ	HTLF	Thu, Jun 8, 2023	32.43	32.56	31.48	32.13
5621	NASDAQ	HTLF	Wed, Jun 7, 2023	31.69	32.96	30.98	32.65
5620	NASDAQ	HTLF	Tue, Jun 6, 2023	29.48	31.95	29.48	31.27
5619	NASDAQ	HTLF	Mon, Jun 5, 2023	30.64	30.64	29.17	29.49
5618	NASDAQ	HTLF	Fri, Jun 2, 2023	28.75	30.68	28.59	30.61
5617	NASDAQ	HTLF	Thu, Jun 1, 2023	27.77	28.73	27.52	28.39
5616	NASDAQ	HTLF	Wed, May 31, 2023	28.46	28.54	27.35	27.59
5615	NASDAQ	HTLF	Tue, May 30, 2023	28.62	29.44	27.92	28.65
5614	NASDAQ	HTLF	Fri, May 26, 2023	28.32	29.56	27.98	28.47
5613	NASDAQ	HTLF	Thu, May 25, 2023	28.76	28.99	28.15	28.23
5612	NASDAQ	HTLF	Wed, May 24, 2023	29.00	29.15	28.53	28.91
5611	NASDAQ	HTLF	Tue, May 23, 2023	28.91	29.83	28.91	29.19
5610	NASDAQ	HTLF	Mon, May 22, 2023	28.06	29.05	27.75	28.86
5609	NASDAQ	HTLF	Fri, May 19, 2023	29.30	29.30	27.68	27.94
5608	NASDAQ	HTLF	Thu, May 18, 2023	28.80	29.05	28.13	28.92
5607	NASDAQ	HTLF	Wed, May 17, 2023	27.15	28.82	27.15	28.71
5606	NASDAQ	HTLF	Tue, May 16, 2023	27.23	27.48	26.91	26.94
5605	NASDAQ	HTLF	Mon, May 15, 2023	26.91	27.71	26.56	27.11
5604	NASDAQ	HTLF	Fri, May 12, 2023	26.88	27.06	26.10	26.82
5603	NASDAQ	HTLF	Thu, May 11, 2023	26.58	27.06	26.31	26.69
5602	NASDAQ	HTLF	Wed, May 10, 2023	28.54	28.54	26.66	26.95
5601	NASDAQ	HTLF	Tue, May 9, 2023	28.24	28.46	27.52	28.00
5600	NASDAQ	HTLF	Mon, May 8, 2023	29.62	29.62	28.35	28.39
5599	NASDAQ	HTLF	Fri, May 5, 2023	29.18	29.55	28.78	29.12
5598	NASDAQ	HTLF	Thu, May 4, 2023	29.38	29.52	27.52	28.08
5597	NASDAQ	HTLF	Wed, May 3, 2023	30.75	31.47	30.09	30.20
5596	NASDAQ	HTLF	Tue, May 2, 2023	32.40	32.69	30.68	30.68
5595	NASDAQ	HTLF	Mon, May 1, 2023	32.79	33.12	32.30	32.59
5594	NASDAQ	HTLF	Fri, Apr 28, 2023	31.97	32.63	31.52	32.56
5593	NASDAQ	HTLF	Thu, Apr 27, 2023	32.13	32.44	31.63	31.68
5592	NASDAQ	HTLF	Wed, Apr 26, 2023	31.13	32.07	31.00	31.96
5591	NASDAQ	HTLF	Tue, Apr 25, 2023	33.00	35.00	31.14	31.30
5590	NASDAQ	HTLF	Mon, Apr 24, 2023	36.26	36.52	35.52	35.79
5589	NASDAQ	HTLF	Fri, Apr 21, 2023	36.31	36.53	35.60	36.09
5588	NASDAQ	HTLF	Thu, Apr 20, 2023	36.10	36.46	35.73	36.43
5587	NASDAQ	HTLF	Wed, Apr 19, 2023	35.42	36.70	35.27	36.51
5586	NASDAQ	HTLF	Tue, Apr 18, 2023	36.11	36.11	34.89	35.27
5585	NASDAQ	HTLF	Mon, Apr 17, 2023	35.19	36.24	34.73	36.10
5584	NASDAQ	HTLF	Fri, Apr 14, 2023	36.43	36.68	35.07	35.35
5583	NASDAQ	HTLF	Thu, Apr 13, 2023	36.00	36.41	35.67	36.13
5582	NASDAQ	HTLF	Wed, Apr 12, 2023	36.39	36.57	35.61	35.93
5581	NASDAQ	HTLF	Tue, Apr 11, 2023	36.69	36.69	36.18	36.32
5580	NASDAQ	HTLF	Mon, Apr 10, 2023	36.06	36.78	35.74	36.65
5579	NASDAQ	HTLF	Thu, Apr 6, 2023	35.64	36.68	35.55	36.27
5578	NASDAQ	HTLF	Wed, Apr 5, 2023	36.56	36.97	36.41	36.68
5577	NASDAQ	HTLF	Tue, Apr 4, 2023	38.39	38.39	36.46	37.08
5576	NASDAQ	HTLF	Mon, Apr 3, 2023	38.43	39.03	37.85	38.30
5575	NASDAQ	HTLF	Fri, Mar 31, 2023	38.17	38.47	37.58	38.36
5574	NASDAQ	HTLF	Thu, Mar 30, 2023	39.37	39.44	37.68	37.80
5573	NASDAQ	HTLF	Wed, Mar 29, 2023	39.44	39.72	38.71	39.31
5572	NASDAQ	HTLF	Tue, Mar 28, 2023	38.99	39.37	38.75	39.06
5571	NASDAQ	HTLF	Mon, Mar 27, 2023	39.66	39.92	38.84	38.91
5570	NASDAQ	HTLF	Fri, Mar 24, 2023	37.33	39.03	37.27	38.87
5569	NASDAQ	HTLF	Thu, Mar 23, 2023	39.14	39.14	37.36	37.81
5568	NASDAQ	HTLF	Wed, Mar 22, 2023	40.40	40.62	38.37	38.46
5567	NASDAQ	HTLF	Tue, Mar 21, 2023	39.74	41.33	39.62	40.32
5566	NASDAQ	HTLF	Mon, Mar 20, 2023	39.04	39.84	38.19	38.40
5565	NASDAQ	HTLF	Fri, Mar 17, 2023	39.64	39.64	37.99	38.23
5564	NASDAQ	HTLF	Thu, Mar 16, 2023	39.54	41.63	38.91	39.96
5563	NASDAQ	HTLF	Wed, Mar 15, 2023	38.00	40.03	36.25	40.03
5562	NASDAQ	HTLF	Tue, Mar 14, 2023	42.00	43.70	38.87	39.42
5561	NASDAQ	HTLF	Mon, Mar 13, 2023	42.51	42.72	38.39	38.60
5560	NASDAQ	HTLF	Fri, Mar 10, 2023	44.41	45.05	42.40	44.62
5559	NASDAQ	HTLF	Thu, Mar 9, 2023	47.65	47.65	45.17	45.19
5558	NASDAQ	HTLF	Wed, Mar 8, 2023	47.84	47.95	47.46	47.90
5557	NASDAQ	HTLF	Tue, Mar 7, 2023	48.60	48.60	47.52	47.72
5556	NASDAQ	HTLF	Mon, Mar 6, 2023	49.32	49.38	48.56	48.60
5555	NASDAQ	HTLF	Fri, Mar 3, 2023	49.17	49.39	48.72	49.28
5554	NASDAQ	HTLF	Thu, Mar 2, 2023	49.05	49.06	48.50	48.96
5553	NASDAQ	HTLF	Wed, Mar 1, 2023	49.19	49.48	48.87	49.41
5552	NASDAQ	HTLF	Tue, Feb 28, 2023	49.48	49.85	49.42	49.44
5551	NASDAQ	HTLF	Mon, Feb 27, 2023	49.55	49.86	48.90	49.27
5550	NASDAQ	HTLF	Fri, Feb 24, 2023	49.26	49.65	49.07	49.51
5549	NASDAQ	HTLF	Thu, Feb 23, 2023	49.75	50.00	49.33	49.75
5548	NASDAQ	HTLF	Wed, Feb 22, 2023	49.87	50.07	49.28	49.70
5547	NASDAQ	HTLF	Tue, Feb 21, 2023	49.93	50.05	49.54	49.99
5546	NASDAQ	HTLF	Fri, Feb 17, 2023	49.76	50.41	49.63	50.11
5545	NASDAQ	HTLF	Thu, Feb 16, 2023	49.83	49.97	49.41	49.56
5544	NASDAQ	HTLF	Wed, Feb 15, 2023	49.29	50.10	49.15	50.10
5543	NASDAQ	HTLF	Tue, Feb 14, 2023	49.97	50.33	49.46	49.65
5542	NASDAQ	HTLF	Mon, Feb 13, 2023	50.00	50.44	49.85	50.22
5541	NASDAQ	HTLF	Fri, Feb 10, 2023	49.85	50.03	49.62	49.90
5540	NASDAQ	HTLF	Thu, Feb 9, 2023	50.36	50.45	49.57	49.94
5539	NASDAQ	HTLF	Wed, Feb 8, 2023	50.54	50.55	50.04	50.48
5538	NASDAQ	HTLF	Tue, Feb 7, 2023	50.24	50.94	50.04	50.76
5537	NASDAQ	HTLF	Mon, Feb 6, 2023	50.77	50.99	50.13	50.46
5536	NASDAQ	HTLF	Fri, Feb 3, 2023	50.00	51.00	49.98	50.97
5535	NASDAQ	HTLF	Thu, Feb 2, 2023	49.79	50.40	49.58	50.40
5534	NASDAQ	HTLF	Wed, Feb 1, 2023	49.25	49.98	48.53	49.69
5533	NASDAQ	HTLF	Tue, Jan 31, 2023	46.75	49.55	46.72	49.47
5532	NASDAQ	HTLF	Mon, Jan 30, 2023	45.75	46.42	45.75	46.16
5531	NASDAQ	HTLF	Fri, Jan 27, 2023	45.11	45.89	45.11	45.86
5530	NASDAQ	HTLF	Thu, Jan 26, 2023	45.75	45.75	44.79	45.08
5529	NASDAQ	HTLF	Wed, Jan 25, 2023	45.61	45.80	45.31	45.61
5528	NASDAQ	HTLF	Tue, Jan 24, 2023	45.90	46.11	45.52	45.88
5527	NASDAQ	HTLF	Mon, Jan 23, 2023	46.24	46.67	45.88	46.13
5526	NASDAQ	HTLF	Fri, Jan 20, 2023	45.82	46.36	45.44	46.36
5525	NASDAQ	HTLF	Thu, Jan 19, 2023	45.29	45.60	44.73	45.35
5524	NASDAQ	HTLF	Wed, Jan 18, 2023	46.46	46.60	45.38	45.46
5523	NASDAQ	HTLF	Tue, Jan 17, 2023	46.98	47.06	46.55	46.63
5522	NASDAQ	HTLF	Fri, Jan 13, 2023	46.63	47.33	46.22	47.11
5521	NASDAQ	HTLF	Thu, Jan 12, 2023	46.85	47.62	46.80	47.07
5520	NASDAQ	HTLF	Wed, Jan 11, 2023	46.71	47.21	46.35	46.55
5519	NASDAQ	HTLF	Tue, Jan 10, 2023	46.20	46.83	45.80	46.68
5518	NASDAQ	HTLF	Mon, Jan 9, 2023	46.75	46.95	46.00	46.11
5517	NASDAQ	HTLF	Fri, Jan 6, 2023	46.49	47.09	46.37	46.84
5516	NASDAQ	HTLF	Thu, Jan 5, 2023	46.35	46.35	45.62	46.06
5515	NASDAQ	HTLF	Wed, Jan 4, 2023	46.82	47.33	46.34	46.54
5514	NASDAQ	HTLF	Tue, Jan 3, 2023	46.68	46.88	46.08	46.61
5513	NASDAQ	HTLF	Fri, Dec 30, 2022	46.83	47.10	46.44	46.62
5512	NASDAQ	HTLF	Thu, Dec 29, 2022	45.87	47.08	45.77	47.02
5511	NASDAQ	HTLF	Wed, Dec 28, 2022	46.26	46.62	45.82	45.82
5510	NASDAQ	HTLF	Tue, Dec 27, 2022	46.35	46.53	45.88	46.29
5509	NASDAQ	HTLF	Fri, Dec 23, 2022	45.97	46.40	45.73	46.30
5508	NASDAQ	HTLF	Thu, Dec 22, 2022	45.42	46.07	44.96	46.03
5507	NASDAQ	HTLF	Wed, Dec 21, 2022	45.20	45.80	44.85	45.72
5506	NASDAQ	HTLF	Tue, Dec 20, 2022	45.02	45.26	44.64	44.70
5505	NASDAQ	HTLF	Mon, Dec 19, 2022	44.59	45.29	44.50	44.84
5504	NASDAQ	HTLF	Fri, Dec 16, 2022	44.16	45.33	43.72	44.60
5503	NASDAQ	HTLF	Thu, Dec 15, 2022	44.99	45.01	44.05	44.16
5502	NASDAQ	HTLF	Wed, Dec 14, 2022	46.07	46.35	45.12	45.39
5501	NASDAQ	HTLF	Tue, Dec 13, 2022	47.55	48.35	45.73	46.12
5500	NASDAQ	HTLF	Mon, Dec 12, 2022	47.16	47.93	45.95	47.81
5499	NASDAQ	HTLF	Fri, Dec 9, 2022	46.79	47.03	46.55	46.80
5498	NASDAQ	HTLF	Thu, Dec 8, 2022	47.05	47.32	46.56	46.81
5497	NASDAQ	HTLF	Wed, Dec 7, 2022	47.35	47.64	46.89	47.01
5496	NASDAQ	HTLF	Tue, Dec 6, 2022	47.68	47.68	46.96	47.30
5495	NASDAQ	HTLF	Mon, Dec 5, 2022	48.68	48.68	46.88	47.32
5494	NASDAQ	HTLF	Fri, Dec 2, 2022	48.26	48.90	48.13	48.87
5493	NASDAQ	HTLF	Thu, Dec 1, 2022	48.82	49.02	48.33	48.79
5492	NASDAQ	HTLF	Wed, Nov 30, 2022	48.25	48.84	47.37	48.79
5491	NASDAQ	HTLF	Tue, Nov 29, 2022	48.27	48.52	48.19	48.27
5490	NASDAQ	HTLF	Mon, Nov 28, 2022	49.00	49.16	47.91	48.05
5489	NASDAQ	HTLF	Fri, Nov 25, 2022	49.41	49.75	49.25	49.37
5488	NASDAQ	HTLF	Wed, Nov 23, 2022	49.86	49.91	49.22	49.34
5487	NASDAQ	HTLF	Tue, Nov 22, 2022	49.88	50.22	49.54	49.89
5486	NASDAQ	HTLF	Mon, Nov 21, 2022	49.63	50.16	49.63	49.90
5485	NASDAQ	HTLF	Fri, Nov 18, 2022	50.11	50.56	49.25	49.62
5484	NASDAQ	HTLF	Thu, Nov 17, 2022	49.31	49.62	48.96	49.25
5483	NASDAQ	HTLF	Wed, Nov 16, 2022	50.35	50.54	49.70	49.78
5482	NASDAQ	HTLF	Tue, Nov 15, 2022	50.45	51.07	49.97	50.60
5481	NASDAQ	HTLF	Mon, Nov 14, 2022	49.69	50.51	49.24	49.91
5480	NASDAQ	HTLF	Fri, Nov 11, 2022	51.06	51.24	49.63	49.72
5479	NASDAQ	HTLF	Thu, Nov 10, 2022	50.61	51.61	49.01	51.00
5478	NASDAQ	HTLF	Wed, Nov 9, 2022	49.73	50.01	49.44	49.68
5477	NASDAQ	HTLF	Tue, Nov 8, 2022	50.17	50.46	49.63	49.91
5476	NASDAQ	HTLF	Mon, Nov 7, 2022	50.32	50.68	49.59	50.01
5475	NASDAQ	HTLF	Fri, Nov 4, 2022	49.04	50.18	49.03	49.96
5474	NASDAQ	HTLF	Thu, Nov 3, 2022	48.83	49.02	48.09	48.94
5473	NASDAQ	HTLF	Wed, Nov 2, 2022	50.25	50.61	49.12	49.25
5472	NASDAQ	HTLF	Tue, Nov 1, 2022	49.70	50.72	49.24	50.33
5471	NASDAQ	HTLF	Mon, Oct 31, 2022	49.50	49.50	48.89	49.32
5470	NASDAQ	HTLF	Fri, Oct 28, 2022	48.40	49.26	47.87	49.20
5469	NASDAQ	HTLF	Thu, Oct 27, 2022	47.98	48.73	47.82	47.95
5468	NASDAQ	HTLF	Wed, Oct 26, 2022	47.76	48.50	47.34	47.72
5467	NASDAQ	HTLF	Tue, Oct 25, 2022	47.11	48.12	47.11	47.54
5466	NASDAQ	HTLF	Mon, Oct 24, 2022	47.17	47.86	46.99	47.27
5465	NASDAQ	HTLF	Fri, Oct 21, 2022	46.53	47.53	46.27	47.25
5464	NASDAQ	HTLF	Thu, Oct 20, 2022	46.82	47.19	45.74	46.19
5463	NASDAQ	HTLF	Wed, Oct 19, 2022	46.06	46.65	45.48	46.60
5462	NASDAQ	HTLF	Tue, Oct 18, 2022	46.92	47.04	46.01	46.48
5461	NASDAQ	HTLF	Mon, Oct 17, 2022	45.76	46.36	45.45	46.24
5460	NASDAQ	HTLF	Fri, Oct 14, 2022	45.84	46.50	44.86	45.06
5459	NASDAQ	HTLF	Thu, Oct 13, 2022	43.02	46.08	42.91	45.84
5458	NASDAQ	HTLF	Wed, Oct 12, 2022	42.98	43.94	42.49	43.39
5457	NASDAQ	HTLF	Tue, Oct 11, 2022	42.97	43.39	42.63	43.10
5456	NASDAQ	HTLF	Mon, Oct 10, 2022	42.60	43.00	42.33	42.82
5455	NASDAQ	HTLF	Fri, Oct 7, 2022	43.45	43.45	42.05	42.23
5454	NASDAQ	HTLF	Thu, Oct 6, 2022	43.82	44.32	43.61	43.67
5453	NASDAQ	HTLF	Wed, Oct 5, 2022	44.80	45.23	44.49	45.04
5452	NASDAQ	HTLF	Tue, Oct 4, 2022	44.55	45.51	44.55	45.42
5451	NASDAQ	HTLF	Mon, Oct 3, 2022	43.82	44.25	43.51	44.01
5450	NASDAQ	HTLF	Fri, Sep 30, 2022	43.93	44.49	43.25	43.36
5449	NASDAQ	HTLF	Thu, Sep 29, 2022	43.80	43.87	43.06	43.81
5448	NASDAQ	HTLF	Wed, Sep 28, 2022	43.81	44.52	43.55	44.08
5447	NASDAQ	HTLF	Tue, Sep 27, 2022	44.48	44.63	43.10	43.48
5446	NASDAQ	HTLF	Mon, Sep 26, 2022	44.18	44.87	43.98	44.31
5445	NASDAQ	HTLF	Fri, Sep 23, 2022	44.39	44.40	43.68	44.25
5444	NASDAQ	HTLF	Thu, Sep 22, 2022	45.40	45.40	44.24	44.49
5443	NASDAQ	HTLF	Wed, Sep 21, 2022	46.06	46.31	45.31	45.42
5442	NASDAQ	HTLF	Tue, Sep 20, 2022	45.22	45.91	45.12	45.74
5441	NASDAQ	HTLF	Mon, Sep 19, 2022	44.26	45.67	44.00	45.57
5440	NASDAQ	HTLF	Fri, Sep 16, 2022	44.20	44.96	43.35	44.56
5439	NASDAQ	HTLF	Thu, Sep 15, 2022	43.81	44.66	43.81	44.37
5438	NASDAQ	HTLF	Wed, Sep 14, 2022	43.47	43.99	43.31	43.99
5437	NASDAQ	HTLF	Tue, Sep 13, 2022	44.56	44.64	43.36	43.59
5436	NASDAQ	HTLF	Mon, Sep 12, 2022	44.67	45.31	44.48	45.26
5435	NASDAQ	HTLF	Fri, Sep 9, 2022	44.27	44.67	43.61	44.53
5434	NASDAQ	HTLF	Thu, Sep 8, 2022	43.53	44.33	43.20	44.18
5433	NASDAQ	HTLF	Wed, Sep 7, 2022	43.09	44.03	42.26	43.91
5432	NASDAQ	HTLF	Tue, Sep 6, 2022	44.26	44.28	42.99	43.39
5431	NASDAQ	HTLF	Fri, Sep 2, 2022	44.97	45.47	44.05	44.41
5430	NASDAQ	HTLF	Thu, Sep 1, 2022	44.44	44.86	44.25	44.76
5429	NASDAQ	HTLF	Wed, Aug 31, 2022	45.22	45.51	44.61	44.67
5428	NASDAQ	HTLF	Tue, Aug 30, 2022	44.80	45.40	44.60	45.33
5427	NASDAQ	HTLF	Mon, Aug 29, 2022	45.17	45.27	44.79	44.80
5426	NASDAQ	HTLF	Fri, Aug 26, 2022	46.67	47.68	45.34	45.50
5425	NASDAQ	HTLF	Thu, Aug 25, 2022	45.50	46.51	45.35	46.45
5424	NASDAQ	HTLF	Wed, Aug 24, 2022	45.93	45.93	45.02	45.21
5423	NASDAQ	HTLF	Tue, Aug 23, 2022	46.62	46.62	45.77	45.79
5422	NASDAQ	HTLF	Mon, Aug 22, 2022	46.92	46.92	46.28	46.48
5421	NASDAQ	HTLF	Fri, Aug 19, 2022	47.78	47.85	47.14	47.39
5420	NASDAQ	HTLF	Thu, Aug 18, 2022	47.82	48.13	47.67	48.00
5419	NASDAQ	HTLF	Wed, Aug 17, 2022	47.91	48.10	47.52	47.84
5418	NASDAQ	HTLF	Tue, Aug 16, 2022	47.55	48.30	47.01	48.24
5417	NASDAQ	HTLF	Mon, Aug 15, 2022	46.77	47.76	46.39	47.72
5416	NASDAQ	HTLF	Fri, Aug 12, 2022	46.42	47.19	45.87	47.18
5415	NASDAQ	HTLF	Thu, Aug 11, 2022	46.06	46.23	45.86	46.05
5414	NASDAQ	HTLF	Wed, Aug 10, 2022	45.69	46.39	45.65	46.03
5413	NASDAQ	HTLF	Tue, Aug 9, 2022	45.37	45.53	45.03	45.45
5412	NASDAQ	HTLF	Mon, Aug 8, 2022	45.50	45.70	45.02	45.21
5411	NASDAQ	HTLF	Fri, Aug 5, 2022	44.61	45.37	44.61	45.20
5410	NASDAQ	HTLF	Thu, Aug 4, 2022	44.83	45.17	44.60	44.87
5409	NASDAQ	HTLF	Wed, Aug 3, 2022	44.91	45.13	44.27	45.01
5408	NASDAQ	HTLF	Tue, Aug 2, 2022	44.92	45.17	44.56	44.71
5407	NASDAQ	HTLF	Mon, Aug 1, 2022	44.70	45.31	44.47	45.08
5406	NASDAQ	HTLF	Fri, Jul 29, 2022	44.48	45.17	44.48	44.90
5405	NASDAQ	HTLF	Thu, Jul 28, 2022	44.55	44.73	43.85	44.59
5404	NASDAQ	HTLF	Wed, Jul 27, 2022	44.84	45.18	44.38	44.69
5403	NASDAQ	HTLF	Tue, Jul 26, 2022	43.75	45.16	43.38	44.75
5402	NASDAQ	HTLF	Mon, Jul 25, 2022	42.56	43.27	42.56	43.11
5401	NASDAQ	HTLF	Fri, Jul 22, 2022	42.71	42.88	42.00	42.37
5400	NASDAQ	HTLF	Thu, Jul 21, 2022	42.30	42.69	42.03	42.66
5399	NASDAQ	HTLF	Wed, Jul 20, 2022	41.95	42.62	41.75	42.49
5398	NASDAQ	HTLF	Tue, Jul 19, 2022	41.37	42.36	40.90	42.12
5397	NASDAQ	HTLF	Mon, Jul 18, 2022	41.19	41.69	40.76	40.87
5396	NASDAQ	HTLF	Fri, Jul 15, 2022	40.70	41.08	40.11	40.87
5395	NASDAQ	HTLF	Thu, Jul 14, 2022	40.24	40.24	39.27	39.84
5394	NASDAQ	HTLF	Wed, Jul 13, 2022	41.34	41.43	40.51	40.73
5393	NASDAQ	HTLF	Tue, Jul 12, 2022	41.72	42.10	41.28	41.47
5392	NASDAQ	HTLF	Mon, Jul 11, 2022	41.59	41.80	41.30	41.64
5391	NASDAQ	HTLF	Fri, Jul 8, 2022	42.35	42.44	41.51	41.80
5390	NASDAQ	HTLF	Thu, Jul 7, 2022	41.99	42.47	41.99	42.22
5389	NASDAQ	HTLF	Wed, Jul 6, 2022	41.91	42.06	41.35	41.75
5388	NASDAQ	HTLF	Tue, Jul 5, 2022	41.75	42.17	41.00	42.09
5387	NASDAQ	HTLF	Fri, Jul 1, 2022	41.26	42.51	41.26	42.40
5386	NASDAQ	HTLF	Thu, Jun 30, 2022	41.09	41.81	40.60	41.54
5385	NASDAQ	HTLF	Wed, Jun 29, 2022	41.89	43.70	41.46	41.69
5384	NASDAQ	HTLF	Tue, Jun 28, 2022	42.40	43.00	41.85	41.93
5383	NASDAQ	HTLF	Mon, Jun 27, 2022	42.64	42.71	42.19	42.47
5382	NASDAQ	HTLF	Fri, Jun 24, 2022	41.82	42.76	41.82	42.27
5381	NASDAQ	HTLF	Thu, Jun 23, 2022	42.13	42.34	41.12	41.50
5380	NASDAQ	HTLF	Wed, Jun 22, 2022	41.96	42.48	41.96	42.21
5379	NASDAQ	HTLF	Tue, Jun 21, 2022	42.12	42.71	41.69	42.33
5378	NASDAQ	HTLF	Fri, Jun 17, 2022	41.44	42.29	41.44	41.65
5377	NASDAQ	HTLF	Thu, Jun 16, 2022	41.74	41.91	40.99	41.22
5376	NASDAQ	HTLF	Wed, Jun 15, 2022	42.24	42.99	42.01	42.31
5375	NASDAQ	HTLF	Tue, Jun 14, 2022	41.80	42.14	41.40	42.01
5374	NASDAQ	HTLF	Mon, Jun 13, 2022	41.10	42.15	41.10	41.48
5373	NASDAQ	HTLF	Fri, Jun 10, 2022	42.59	42.81	41.71	41.97
5372	NASDAQ	HTLF	Thu, Jun 9, 2022	44.49	44.49	43.04	43.33
5371	NASDAQ	HTLF	Wed, Jun 8, 2022	44.36	44.40	43.70	44.13
5370	NASDAQ	HTLF	Tue, Jun 7, 2022	44.29	44.83	44.29	44.72
5369	NASDAQ	HTLF	Mon, Jun 6, 2022	44.56	44.96	44.49	44.67
5368	NASDAQ	HTLF	Fri, Jun 3, 2022	44.48	44.63	44.02	44.25
5367	NASDAQ	HTLF	Thu, Jun 2, 2022	43.63	44.70	43.26	44.62
5366	NASDAQ	HTLF	Wed, Jun 1, 2022	44.16	44.84	43.22	43.81
5365	NASDAQ	HTLF	Tue, May 31, 2022	43.55	44.36	43.06	44.23
5364	NASDAQ	HTLF	Fri, May 27, 2022	43.78	44.02	43.54	43.95
5363	NASDAQ	HTLF	Thu, May 26, 2022	42.97	43.76	42.97	43.54
5362	NASDAQ	HTLF	Wed, May 25, 2022	42.68	43.50	42.51	42.73
5361	NASDAQ	HTLF	Tue, May 24, 2022	42.21	42.80	41.66	42.68
5360	NASDAQ	HTLF	Mon, May 23, 2022	41.90	42.76	40.34	42.31
5359	NASDAQ	HTLF	Fri, May 20, 2022	40.67	41.64	40.43	41.25
5358	NASDAQ	HTLF	Thu, May 19, 2022	41.19	41.64	41.03	41.13
5357	NASDAQ	HTLF	Wed, May 18, 2022	42.01	42.36	41.28	41.61
5356	NASDAQ	HTLF	Tue, May 17, 2022	42.15	42.67	41.95	42.48
5355	NASDAQ	HTLF	Mon, May 16, 2022	41.50	41.76	40.72	41.48
5354	NASDAQ	HTLF	Fri, May 13, 2022	42.25	43.10	41.45	41.72
5353	NASDAQ	HTLF	Thu, May 12, 2022	42.12	42.13	41.10	42.05
5352	NASDAQ	HTLF	Wed, May 11, 2022	43.31	43.91	42.30	42.47
5351	NASDAQ	HTLF	Tue, May 10, 2022	44.38	44.55	42.50	43.10
5350	NASDAQ	HTLF	Mon, May 9, 2022	43.08	44.14	43.08	43.80
5349	NASDAQ	HTLF	Fri, May 6, 2022	43.91	44.00	42.87	43.56
5348	NASDAQ	HTLF	Thu, May 5, 2022	44.64	44.64	43.36	43.84
5347	NASDAQ	HTLF	Wed, May 4, 2022	44.36	45.19	43.78	45.07
5346	NASDAQ	HTLF	Tue, May 3, 2022	44.09	44.36	43.63	44.14
5345	NASDAQ	HTLF	Mon, May 2, 2022	44.10	44.92	43.22	44.05
5344	NASDAQ	HTLF	Fri, Apr 29, 2022	45.00	45.11	43.63	43.77
5343	NASDAQ	HTLF	Thu, Apr 28, 2022	45.00	45.26	44.24	45.10
5342	NASDAQ	HTLF	Wed, Apr 27, 2022	45.15	45.49	44.48	44.63
5341	NASDAQ	HTLF	Tue, Apr 26, 2022	46.30	46.47	45.15	45.23
5340	NASDAQ	HTLF	Mon, Apr 25, 2022	46.83	46.99	45.77	46.88
5339	NASDAQ	HTLF	Fri, Apr 22, 2022	47.77	48.48	47.32	47.33
5338	NASDAQ	HTLF	Thu, Apr 21, 2022	48.90	49.17	47.69	48.08
5337	NASDAQ	HTLF	Wed, Apr 20, 2022	48.58	49.17	47.91	48.69
5336	NASDAQ	HTLF	Tue, Apr 19, 2022	46.75	48.39	46.68	48.26
5335	NASDAQ	HTLF	Mon, Apr 18, 2022	45.90	46.72	45.90	46.59
5334	NASDAQ	HTLF	Thu, Apr 14, 2022	46.67	47.11	45.93	46.12
5333	NASDAQ	HTLF	Wed, Apr 13, 2022	45.57	46.69	45.57	46.62
5332	NASDAQ	HTLF	Tue, Apr 12, 2022	45.93	46.58	45.67	45.85
5331	NASDAQ	HTLF	Mon, Apr 11, 2022	45.46	46.48	45.41	45.75
5330	NASDAQ	HTLF	Fri, Apr 8, 2022	45.78	46.19	45.34	45.40
5329	NASDAQ	HTLF	Thu, Apr 7, 2022	47.10	47.10	45.40	45.53
5328	NASDAQ	HTLF	Wed, Apr 6, 2022	46.99	47.20	46.64	46.71
5327	NASDAQ	HTLF	Tue, Apr 5, 2022	47.52	47.79	47.02	47.08
5326	NASDAQ	HTLF	Mon, Apr 4, 2022	47.62	47.80	46.88	47.51
5325	NASDAQ	HTLF	Fri, Apr 1, 2022	48.16	48.57	47.11	47.81
5324	NASDAQ	HTLF	Thu, Mar 31, 2022	47.77	48.43	47.55	47.83
5323	NASDAQ	HTLF	Wed, Mar 30, 2022	49.84	49.84	47.66	47.86
5322	NASDAQ	HTLF	Tue, Mar 29, 2022	49.50	50.22	49.36	49.71
5321	NASDAQ	HTLF	Mon, Mar 28, 2022	49.60	49.60	48.78	49.28
5320	NASDAQ	HTLF	Fri, Mar 25, 2022	48.92	49.97	48.92	49.68
5319	NASDAQ	HTLF	Thu, Mar 24, 2022	48.87	49.16	48.16	48.96
5318	NASDAQ	HTLF	Wed, Mar 23, 2022	49.74	49.74	48.33	48.35
5317	NASDAQ	HTLF	Tue, Mar 22, 2022	50.25	50.81	49.81	49.98
5316	NASDAQ	HTLF	Mon, Mar 21, 2022	50.31	50.77	49.39	49.77
5315	NASDAQ	HTLF	Fri, Mar 18, 2022	49.86	50.49	48.93	50.33
5314	NASDAQ	HTLF	Thu, Mar 17, 2022	50.00	50.25	49.59	49.76
5313	NASDAQ	HTLF	Wed, Mar 16, 2022	50.60	51.07	50.02	50.47
5312	NASDAQ	HTLF	Tue, Mar 15, 2022	50.93	51.08	50.06	50.38
5311	NASDAQ	HTLF	Mon, Mar 14, 2022	50.89	51.26	50.28	50.57
5310	NASDAQ	HTLF	Fri, Mar 11, 2022	50.19	51.15	50.15	50.30
5309	NASDAQ	HTLF	Thu, Mar 10, 2022	48.69	49.96	48.64	49.87
5308	NASDAQ	HTLF	Wed, Mar 9, 2022	48.96	50.26	48.96	49.40
5307	NASDAQ	HTLF	Tue, Mar 8, 2022	48.53	48.97	47.70	47.76
5306	NASDAQ	HTLF	Mon, Mar 7, 2022	48.56	49.34	48.19	48.21
5305	NASDAQ	HTLF	Fri, Mar 4, 2022	48.77	49.05	48.10	48.64
5304	NASDAQ	HTLF	Thu, Mar 3, 2022	49.40	49.67	48.89	49.67
5303	NASDAQ	HTLF	Wed, Mar 2, 2022	47.90	49.66	47.90	49.27
5302	NASDAQ	HTLF	Tue, Mar 1, 2022	49.38	49.54	47.01	47.48
5301	NASDAQ	HTLF	Mon, Feb 28, 2022	49.08	49.71	48.79	49.62
5300	NASDAQ	HTLF	Fri, Feb 25, 2022	48.80	49.94	48.71	49.83
5299	NASDAQ	HTLF	Thu, Feb 24, 2022	47.98	48.46	46.92	48.25
5298	NASDAQ	HTLF	Wed, Feb 23, 2022	50.33	50.75	49.30	49.40
5297	NASDAQ	HTLF	Tue, Feb 22, 2022	50.33	50.61	49.80	49.98
5296	NASDAQ	HTLF	Fri, Feb 18, 2022	49.80	50.71	49.80	50.41
5295	NASDAQ	HTLF	Thu, Feb 17, 2022	50.98	51.11	49.94	50.05
5294	NASDAQ	HTLF	Wed, Feb 16, 2022	51.09	51.72	50.98	51.56
5293	NASDAQ	HTLF	Tue, Feb 15, 2022	50.95	51.60	50.91	51.31
5292	NASDAQ	HTLF	Mon, Feb 14, 2022	50.91	51.12	50.19	50.38
5291	NASDAQ	HTLF	Fri, Feb 11, 2022	51.04	51.95	50.58	50.86
5290	NASDAQ	HTLF	Thu, Feb 10, 2022	51.07	51.52	50.61	51.22
5289	NASDAQ	HTLF	Wed, Feb 9, 2022	51.63	52.39	51.22	51.39
5288	NASDAQ	HTLF	Tue, Feb 8, 2022	50.59	52.10	50.59	52.03
5287	NASDAQ	HTLF	Mon, Feb 7, 2022	50.28	50.55	49.97	50.21
5286	NASDAQ	HTLF	Fri, Feb 4, 2022	49.60	50.54	49.02	50.28
5285	NASDAQ	HTLF	Thu, Feb 3, 2022	49.50	50.25	49.20	49.48
5284	NASDAQ	HTLF	Wed, Feb 2, 2022	49.14	49.75	48.78	49.65
5283	NASDAQ	HTLF	Tue, Feb 1, 2022	50.00	50.45	47.51	49.38
5282	NASDAQ	HTLF	Mon, Jan 31, 2022	50.98	52.12	50.30	52.03
5281	NASDAQ	HTLF	Fri, Jan 28, 2022	51.20	51.85	50.30	51.67
5280	NASDAQ	HTLF	Thu, Jan 27, 2022	52.46	53.23	50.89	51.34
5279	NASDAQ	HTLF	Wed, Jan 26, 2022	52.81	53.58	51.32	52.24
5278	NASDAQ	HTLF	Tue, Jan 25, 2022	52.08	52.96	51.29	52.52
5277	NASDAQ	HTLF	Mon, Jan 24, 2022	50.28	52.61	50.28	52.39
5276	NASDAQ	HTLF	Fri, Jan 21, 2022	50.46	52.16	50.46	51.13
5275	NASDAQ	HTLF	Thu, Jan 20, 2022	52.15	52.86	50.78	50.90
5274	NASDAQ	HTLF	Wed, Jan 19, 2022	53.42	53.57	52.28	52.28
5273	NASDAQ	HTLF	Tue, Jan 18, 2022	53.50	53.92	53.11	53.39
5272	NASDAQ	HTLF	Fri, Jan 14, 2022	52.88	53.98	52.26	53.89
5271	NASDAQ	HTLF	Thu, Jan 13, 2022	52.97	53.56	52.83	53.18
5270	NASDAQ	HTLF	Wed, Jan 12, 2022	53.27	53.59	52.51	52.73
5269	NASDAQ	HTLF	Tue, Jan 11, 2022	53.70	53.70	51.00	53.12
5268	NASDAQ	HTLF	Mon, Jan 10, 2022	53.50	53.95	53.05	53.49
5267	NASDAQ	HTLF	Fri, Jan 7, 2022	53.19	53.64	52.83	53.50
5266	NASDAQ	HTLF	Thu, Jan 6, 2022	51.98	53.34	50.50	53.30
5265	NASDAQ	HTLF	Wed, Jan 5, 2022	51.86	52.37	51.40	51.68
5264	NASDAQ	HTLF	Tue, Jan 4, 2022	51.69	52.49	51.45	51.74
5263	NASDAQ	HTLF	Mon, Jan 3, 2022	51.04	52.00	50.65	51.24
5262	NASDAQ	HTLF	Fri, Dec 31, 2021	50.74	51.11	50.42	50.61
5261	NASDAQ	HTLF	Thu, Dec 30, 2021	51.27	51.66	50.70	50.77
5260	NASDAQ	HTLF	Wed, Dec 29, 2021	51.00	51.36	50.80	51.13
5259	NASDAQ	HTLF	Tue, Dec 28, 2021	50.72	51.35	50.38	50.99
5258	NASDAQ	HTLF	Mon, Dec 27, 2021	50.53	50.95	50.09	50.80
5257	NASDAQ	HTLF	Thu, Dec 23, 2021	50.07	50.77	49.38	50.42
5256	NASDAQ	HTLF	Wed, Dec 22, 2021	49.60	50.10	49.08	50.10
5255	NASDAQ	HTLF	Tue, Dec 21, 2021	48.64	49.81	48.57	49.58
5254	NASDAQ	HTLF	Mon, Dec 20, 2021	48.56	48.79	47.71	48.39
5253	NASDAQ	HTLF	Fri, Dec 17, 2021	50.31	50.45	49.13	49.51
5252	NASDAQ	HTLF	Thu, Dec 16, 2021	50.47	50.86	50.00	50.31
5251	NASDAQ	HTLF	Wed, Dec 15, 2021	49.61	50.38	48.71	49.82
5250	NASDAQ	HTLF	Tue, Dec 14, 2021	48.58	49.88	48.58	49.14
5249	NASDAQ	HTLF	Mon, Dec 13, 2021	48.61	49.01	48.00	48.42
5248	NASDAQ	HTLF	Fri, Dec 10, 2021	48.61	48.88	48.00	48.78
5247	NASDAQ	HTLF	Thu, Dec 9, 2021	49.23	49.23	48.14	48.18
5246	NASDAQ	HTLF	Wed, Dec 8, 2021	49.95	50.00	48.79	49.12
5245	NASDAQ	HTLF	Tue, Dec 7, 2021	50.33	50.71	49.28	49.80
5244	NASDAQ	HTLF	Mon, Dec 6, 2021	49.15	50.31	48.49	49.94
5243	NASDAQ	HTLF	Fri, Dec 3, 2021	49.68	49.68	47.98	48.30
5242	NASDAQ	HTLF	Thu, Dec 2, 2021	48.11	49.64	47.51	49.37
5241	NASDAQ	HTLF	Wed, Dec 1, 2021	48.66	49.34	47.50	47.64
5240	NASDAQ	HTLF	Tue, Nov 30, 2021	47.96	48.26	47.09	47.50
5239	NASDAQ	HTLF	Mon, Nov 29, 2021	49.51	49.51	48.39	48.50
5238	NASDAQ	HTLF	Fri, Nov 26, 2021	50.01	50.48	48.01	48.63
5237	NASDAQ	HTLF	Wed, Nov 24, 2021	51.66	52.19	51.66	51.86
5236	NASDAQ	HTLF	Tue, Nov 23, 2021	51.43	52.29	51.43	51.88
5235	NASDAQ	HTLF	Mon, Nov 22, 2021	51.08	52.50	50.61	51.15
5234	NASDAQ	HTLF	Fri, Nov 19, 2021	50.32	50.70	49.96	50.69
5233	NASDAQ	HTLF	Thu, Nov 18, 2021	50.76	50.92	50.41	50.91
5232	NASDAQ	HTLF	Wed, Nov 17, 2021	50.76	51.18	50.13	50.80
5231	NASDAQ	HTLF	Tue, Nov 16, 2021	51.88	51.88	50.78	51.03
5230	NASDAQ	HTLF	Mon, Nov 15, 2021	51.55	51.94	51.38	51.90
5229	NASDAQ	HTLF	Fri, Nov 12, 2021	52.23	52.31	51.11	51.41
5228	NASDAQ	HTLF	Thu, Nov 11, 2021	52.72	52.93	51.19	52.50
5227	NASDAQ	HTLF	Wed, Nov 10, 2021	52.58	52.99	52.56	52.56
5226	NASDAQ	HTLF	Tue, Nov 9, 2021	52.31	52.75	51.75	52.48
5225	NASDAQ	HTLF	Mon, Nov 8, 2021	52.51	52.91	52.24	52.67
5224	NASDAQ	HTLF	Fri, Nov 5, 2021	51.74	52.82	51.74	52.44
5223	NASDAQ	HTLF	Thu, Nov 4, 2021	51.55	52.12	50.50	51.18
5222	NASDAQ	HTLF	Wed, Nov 3, 2021	50.52	52.53	49.80	52.12
5221	NASDAQ	HTLF	Tue, Nov 2, 2021	51.48	51.49	50.51	50.69
5220	NASDAQ	HTLF	Mon, Nov 1, 2021	50.54	51.43	50.54	51.36
5219	NASDAQ	HTLF	Fri, Oct 29, 2021	50.03	50.33	49.66	50.12
5218	NASDAQ	HTLF	Thu, Oct 28, 2021	49.80	50.41	49.63	49.98
5217	NASDAQ	HTLF	Wed, Oct 27, 2021	52.50	52.79	49.33	49.37
5216	NASDAQ	HTLF	Tue, Oct 26, 2021	53.43	54.00	52.77	52.84
5215	NASDAQ	HTLF	Mon, Oct 25, 2021	51.50	52.11	51.09	51.95
5214	NASDAQ	HTLF	Fri, Oct 22, 2021	50.95	51.47	50.90	51.38
5213	NASDAQ	HTLF	Thu, Oct 21, 2021	51.08	51.14	50.30	50.82
5212	NASDAQ	HTLF	Wed, Oct 20, 2021	49.96	51.09	49.93	51.09
5211	NASDAQ	HTLF	Tue, Oct 19, 2021	50.24	50.33	49.80	50.00
5210	NASDAQ	HTLF	Mon, Oct 18, 2021	49.86	50.50	49.86	50.19
5209	NASDAQ	HTLF	Fri, Oct 15, 2021	51.00	51.22	50.19	50.26
5208	NASDAQ	HTLF	Thu, Oct 14, 2021	50.27	50.46	49.73	50.41
5207	NASDAQ	HTLF	Wed, Oct 13, 2021	49.79	49.98	48.87	49.84
5206	NASDAQ	HTLF	Tue, Oct 12, 2021	49.93	50.22	49.55	49.92
5205	NASDAQ	HTLF	Mon, Oct 11, 2021	50.70	50.73	49.48	50.01
5204	NASDAQ	HTLF	Fri, Oct 8, 2021	49.91	50.72	48.98	50.35
5203	NASDAQ	HTLF	Thu, Oct 7, 2021	49.93	50.30	46.85	50.10
5202	NASDAQ	HTLF	Wed, Oct 6, 2021	49.57	49.93	48.49	49.45
5201	NASDAQ	HTLF	Tue, Oct 5, 2021	50.00	50.29	49.52	49.93
5200	NASDAQ	HTLF	Mon, Oct 4, 2021	49.50	49.91	49.31	49.77
5199	NASDAQ	HTLF	Fri, Oct 1, 2021	48.46	49.72	45.58	49.33
5198	NASDAQ	HTLF	Thu, Sep 30, 2021	48.88	49.17	48.08	48.08
5197	NASDAQ	HTLF	Wed, Sep 29, 2021	48.39	48.81	47.83	48.68
5196	NASDAQ	HTLF	Tue, Sep 28, 2021	49.55	49.55	48.12	48.23
5195	NASDAQ	HTLF	Mon, Sep 27, 2021	47.81	49.75	47.54	49.38
5194	NASDAQ	HTLF	Fri, Sep 24, 2021	47.40	48.14	46.12	47.45
5193	NASDAQ	HTLF	Thu, Sep 23, 2021	46.60	48.00	45.62	47.49
5192	NASDAQ	HTLF	Wed, Sep 22, 2021	45.78	46.57	45.76	46.19
5191	NASDAQ	HTLF	Tue, Sep 21, 2021	45.80	45.81	45.14	45.39
5190	NASDAQ	HTLF	Mon, Sep 20, 2021	45.53	45.87	44.85	45.64
5189	NASDAQ	HTLF	Fri, Sep 17, 2021	46.76	47.29	46.18	46.54
5188	NASDAQ	HTLF	Thu, Sep 16, 2021	47.19	47.22	46.40	46.62
5187	NASDAQ	HTLF	Wed, Sep 15, 2021	46.25	46.98	46.25	46.86
5186	NASDAQ	HTLF	Tue, Sep 14, 2021	46.98	47.19	45.97	46.12
5185	NASDAQ	HTLF	Mon, Sep 13, 2021	46.74	47.05	46.34	46.80
5184	NASDAQ	HTLF	Fri, Sep 10, 2021	46.88	46.88	46.07	46.20
5183	NASDAQ	HTLF	Thu, Sep 9, 2021	46.81	47.22	46.46	46.46
5182	NASDAQ	HTLF	Wed, Sep 8, 2021	47.42	47.52	46.59	46.76
5181	NASDAQ	HTLF	Tue, Sep 7, 2021	47.12	47.72	46.94	47.45
5180	NASDAQ	HTLF	Fri, Sep 3, 2021	47.25	47.44	46.79	46.88
5179	NASDAQ	HTLF	Thu, Sep 2, 2021	46.56	47.41	46.56	47.02
5178	NASDAQ	HTLF	Wed, Sep 1, 2021	47.19	47.19	46.57	47.12
5177	NASDAQ	HTLF	Tue, Aug 31, 2021	47.11	47.53	46.90	47.03
5176	NASDAQ	HTLF	Mon, Aug 30, 2021	48.23	48.49	46.85	46.94
5175	NASDAQ	HTLF	Fri, Aug 27, 2021	46.73	48.10	46.73	47.99
5174	NASDAQ	HTLF	Thu, Aug 26, 2021	46.69	47.56	46.33	46.46
5173	NASDAQ	HTLF	Wed, Aug 25, 2021	47.42	48.00	47.39	47.50
5172	NASDAQ	HTLF	Tue, Aug 24, 2021	47.25	47.50	46.93	47.27
5171	NASDAQ	HTLF	Mon, Aug 23, 2021	47.34	47.49	46.69	47.30
5170	NASDAQ	HTLF	Fri, Aug 20, 2021	45.80	47.02	45.64	46.96
5169	NASDAQ	HTLF	Thu, Aug 19, 2021	45.77	46.26	45.42	46.03
5168	NASDAQ	HTLF	Wed, Aug 18, 2021	46.75	47.19	46.15	46.24
5167	NASDAQ	HTLF	Tue, Aug 17, 2021	46.75	47.98	46.29	46.82
5166	NASDAQ	HTLF	Mon, Aug 16, 2021	47.06	47.52	46.17	47.13
5165	NASDAQ	HTLF	Fri, Aug 13, 2021	47.61	47.61	47.10	47.28
5164	NASDAQ	HTLF	Thu, Aug 12, 2021	48.55	48.55	47.73	47.94
5163	NASDAQ	HTLF	Wed, Aug 11, 2021	47.55	48.32	46.90	48.29
5162	NASDAQ	HTLF	Tue, Aug 10, 2021	46.54	47.39	46.27	47.38
5161	NASDAQ	HTLF	Mon, Aug 9, 2021	47.18	47.40	46.43	46.68
5160	NASDAQ	HTLF	Fri, Aug 6, 2021	46.03	47.57	46.03	47.23
5159	NASDAQ	HTLF	Thu, Aug 5, 2021	45.24	45.70	45.21	45.68
5158	NASDAQ	HTLF	Wed, Aug 4, 2021	44.97	45.53	44.81	44.89
5157	NASDAQ	HTLF	Tue, Aug 3, 2021	45.21	45.83	44.29	45.57
5156	NASDAQ	HTLF	Mon, Aug 2, 2021	45.77	46.60	44.90	44.97
5155	NASDAQ	HTLF	Fri, Jul 30, 2021	45.93	46.45	45.40	45.62
5154	NASDAQ	HTLF	Thu, Jul 29, 2021	46.29	46.44	45.67	45.95
5153	NASDAQ	HTLF	Wed, Jul 28, 2021	45.43	46.46	44.90	45.97
5152	NASDAQ	HTLF	Tue, Jul 27, 2021	44.51	45.53	44.12	45.18
5151	NASDAQ	HTLF	Mon, Jul 26, 2021	44.67	45.57	44.50	44.98
5150	NASDAQ	HTLF	Fri, Jul 23, 2021	44.28	44.72	43.76	44.51
5149	NASDAQ	HTLF	Thu, Jul 22, 2021	44.68	44.68	43.43	43.71
5148	NASDAQ	HTLF	Wed, Jul 21, 2021	44.79	45.42	44.50	44.91
5147	NASDAQ	HTLF	Tue, Jul 20, 2021	43.42	45.19	43.42	44.18
5146	NASDAQ	HTLF	Mon, Jul 19, 2021	44.00	44.08	42.84	43.31
5145	NASDAQ	HTLF	Fri, Jul 16, 2021	46.47	46.47	45.01	45.08
5144	NASDAQ	HTLF	Thu, Jul 15, 2021	45.17	46.30	45.17	46.12
5143	NASDAQ	HTLF	Wed, Jul 14, 2021	45.86	46.39	45.41	45.59
5142	NASDAQ	HTLF	Tue, Jul 13, 2021	46.48	46.58	45.56	45.64
5141	NASDAQ	HTLF	Mon, Jul 12, 2021	45.96	46.61	45.75	46.60
5140	NASDAQ	HTLF	Fri, Jul 9, 2021	45.55	46.52	45.40	46.42
5139	NASDAQ	HTLF	Thu, Jul 8, 2021	44.76	45.35	44.09	44.74
5138	NASDAQ	HTLF	Wed, Jul 7, 2021	45.29	46.08	45.13	45.41
5137	NASDAQ	HTLF	Tue, Jul 6, 2021	46.53	46.53	45.04	45.68
5136	NASDAQ	HTLF	Fri, Jul 2, 2021	47.52	47.87	46.60	46.67
5135	NASDAQ	HTLF	Thu, Jul 1, 2021	47.36	47.88	47.06	47.59
5134	NASDAQ	HTLF	Wed, Jun 30, 2021	46.85	47.33	46.78	46.99
5133	NASDAQ	HTLF	Tue, Jun 29, 2021	48.27	48.27	46.96	47.09
5132	NASDAQ	HTLF	Mon, Jun 28, 2021	48.97	48.97	47.61	47.85
5131	NASDAQ	HTLF	Fri, Jun 25, 2021	50.45	50.46	48.66	49.26
5130	NASDAQ	HTLF	Thu, Jun 24, 2021	50.22	50.25	49.44	50.20
5129	NASDAQ	HTLF	Wed, Jun 23, 2021	50.00	50.46	49.70	49.98
5128	NASDAQ	HTLF	Tue, Jun 22, 2021	49.87	49.90	48.84	49.80
5127	NASDAQ	HTLF	Mon, Jun 21, 2021	49.05	50.16	49.05	49.85
5126	NASDAQ	HTLF	Fri, Jun 18, 2021	49.25	50.14	48.20	48.51
5125	NASDAQ	HTLF	Thu, Jun 17, 2021	51.20	51.46	49.74	50.15
5124	NASDAQ	HTLF	Wed, Jun 16, 2021	49.97	51.22	49.42	51.03
5123	NASDAQ	HTLF	Tue, Jun 15, 2021	49.84	50.24	49.21	50.08
5122	NASDAQ	HTLF	Mon, Jun 14, 2021	49.94	49.94	48.89	49.53
5121	NASDAQ	HTLF	Fri, Jun 11, 2021	49.89	50.09	48.94	49.79
5120	NASDAQ	HTLF	Thu, Jun 10, 2021	50.44	50.86	49.61	49.75
5119	NASDAQ	HTLF	Wed, Jun 9, 2021	50.61	50.68	49.90	49.96
5118	NASDAQ	HTLF	Tue, Jun 8, 2021	50.35	51.16	50.09	50.91
5117	NASDAQ	HTLF	Mon, Jun 7, 2021	50.57	50.70	50.22	50.59
5116	NASDAQ	HTLF	Fri, Jun 4, 2021	50.60	50.65	49.98	50.35
5115	NASDAQ	HTLF	Thu, Jun 3, 2021	50.20	50.63	49.82	50.49
5114	NASDAQ	HTLF	Wed, Jun 2, 2021	50.45	50.58	49.64	50.16
5113	NASDAQ	HTLF	Tue, Jun 1, 2021	49.89	50.34	49.25	50.14
5112	NASDAQ	HTLF	Fri, May 28, 2021	49.78	49.89	48.74	49.75
5111	NASDAQ	HTLF	Thu, May 27, 2021	49.71	50.05	49.45	49.55
5110	NASDAQ	HTLF	Wed, May 26, 2021	48.76	49.65	47.75	49.16
5109	NASDAQ	HTLF	Tue, May 25, 2021	50.05	50.40	48.37	48.39
5108	NASDAQ	HTLF	Mon, May 24, 2021	50.05	50.20	49.30	49.92
5107	NASDAQ	HTLF	Fri, May 21, 2021	49.57	50.22	49.36	49.79
5106	NASDAQ	HTLF	Thu, May 20, 2021	49.22	49.52	48.48	49.07
5105	NASDAQ	HTLF	Wed, May 19, 2021	49.10	49.41	48.18	49.22
5104	NASDAQ	HTLF	Tue, May 18, 2021	50.37	50.58	49.26	49.63
5103	NASDAQ	HTLF	Mon, May 17, 2021	49.58	50.36	49.28	50.31
5102	NASDAQ	HTLF	Fri, May 14, 2021	49.58	50.03	49.18	49.89
5101	NASDAQ	HTLF	Thu, May 13, 2021	47.84	49.56	47.84	49.40
5100	NASDAQ	HTLF	Wed, May 12, 2021	49.06	49.51	47.53	47.82
5099	NASDAQ	HTLF	Tue, May 11, 2021	48.90	49.90	48.58	48.77
5098	NASDAQ	HTLF	Mon, May 10, 2021	50.60	51.46	49.39	49.50
5097	NASDAQ	HTLF	Fri, May 7, 2021	49.59	50.58	49.58	50.39
5096	NASDAQ	HTLF	Thu, May 6, 2021	50.75	51.01	48.71	50.82
5095	NASDAQ	HTLF	Wed, May 5, 2021	51.24	51.45	50.03	50.85
5094	NASDAQ	HTLF	Tue, May 4, 2021	50.95	51.33	50.47	51.17
5093	NASDAQ	HTLF	Mon, May 3, 2021	50.88	51.26	50.42	51.09
5092	NASDAQ	HTLF	Fri, Apr 30, 2021	50.20	50.98	49.70	50.27
5091	NASDAQ	HTLF	Thu, Apr 29, 2021	50.78	51.40	50.24	50.75
5090	NASDAQ	HTLF	Wed, Apr 28, 2021	50.69	50.76	50.22	50.51
5089	NASDAQ	HTLF	Tue, Apr 27, 2021	50.62	50.98	49.54	50.42
5088	NASDAQ	HTLF	Mon, Apr 26, 2021	50.88	51.51	50.23	50.40
5087	NASDAQ	HTLF	Fri, Apr 23, 2021	49.46	51.11	48.79	50.71
5086	NASDAQ	HTLF	Thu, Apr 22, 2021	49.42	49.68	48.73	48.79
5085	NASDAQ	HTLF	Wed, Apr 21, 2021	48.17	49.63	48.17	49.45
5084	NASDAQ	HTLF	Tue, Apr 20, 2021	49.79	50.09	48.12	48.30
5083	NASDAQ	HTLF	Mon, Apr 19, 2021	50.10	50.65	49.53	50.01
5082	NASDAQ	HTLF	Fri, Apr 16, 2021	50.43	50.88	49.38	50.34
5081	NASDAQ	HTLF	Thu, Apr 15, 2021	50.14	50.92	49.02	49.87
5080	NASDAQ	HTLF	Wed, Apr 14, 2021	49.14	50.86	49.14	50.19
5079	NASDAQ	HTLF	Tue, Apr 13, 2021	50.42	50.42	49.20	49.38
5078	NASDAQ	HTLF	Mon, Apr 12, 2021	50.27	50.83	48.99	50.75
5077	NASDAQ	HTLF	Fri, Apr 9, 2021	49.83	50.33	49.54	50.27
5076	NASDAQ	HTLF	Thu, Apr 8, 2021	49.26	49.95	48.65	49.67
5075	NASDAQ	HTLF	Wed, Apr 7, 2021	50.54	50.92	49.47	49.71
5074	NASDAQ	HTLF	Tue, Apr 6, 2021	50.30	50.88	50.18	50.59
5073	NASDAQ	HTLF	Mon, Apr 5, 2021	50.86	51.37	49.09	50.37
5072	NASDAQ	HTLF	Thu, Apr 1, 2021	50.15	50.63	48.52	50.33
5071	NASDAQ	HTLF	Wed, Mar 31, 2021	50.30	51.27	49.97	50.26
5070	NASDAQ	HTLF	Tue, Mar 30, 2021	50.20	51.06	50.10	50.72
5069	NASDAQ	HTLF	Mon, Mar 29, 2021	50.97	51.00	49.42	49.75
5068	NASDAQ	HTLF	Fri, Mar 26, 2021	50.39	51.12	49.97	51.02
5067	NASDAQ	HTLF	Thu, Mar 25, 2021	49.08	50.13	48.31	49.82
5066	NASDAQ	HTLF	Wed, Mar 24, 2021	49.72	51.33	48.91	48.95
5065	NASDAQ	HTLF	Tue, Mar 23, 2021	49.65	50.69	48.49	48.82
5064	NASDAQ	HTLF	Mon, Mar 22, 2021	51.38	51.38	50.00	50.41
5063	NASDAQ	HTLF	Fri, Mar 19, 2021	51.62	52.51	50.30	51.89
5062	NASDAQ	HTLF	Thu, Mar 18, 2021	52.22	54.04	51.70	51.86
5061	NASDAQ	HTLF	Wed, Mar 17, 2021	52.49	53.29	51.62	51.83
5060	NASDAQ	HTLF	Tue, Mar 16, 2021	51.76	52.35	50.91	52.26
5059	NASDAQ	HTLF	Mon, Mar 15, 2021	53.32	53.40	51.41	52.06
5058	NASDAQ	HTLF	Fri, Mar 12, 2021	52.36	53.74	52.26	52.92
5057	NASDAQ	HTLF	Thu, Mar 11, 2021	51.83	52.50	51.47	52.04
5056	NASDAQ	HTLF	Wed, Mar 10, 2021	51.30	52.17	50.05	51.87
5055	NASDAQ	HTLF	Tue, Mar 9, 2021	51.63	51.70	50.14	50.81
5054	NASDAQ	HTLF	Mon, Mar 8, 2021	50.90	52.00	50.54	51.68
5053	NASDAQ	HTLF	Fri, Mar 5, 2021	49.43	50.94	49.07	50.72
5052	NASDAQ	HTLF	Thu, Mar 4, 2021	49.60	50.22	48.33	48.88
5051	NASDAQ	HTLF	Wed, Mar 3, 2021	48.92	50.88	47.04	49.57
5050	NASDAQ	HTLF	Tue, Mar 2, 2021	48.75	48.97	47.95	48.72
5049	NASDAQ	HTLF	Mon, Mar 1, 2021	47.94	48.95	47.47	48.78
5048	NASDAQ	HTLF	Fri, Feb 26, 2021	47.00	47.55	46.17	46.74
5047	NASDAQ	HTLF	Thu, Feb 25, 2021	47.99	48.19	46.68	47.29
5046	NASDAQ	HTLF	Wed, Feb 24, 2021	46.61	47.90	46.56	47.78
5045	NASDAQ	HTLF	Tue, Feb 23, 2021	46.50	47.19	45.94	46.44
5044	NASDAQ	HTLF	Mon, Feb 22, 2021	45.65	46.50	45.48	46.45
5043	NASDAQ	HTLF	Fri, Feb 19, 2021	45.24	46.07	45.24	45.97
5042	NASDAQ	HTLF	Thu, Feb 18, 2021	45.60	45.94	45.08	45.09
5041	NASDAQ	HTLF	Wed, Feb 17, 2021	45.40	46.04	45.31	45.57
5040	NASDAQ	HTLF	Tue, Feb 16, 2021	45.63	46.24	45.60	45.70
5039	NASDAQ	HTLF	Fri, Feb 12, 2021	45.21	46.00	44.90	45.35
5038	NASDAQ	HTLF	Thu, Feb 11, 2021	45.90	45.90	44.76	45.48
5037	NASDAQ	HTLF	Wed, Feb 10, 2021	46.06	46.50	45.63	45.80
5036	NASDAQ	HTLF	Tue, Feb 9, 2021	45.23	46.30	44.92	46.23
5035	NASDAQ	HTLF	Mon, Feb 8, 2021	45.00	45.50	44.63	45.50
5034	NASDAQ	HTLF	Fri, Feb 5, 2021	45.00	45.00	44.25	44.61
5033	NASDAQ	HTLF	Thu, Feb 4, 2021	44.04	45.29	43.64	45.08
5032	NASDAQ	HTLF	Wed, Feb 3, 2021	43.66	43.85	42.75	43.57
5031	NASDAQ	HTLF	Tue, Feb 2, 2021	43.97	44.30	43.18	43.79
5030	NASDAQ	HTLF	Mon, Feb 1, 2021	42.79	43.65	42.38	43.30
5029	NASDAQ	HTLF	Fri, Jan 29, 2021	43.77	44.06	42.50	42.66
5028	NASDAQ	HTLF	Thu, Jan 28, 2021	43.13	44.21	41.98	43.77
5027	NASDAQ	HTLF	Wed, Jan 27, 2021	44.75	45.15	42.22	42.34
5026	NASDAQ	HTLF	Tue, Jan 26, 2021	45.35	46.00	44.51	45.66
5025	NASDAQ	HTLF	Mon, Jan 25, 2021	45.30	46.35	44.23	45.30
5024	NASDAQ	HTLF	Fri, Jan 22, 2021	44.18	46.06	44.18	45.89
5023	NASDAQ	HTLF	Thu, Jan 21, 2021	45.49	45.50	44.66	44.69
5022	NASDAQ	HTLF	Wed, Jan 20, 2021	45.12	45.44	44.83	45.37
5021	NASDAQ	HTLF	Tue, Jan 19, 2021	45.22	45.51	44.82	45.19
5020	NASDAQ	HTLF	Fri, Jan 15, 2021	44.59	45.42	44.27	44.97
5019	NASDAQ	HTLF	Thu, Jan 14, 2021	44.76	45.45	44.26	45.30
5018	NASDAQ	HTLF	Wed, Jan 13, 2021	44.46	44.46	43.20	44.16
5017	NASDAQ	HTLF	Tue, Jan 12, 2021	44.24	45.00	43.82	44.71
5016	NASDAQ	HTLF	Mon, Jan 11, 2021	43.11	44.17	43.11	43.86
5015	NASDAQ	HTLF	Fri, Jan 8, 2021	44.40	44.40	42.63	43.70
5014	NASDAQ	HTLF	Thu, Jan 7, 2021	44.54	44.94	43.84	44.11
5013	NASDAQ	HTLF	Wed, Jan 6, 2021	41.88	44.84	40.99	44.32
5012	NASDAQ	HTLF	Tue, Jan 5, 2021	40.54	41.42	40.15	40.74
5011	NASDAQ	HTLF	Mon, Jan 4, 2021	40.87	41.10	38.02	40.45
5010	NASDAQ	HTLF	Thu, Dec 31, 2020	38.47	40.78	36.71	40.37
5009	NASDAQ	HTLF	Wed, Dec 30, 2020	40.00	40.63	39.99	40.38
5008	NASDAQ	HTLF	Tue, Dec 29, 2020	41.06	41.41	39.77	39.92
5007	NASDAQ	HTLF	Mon, Dec 28, 2020	40.88	41.46	40.44	41.18
5006	NASDAQ	HTLF	Thu, Dec 24, 2020	41.10	41.44	40.12	40.65
5005	NASDAQ	HTLF	Wed, Dec 23, 2020	40.00	41.01	39.85	40.81
5004	NASDAQ	HTLF	Tue, Dec 22, 2020	40.57	40.62	39.40	39.76
5003	NASDAQ	HTLF	Mon, Dec 21, 2020	41.19	41.22	39.59	40.49
5002	NASDAQ	HTLF	Fri, Dec 18, 2020	42.00	42.03	40.92	41.34
5001	NASDAQ	HTLF	Thu, Dec 17, 2020	42.14	42.14	41.04	41.71
5000	NASDAQ	HTLF	Wed, Dec 16, 2020	42.71	42.71	41.76	42.20
4999	NASDAQ	HTLF	Tue, Dec 15, 2020	42.53	43.26	41.97	42.55
4998	NASDAQ	HTLF	Mon, Dec 14, 2020	43.00	43.11	41.90	42.02
4997	NASDAQ	HTLF	Fri, Dec 11, 2020	41.63	42.57	41.25	42.21
4996	NASDAQ	HTLF	Thu, Dec 10, 2020	42.13	42.82	41.86	42.52
4995	NASDAQ	HTLF	Wed, Dec 9, 2020	42.96	43.15	42.01	42.59
4994	NASDAQ	HTLF	Tue, Dec 8, 2020	41.61	42.42	41.41	42.38
4993	NASDAQ	HTLF	Mon, Dec 7, 2020	41.42	42.16	40.87	41.94
4992	NASDAQ	HTLF	Fri, Dec 4, 2020	41.36	41.94	40.83	41.89
4991	NASDAQ	HTLF	Thu, Dec 3, 2020	40.87	41.01	40.12	40.76
4990	NASDAQ	HTLF	Wed, Dec 2, 2020	39.67	40.83	39.25	40.68
4989	NASDAQ	HTLF	Tue, Dec 1, 2020	39.72	41.77	39.60	39.93
4988	NASDAQ	HTLF	Mon, Nov 30, 2020	40.63	40.67	38.72	38.98
4987	NASDAQ	HTLF	Fri, Nov 27, 2020	40.98	40.98	40.01	40.46
4986	NASDAQ	HTLF	Wed, Nov 25, 2020	41.85	41.85	40.60	41.15
4985	NASDAQ	HTLF	Tue, Nov 24, 2020	40.64	42.26	40.06	42.12
4984	NASDAQ	HTLF	Mon, Nov 23, 2020	39.82	40.43	39.46	40.01
4983	NASDAQ	HTLF	Fri, Nov 20, 2020	38.94	39.87	38.47	39.40
4982	NASDAQ	HTLF	Thu, Nov 19, 2020	39.25	39.54	38.62	39.49
4981	NASDAQ	HTLF	Wed, Nov 18, 2020	40.46	40.92	39.42	39.50
4980	NASDAQ	HTLF	Tue, Nov 17, 2020	39.92	40.69	38.71	40.37
4979	NASDAQ	HTLF	Mon, Nov 16, 2020	39.34	40.43	37.53	40.39
4978	NASDAQ	HTLF	Fri, Nov 13, 2020	37.96	39.06	37.96	38.67
4977	NASDAQ	HTLF	Thu, Nov 12, 2020	37.49	37.88	37.01	37.51
4976	NASDAQ	HTLF	Wed, Nov 11, 2020	39.04	39.04	37.60	38.40
4975	NASDAQ	HTLF	Tue, Nov 10, 2020	37.14	39.31	37.14	39.01
4974	NASDAQ	HTLF	Mon, Nov 9, 2020	35.05	38.94	35.05	37.11
4973	NASDAQ	HTLF	Fri, Nov 6, 2020	34.00	34.14	32.52	32.52
4972	NASDAQ	HTLF	Thu, Nov 5, 2020	32.14	33.98	31.87	33.62
4971	NASDAQ	HTLF	Wed, Nov 4, 2020	34.06	34.34	32.06	32.11
4970	NASDAQ	HTLF	Tue, Nov 3, 2020	34.23	35.20	33.95	34.99
4969	NASDAQ	HTLF	Mon, Nov 2, 2020	33.50	33.59	33.14	33.46
4968	NASDAQ	HTLF	Fri, Oct 30, 2020	32.46	33.31	32.46	32.94
4967	NASDAQ	HTLF	Thu, Oct 29, 2020	32.18	32.69	31.51	32.50
4966	NASDAQ	HTLF	Wed, Oct 28, 2020	33.13	33.23	32.19	32.29
4965	NASDAQ	HTLF	Tue, Oct 27, 2020	35.44	35.44	33.73	33.77
4964	NASDAQ	HTLF	Mon, Oct 26, 2020	34.59	35.02	34.32	35.00
4963	NASDAQ	HTLF	Fri, Oct 23, 2020	35.49	35.76	34.07	35.22
4962	NASDAQ	HTLF	Thu, Oct 22, 2020	33.95	35.00	33.95	34.98
4961	NASDAQ	HTLF	Wed, Oct 21, 2020	33.58	34.11	33.58	33.77
4960	NASDAQ	HTLF	Tue, Oct 20, 2020	33.47	34.05	33.47	33.64
4959	NASDAQ	HTLF	Mon, Oct 19, 2020	33.64	33.64	32.96	33.04
4958	NASDAQ	HTLF	Fri, Oct 16, 2020	32.96	33.52	32.61	33.30
4957	NASDAQ	HTLF	Thu, Oct 15, 2020	32.25	33.35	32.20	33.05
4956	NASDAQ	HTLF	Wed, Oct 14, 2020	33.06	33.63	32.65	32.65
4955	NASDAQ	HTLF	Tue, Oct 13, 2020	34.09	34.23	33.07	33.30
4954	NASDAQ	HTLF	Mon, Oct 12, 2020	33.52	34.57	33.52	34.44
4953	NASDAQ	HTLF	Fri, Oct 9, 2020	34.42	34.42	33.56	33.68
4952	NASDAQ	HTLF	Thu, Oct 8, 2020	34.03	34.39	33.59	34.18
4951	NASDAQ	HTLF	Wed, Oct 7, 2020	33.63	34.09	33.08	33.57
4950	NASDAQ	HTLF	Tue, Oct 6, 2020	33.55	34.43	33.04	33.08
4949	NASDAQ	HTLF	Mon, Oct 5, 2020	32.01	33.20	32.01	33.06
4948	NASDAQ	HTLF	Fri, Oct 2, 2020	30.25	31.80	30.21	31.69
4947	NASDAQ	HTLF	Thu, Oct 1, 2020	30.23	30.89	29.83	30.79
4946	NASDAQ	HTLF	Wed, Sep 30, 2020	30.45	30.75	29.77	30.00
4945	NASDAQ	HTLF	Tue, Sep 29, 2020	30.45	30.45	29.51	30.21
4944	NASDAQ	HTLF	Mon, Sep 28, 2020	29.67	30.81	29.67	30.53
4943	NASDAQ	HTLF	Fri, Sep 25, 2020	28.63	29.39	28.63	29.31
4942	NASDAQ	HTLF	Thu, Sep 24, 2020	28.73	29.80	28.37	29.09
4941	NASDAQ	HTLF	Wed, Sep 23, 2020	29.79	30.39	28.55	28.61
4940	NASDAQ	HTLF	Tue, Sep 22, 2020	30.53	31.08	29.57	29.70
4939	NASDAQ	HTLF	Mon, Sep 21, 2020	31.05	31.91	30.27	30.65
4938	NASDAQ	HTLF	Fri, Sep 18, 2020	32.69	32.69	31.83	32.13
4937	NASDAQ	HTLF	Thu, Sep 17, 2020	32.05	32.68	32.01	32.39
4936	NASDAQ	HTLF	Wed, Sep 16, 2020	32.16	32.84	31.83	32.54
4935	NASDAQ	HTLF	Tue, Sep 15, 2020	32.69	32.69	31.79	32.15
4934	NASDAQ	HTLF	Mon, Sep 14, 2020	32.06	32.73	31.67	32.57
4933	NASDAQ	HTLF	Fri, Sep 11, 2020	32.11	32.11	31.56	31.88
4932	NASDAQ	HTLF	Thu, Sep 10, 2020	32.28	32.79	32.10	32.13
4931	NASDAQ	HTLF	Wed, Sep 9, 2020	32.85	33.15	31.40	32.19
4930	NASDAQ	HTLF	Tue, Sep 8, 2020	33.57	33.58	32.40	32.72
4929	NASDAQ	HTLF	Fri, Sep 4, 2020	34.65	34.91	33.31	33.97
4928	NASDAQ	HTLF	Thu, Sep 3, 2020	33.90	35.00	33.53	33.82
4927	NASDAQ	HTLF	Wed, Sep 2, 2020	33.26	33.96	33.23	33.72
4926	NASDAQ	HTLF	Tue, Sep 1, 2020	34.21	34.25	33.28	33.46
4925	NASDAQ	HTLF	Mon, Aug 31, 2020	34.64	34.87	34.21	34.43
4924	NASDAQ	HTLF	Fri, Aug 28, 2020	34.76	34.93	34.36	34.82
4923	NASDAQ	HTLF	Thu, Aug 27, 2020	33.91	35.08	33.91	34.53
4922	NASDAQ	HTLF	Wed, Aug 26, 2020	34.41	34.65	33.60	33.90
4921	NASDAQ	HTLF	Tue, Aug 25, 2020	34.74	35.00	33.83	34.36
4920	NASDAQ	HTLF	Mon, Aug 24, 2020	33.26	34.24	32.80	34.23
4919	NASDAQ	HTLF	Fri, Aug 21, 2020	33.27	33.35	32.72	33.01
4918	NASDAQ	HTLF	Thu, Aug 20, 2020	32.96	33.32	32.79	33.17
4917	NASDAQ	HTLF	Wed, Aug 19, 2020	32.95	34.01	32.73	33.61
4916	NASDAQ	HTLF	Tue, Aug 18, 2020	33.80	33.80	32.86	32.95
4915	NASDAQ	HTLF	Mon, Aug 17, 2020	34.27	34.47	33.80	34.02
4914	NASDAQ	HTLF	Fri, Aug 14, 2020	33.70	34.77	33.61	34.46
4913	NASDAQ	HTLF	Thu, Aug 13, 2020	34.35	34.64	33.82	34.05
4912	NASDAQ	HTLF	Wed, Aug 12, 2020	35.77	35.83	34.14	34.71
4911	NASDAQ	HTLF	Tue, Aug 11, 2020	34.53	35.54	33.22	35.05
4910	NASDAQ	HTLF	Mon, Aug 10, 2020	34.13	35.24	33.99	34.16
4909	NASDAQ	HTLF	Fri, Aug 7, 2020	32.14	34.08	32.14	34.02
4908	NASDAQ	HTLF	Thu, Aug 6, 2020	32.17	32.70	31.99	32.46
4907	NASDAQ	HTLF	Wed, Aug 5, 2020	31.83	32.70	31.62	32.62
4906	NASDAQ	HTLF	Tue, Aug 4, 2020	31.90	31.90	31.10	31.48
4905	NASDAQ	HTLF	Mon, Aug 3, 2020	31.24	32.03	30.91	31.78
4904	NASDAQ	HTLF	Fri, Jul 31, 2020	31.30	31.55	30.40	31.24
4903	NASDAQ	HTLF	Thu, Jul 30, 2020	31.87	31.95	31.21	31.55
4902	NASDAQ	HTLF	Wed, Jul 29, 2020	31.75	32.72	31.39	32.72
4901	NASDAQ	HTLF	Tue, Jul 28, 2020	31.26	32.49	31.02	31.78
4900	NASDAQ	HTLF	Mon, Jul 27, 2020	31.00	31.32	30.34	30.64
4899	NASDAQ	HTLF	Fri, Jul 24, 2020	31.51	31.85	31.11	31.18
4898	NASDAQ	HTLF	Thu, Jul 23, 2020	30.57	31.81	30.57	31.48
4897	NASDAQ	HTLF	Wed, Jul 22, 2020	31.09	31.28	30.41	30.59
4896	NASDAQ	HTLF	Tue, Jul 21, 2020	30.52	31.63	30.52	31.49
4895	NASDAQ	HTLF	Mon, Jul 20, 2020	30.70	31.15	29.88	29.98
4894	NASDAQ	HTLF	Fri, Jul 17, 2020	31.56	31.81	30.88	30.93
4893	NASDAQ	HTLF	Thu, Jul 16, 2020	31.28	32.25	31.25	31.73
4892	NASDAQ	HTLF	Wed, Jul 15, 2020	31.05	31.98	30.90	31.67
4891	NASDAQ	HTLF	Tue, Jul 14, 2020	30.56	30.77	29.59	30.02
4890	NASDAQ	HTLF	Mon, Jul 13, 2020	30.48	31.33	29.81	30.67
4889	NASDAQ	HTLF	Fri, Jul 10, 2020	29.14	30.31	29.14	30.29
4888	NASDAQ	HTLF	Thu, Jul 9, 2020	30.23	30.30	28.90	29.02
4887	NASDAQ	HTLF	Wed, Jul 8, 2020	30.55	31.23	29.83	30.41
4886	NASDAQ	HTLF	Tue, Jul 7, 2020	31.35	31.37	30.00	30.59
4885	NASDAQ	HTLF	Mon, Jul 6, 2020	32.75	32.96	31.52	31.76
4884	NASDAQ	HTLF	Thu, Jul 2, 2020	32.95	33.22	31.53	31.66
4883	NASDAQ	HTLF	Wed, Jul 1, 2020	33.73	33.73	31.83	31.90
4882	NASDAQ	HTLF	Tue, Jun 30, 2020	32.30	33.68	32.30	33.44
4881	NASDAQ	HTLF	Mon, Jun 29, 2020	31.37	32.70	30.82	32.54
4880	NASDAQ	HTLF	Fri, Jun 26, 2020	31.03	31.17	29.87	30.70
4879	NASDAQ	HTLF	Thu, Jun 25, 2020	30.09	31.71	29.82	31.64
4878	NASDAQ	HTLF	Wed, Jun 24, 2020	31.23	31.23	29.98	30.35
4877	NASDAQ	HTLF	Tue, Jun 23, 2020	32.37	32.43	31.70	31.72
4876	NASDAQ	HTLF	Mon, Jun 22, 2020	31.05	32.29	30.87	31.90
4875	NASDAQ	HTLF	Fri, Jun 19, 2020	32.30	32.87	30.44	31.66
4874	NASDAQ	HTLF	Thu, Jun 18, 2020	31.25	32.42	31.25	31.83
4873	NASDAQ	HTLF	Wed, Jun 17, 2020	33.11	33.19	31.31	31.59
4872	NASDAQ	HTLF	Tue, Jun 16, 2020	33.77	33.77	32.25	33.18
4871	NASDAQ	HTLF	Mon, Jun 15, 2020	30.35	32.52	30.30	31.92
4870	NASDAQ	HTLF	Fri, Jun 12, 2020	32.54	33.23	30.95	31.96
4869	NASDAQ	HTLF	Thu, Jun 11, 2020	32.03	32.61	30.84	30.98
4868	NASDAQ	HTLF	Wed, Jun 10, 2020	36.30	36.56	34.12	34.27
4867	NASDAQ	HTLF	Tue, Jun 9, 2020	36.02	37.35	35.48	36.58
4866	NASDAQ	HTLF	Mon, Jun 8, 2020	37.55	37.99	36.26	37.16
4865	NASDAQ	HTLF	Fri, Jun 5, 2020	36.39	37.72	35.92	36.75
4864	NASDAQ	HTLF	Thu, Jun 4, 2020	32.77	34.03	32.64	33.93
4863	NASDAQ	HTLF	Wed, Jun 3, 2020	32.18	33.73	32.18	33.13
4862	NASDAQ	HTLF	Tue, Jun 2, 2020	31.98	32.36	30.53	31.26
4861	NASDAQ	HTLF	Mon, Jun 1, 2020	32.25	32.60	31.53	31.55
4860	NASDAQ	HTLF	Fri, May 29, 2020	31.66	32.40	31.51	32.01
4859	NASDAQ	HTLF	Thu, May 28, 2020	35.25	35.25	32.31	32.61
4858	NASDAQ	HTLF	Wed, May 27, 2020	32.90	34.85	32.72	34.67
4857	NASDAQ	HTLF	Tue, May 26, 2020	31.00	31.95	30.92	31.70
4856	NASDAQ	HTLF	Fri, May 22, 2020	30.29	30.50	29.24	29.51
4855	NASDAQ	HTLF	Thu, May 21, 2020	30.05	30.67	29.89	30.05
4854	NASDAQ	HTLF	Wed, May 20, 2020	29.25	30.45	28.86	30.29
4853	NASDAQ	HTLF	Tue, May 19, 2020	29.80	29.80	28.03	28.03
4852	NASDAQ	HTLF	Mon, May 18, 2020	28.24	30.33	28.24	30.09
4851	NASDAQ	HTLF	Fri, May 15, 2020	26.65	27.25	26.49	26.76
4850	NASDAQ	HTLF	Thu, May 14, 2020	26.17	27.07	25.30	26.91
4849	NASDAQ	HTLF	Wed, May 13, 2020	28.55	28.55	26.35	27.22
4848	NASDAQ	HTLF	Tue, May 12, 2020	30.92	30.92	28.77	28.85
4847	NASDAQ	HTLF	Mon, May 11, 2020	31.70	32.32	30.49	30.70
4846	NASDAQ	HTLF	Fri, May 8, 2020	31.75	32.62	31.52	32.43
4845	NASDAQ	HTLF	Thu, May 7, 2020	30.91	31.78	30.66	30.89
4844	NASDAQ	HTLF	Wed, May 6, 2020	32.14	32.51	30.53	30.66
4843	NASDAQ	HTLF	Tue, May 5, 2020	33.57	33.79	31.82	31.87
4842	NASDAQ	HTLF	Mon, May 4, 2020	32.61	32.94	31.90	32.84
4841	NASDAQ	HTLF	Fri, May 1, 2020	33.02	33.50	32.17	32.92
4840	NASDAQ	HTLF	Thu, Apr 30, 2020	34.51	35.07	33.65	33.97
4839	NASDAQ	HTLF	Wed, Apr 29, 2020	34.50	36.19	34.06	35.42
4838	NASDAQ	HTLF	Tue, Apr 28, 2020	33.00	34.33	32.55	33.82
4837	NASDAQ	HTLF	Mon, Apr 27, 2020	30.49	32.69	29.87	32.25
4836	NASDAQ	HTLF	Fri, Apr 24, 2020	29.68	30.36	29.49	30.02
4835	NASDAQ	HTLF	Thu, Apr 23, 2020	29.29	29.77	29.11	29.46
4834	NASDAQ	HTLF	Wed, Apr 22, 2020	29.28	29.79	28.69	28.85
4833	NASDAQ	HTLF	Tue, Apr 21, 2020	28.67	29.29	28.07	29.00
4832	NASDAQ	HTLF	Mon, Apr 20, 2020	29.01	30.35	28.55	29.64
4831	NASDAQ	HTLF	Fri, Apr 17, 2020	29.18	30.39	29.18	30.04
4830	NASDAQ	HTLF	Thu, Apr 16, 2020	29.39	29.39	27.12	27.86
4829	NASDAQ	HTLF	Wed, Apr 15, 2020	30.50	30.80	29.24	29.46
4828	NASDAQ	HTLF	Tue, Apr 14, 2020	32.32	32.32	30.52	31.10
4827	NASDAQ	HTLF	Mon, Apr 13, 2020	32.42	32.42	30.74	31.36
4826	NASDAQ	HTLF	Thu, Apr 9, 2020	31.18	32.72	30.92	32.67
4825	NASDAQ	HTLF	Wed, Apr 8, 2020	29.90	30.61	29.12	30.16
4824	NASDAQ	HTLF	Tue, Apr 7, 2020	30.40	31.28	28.74	29.26
4823	NASDAQ	HTLF	Mon, Apr 6, 2020	28.79	30.16	28.69	29.58
4822	NASDAQ	HTLF	Fri, Apr 3, 2020	29.26	29.39	26.73	27.33
4821	NASDAQ	HTLF	Thu, Apr 2, 2020	28.00	29.62	28.00	29.51
4820	NASDAQ	HTLF	Wed, Apr 1, 2020	29.48	29.48	28.00	28.37
4819	NASDAQ	HTLF	Tue, Mar 31, 2020	29.84	30.52	29.15	30.20
4818	NASDAQ	HTLF	Mon, Mar 30, 2020	29.55	30.52	28.34	30.11
4817	NASDAQ	HTLF	Fri, Mar 27, 2020	30.30	31.16	29.66	29.72
4816	NASDAQ	HTLF	Thu, Mar 26, 2020	28.52	31.29	28.24	31.12
4815	NASDAQ	HTLF	Wed, Mar 25, 2020	28.28	33.20	27.51	28.06
4814	NASDAQ	HTLF	Tue, Mar 24, 2020	27.71	31.18	25.57	28.31
4813	NASDAQ	HTLF	Mon, Mar 23, 2020	28.28	28.33	25.26	26.35
4812	NASDAQ	HTLF	Fri, Mar 20, 2020	32.82	33.54	27.71	28.05
4811	NASDAQ	HTLF	Thu, Mar 19, 2020	31.56	33.72	30.10	32.76
4810	NASDAQ	HTLF	Wed, Mar 18, 2020	30.14	31.85	28.65	31.85
4809	NASDAQ	HTLF	Tue, Mar 17, 2020	29.43	32.69	28.01	32.57
4808	NASDAQ	HTLF	Mon, Mar 16, 2020	31.42	32.41	28.43	28.69
4807	NASDAQ	HTLF	Fri, Mar 13, 2020	31.99	34.46	31.04	34.46
4806	NASDAQ	HTLF	Thu, Mar 12, 2020	31.03	33.64	29.33	30.34
4805	NASDAQ	HTLF	Wed, Mar 11, 2020	34.51	35.69	33.18	33.65
4804	NASDAQ	HTLF	Tue, Mar 10, 2020	36.18	36.66	33.82	36.04
4803	NASDAQ	HTLF	Mon, Mar 9, 2020	38.14	38.14	34.91	34.92
4802	NASDAQ	HTLF	Fri, Mar 6, 2020	40.33	41.85	39.95	40.90
4801	NASDAQ	HTLF	Thu, Mar 5, 2020	42.86	43.18	41.63	42.24
4800	NASDAQ	HTLF	Wed, Mar 4, 2020	44.12	44.27	43.05	44.17
4799	NASDAQ	HTLF	Tue, Mar 3, 2020	45.13	45.74	43.31	43.63
4798	NASDAQ	HTLF	Mon, Mar 2, 2020	42.87	45.34	42.48	45.28
4797	NASDAQ	HTLF	Fri, Feb 28, 2020	44.19	44.84	41.77	42.85
4796	NASDAQ	HTLF	Thu, Feb 27, 2020	46.80	48.01	45.47	45.48
4795	NASDAQ	HTLF	Wed, Feb 26, 2020	48.28	48.73	47.64	47.69
4794	NASDAQ	HTLF	Tue, Feb 25, 2020	49.50	49.50	47.93	48.02
4793	NASDAQ	HTLF	Mon, Feb 24, 2020	49.49	49.80	49.26	49.38
4792	NASDAQ	HTLF	Fri, Feb 21, 2020	51.38	51.38	50.89	50.93
4791	NASDAQ	HTLF	Thu, Feb 20, 2020	50.92	51.85	50.81	51.52
4790	NASDAQ	HTLF	Wed, Feb 19, 2020	50.60	51.13	50.56	50.92
4789	NASDAQ	HTLF	Tue, Feb 18, 2020	50.31	50.62	50.05	50.28
4788	NASDAQ	HTLF	Fri, Feb 14, 2020	50.74	50.84	50.26	50.58
4787	NASDAQ	HTLF	Thu, Feb 13, 2020	50.62	50.95	50.01	50.78
4786	NASDAQ	HTLF	Wed, Feb 12, 2020	50.44	50.86	49.98	50.82
4785	NASDAQ	HTLF	Tue, Feb 11, 2020	50.13	50.55	49.73	49.84
4784	NASDAQ	HTLF	Mon, Feb 10, 2020	49.67	49.92	49.02	49.88
4783	NASDAQ	HTLF	Fri, Feb 7, 2020	49.81	50.06	49.51	49.74
4782	NASDAQ	HTLF	Thu, Feb 6, 2020	51.15	51.15	50.24	50.24
4781	NASDAQ	HTLF	Wed, Feb 5, 2020	50.34	50.86	50.20	50.77
4780	NASDAQ	HTLF	Tue, Feb 4, 2020	49.93	50.25	49.73	49.82
4779	NASDAQ	HTLF	Mon, Feb 3, 2020	49.19	49.49	48.81	49.36
4778	NASDAQ	HTLF	Fri, Jan 31, 2020	49.62	49.69	48.74	48.91
4777	NASDAQ	HTLF	Thu, Jan 30, 2020	49.86	50.56	49.09	50.01
4776	NASDAQ	HTLF	Wed, Jan 29, 2020	50.64	51.03	50.15	50.23
4775	NASDAQ	HTLF	Tue, Jan 28, 2020	50.00	51.63	48.18	50.48
4774	NASDAQ	HTLF	Mon, Jan 27, 2020	46.90	47.57	46.66	47.26
4773	NASDAQ	HTLF	Fri, Jan 24, 2020	48.17	48.48	47.29	47.96
4772	NASDAQ	HTLF	Thu, Jan 23, 2020	47.85	48.25	47.43	48.10
4771	NASDAQ	HTLF	Wed, Jan 22, 2020	48.40	48.53	47.95	48.10
4770	NASDAQ	HTLF	Tue, Jan 21, 2020	49.42	49.42	48.37	48.40
4769	NASDAQ	HTLF	Fri, Jan 17, 2020	50.49	50.50	49.53	49.61
4768	NASDAQ	HTLF	Thu, Jan 16, 2020	49.75	50.23	49.69	50.15
4767	NASDAQ	HTLF	Wed, Jan 15, 2020	49.75	50.00	49.17	49.45
4766	NASDAQ	HTLF	Tue, Jan 14, 2020	49.74	50.09	49.51	49.91
4765	NASDAQ	HTLF	Mon, Jan 13, 2020	49.49	49.98	49.12	49.96
4764	NASDAQ	HTLF	Fri, Jan 10, 2020	49.40	49.63	49.08	49.51
4763	NASDAQ	HTLF	Thu, Jan 9, 2020	49.83	49.85	49.45	49.58
4762	NASDAQ	HTLF	Wed, Jan 8, 2020	49.14	49.74	49.11	49.47
4761	NASDAQ	HTLF	Tue, Jan 7, 2020	49.10	49.28	48.69	49.17
4760	NASDAQ	HTLF	Mon, Jan 6, 2020	48.95	49.49	48.60	49.31
4759	NASDAQ	HTLF	Fri, Jan 3, 2020	48.96	49.66	48.52	49.49
4758	NASDAQ	HTLF	Thu, Jan 2, 2020	49.92	49.92	49.17	49.62
4757	NASDAQ	HTLF	Tue, Dec 31, 2019	49.76	50.04	49.69	49.74
4756	NASDAQ	HTLF	Mon, Dec 30, 2019	49.75	50.05	49.45	49.85
4755	NASDAQ	HTLF	Fri, Dec 27, 2019	49.58	49.61	49.32	49.58
4754	NASDAQ	HTLF	Thu, Dec 26, 2019	49.61	49.88	49.40	49.59
4753	NASDAQ	HTLF	Tue, Dec 24, 2019	49.81	49.81	49.36	49.65
4752	NASDAQ	HTLF	Mon, Dec 23, 2019	49.89	50.00	49.34	49.66
4751	NASDAQ	HTLF	Fri, Dec 20, 2019	49.84	50.24	49.49	49.94
4750	NASDAQ	HTLF	Thu, Dec 19, 2019	49.63	49.88	49.31	49.62
4749	NASDAQ	HTLF	Wed, Dec 18, 2019	49.97	49.97	49.53	49.75
4748	NASDAQ	HTLF	Tue, Dec 17, 2019	49.24	49.91	48.02	49.88
4747	NASDAQ	HTLF	Mon, Dec 16, 2019	48.65	49.28	48.50	49.28
4746	NASDAQ	HTLF	Fri, Dec 13, 2019	48.37	48.60	47.82	48.41
4745	NASDAQ	HTLF	Thu, Dec 12, 2019	47.84	49.12	47.10	48.45
4744	NASDAQ	HTLF	Wed, Dec 11, 2019	47.97	48.00	47.63	47.79
4743	NASDAQ	HTLF	Tue, Dec 10, 2019	47.52	47.85	46.60	47.85
4742	NASDAQ	HTLF	Mon, Dec 9, 2019	47.40	47.67	47.11	47.48
4741	NASDAQ	HTLF	Fri, Dec 6, 2019	47.62	48.12	47.46	47.59
4740	NASDAQ	HTLF	Thu, Dec 5, 2019	47.17	47.32	46.92	47.02
4739	NASDAQ	HTLF	Wed, Dec 4, 2019	46.33	47.05	46.16	46.93
4738	NASDAQ	HTLF	Tue, Dec 3, 2019	46.33	46.38	45.60	46.25
4737	NASDAQ	HTLF	Mon, Dec 2, 2019	47.40	47.67	46.49	46.72
4736	NASDAQ	HTLF	Fri, Nov 29, 2019	47.61	47.64	47.04	47.22
4735	NASDAQ	HTLF	Wed, Nov 27, 2019	47.58	47.71	47.26	47.64
4734	NASDAQ	HTLF	Tue, Nov 26, 2019	47.55	47.84	47.25	47.43
4733	NASDAQ	HTLF	Mon, Nov 25, 2019	46.70	47.92	46.43	47.68
4732	NASDAQ	HTLF	Fri, Nov 22, 2019	46.58	47.00	46.48	46.70
4731	NASDAQ	HTLF	Thu, Nov 21, 2019	46.78	46.78	45.98	46.41
4730	NASDAQ	HTLF	Wed, Nov 20, 2019	46.88	47.22	46.33	46.49
4729	NASDAQ	HTLF	Tue, Nov 19, 2019	46.97	47.33	46.69	47.21
4728	NASDAQ	HTLF	Mon, Nov 18, 2019	46.82	46.90	46.29	46.71
4727	NASDAQ	HTLF	Fri, Nov 15, 2019	47.36	47.69	46.28	47.07
4726	NASDAQ	HTLF	Thu, Nov 14, 2019	47.30	47.63	47.00	47.10
4725	NASDAQ	HTLF	Wed, Nov 13, 2019	47.47	47.66	47.17	47.52
4724	NASDAQ	HTLF	Tue, Nov 12, 2019	47.58	47.90	47.25	47.76
4723	NASDAQ	HTLF	Mon, Nov 11, 2019	47.60	47.95	47.52	47.63
4722	NASDAQ	HTLF	Fri, Nov 8, 2019	48.00	48.48	47.75	47.91
4721	NASDAQ	HTLF	Thu, Nov 7, 2019	48.36	48.75	48.08	48.18
4720	NASDAQ	HTLF	Wed, Nov 6, 2019	48.11	48.11	47.54	47.99
4719	NASDAQ	HTLF	Tue, Nov 5, 2019	48.16	48.90	47.87	48.25
4718	NASDAQ	HTLF	Mon, Nov 4, 2019	48.00	48.33	47.44	48.23
4717	NASDAQ	HTLF	Fri, Nov 1, 2019	46.99	47.97	46.99	47.89
4716	NASDAQ	HTLF	Thu, Oct 31, 2019	47.45	47.45	46.34	46.78
4715	NASDAQ	HTLF	Wed, Oct 30, 2019	47.79	47.79	47.01	47.57
4714	NASDAQ	HTLF	Tue, Oct 29, 2019	46.59	47.78	46.24	47.65
4713	NASDAQ	HTLF	Mon, Oct 28, 2019	46.17	47.12	46.17	46.84
4712	NASDAQ	HTLF	Fri, Oct 25, 2019	45.60	46.20	45.57	46.00
4711	NASDAQ	HTLF	Thu, Oct 24, 2019	46.00	46.00	45.34	45.44
4710	NASDAQ	HTLF	Wed, Oct 23, 2019	45.81	45.91	45.47	45.91
4709	NASDAQ	HTLF	Tue, Oct 22, 2019	45.51	46.56	45.17	45.85
4708	NASDAQ	HTLF	Mon, Oct 21, 2019	44.91	45.72	44.83	45.60
4707	NASDAQ	HTLF	Fri, Oct 18, 2019	44.48	45.00	44.48	44.84
4706	NASDAQ	HTLF	Thu, Oct 17, 2019	44.70	44.86	44.26	44.72
4705	NASDAQ	HTLF	Wed, Oct 16, 2019	44.85	45.25	44.36	44.63
4704	NASDAQ	HTLF	Tue, Oct 15, 2019	44.39	45.16	44.11	44.98
4703	NASDAQ	HTLF	Mon, Oct 14, 2019	44.30	44.55	44.05	44.33
4702	NASDAQ	HTLF	Fri, Oct 11, 2019	44.69	45.63	44.61	44.69
4701	NASDAQ	HTLF	Thu, Oct 10, 2019	43.79	44.39	43.72	43.99
4700	NASDAQ	HTLF	Wed, Oct 9, 2019	43.92	43.92	43.19	43.61
4699	NASDAQ	HTLF	Tue, Oct 8, 2019	44.65	44.65	43.37	43.45
4698	NASDAQ	HTLF	Mon, Oct 7, 2019	44.85	45.33	44.60	44.78
4697	NASDAQ	HTLF	Fri, Oct 4, 2019	44.46	44.87	44.08	44.84
4696	NASDAQ	HTLF	Thu, Oct 3, 2019	44.19	44.47	43.40	44.47
4695	NASDAQ	HTLF	Wed, Oct 2, 2019	43.86	44.27	42.62	44.25
4694	NASDAQ	HTLF	Tue, Oct 1, 2019	44.87	45.16	43.81	44.04
4693	NASDAQ	HTLF	Mon, Sep 30, 2019	45.07	45.14	44.49	44.74
4692	NASDAQ	HTLF	Fri, Sep 27, 2019	44.49	45.18	44.49	45.12
4691	NASDAQ	HTLF	Thu, Sep 26, 2019	45.15	45.15	44.05	44.09
4690	NASDAQ	HTLF	Wed, Sep 25, 2019	44.79	45.62	43.12	45.38
4689	NASDAQ	HTLF	Tue, Sep 24, 2019	45.83	45.83	44.57	44.83
4688	NASDAQ	HTLF	Mon, Sep 23, 2019	45.72	46.15	45.31	45.84
4687	NASDAQ	HTLF	Fri, Sep 20, 2019	45.98	46.97	45.80	46.03
4686	NASDAQ	HTLF	Thu, Sep 19, 2019	46.37	47.14	45.87	45.96
4685	NASDAQ	HTLF	Wed, Sep 18, 2019	46.05	46.43	45.39	46.35
4684	NASDAQ	HTLF	Tue, Sep 17, 2019	46.44	46.51	45.67	46.15
4683	NASDAQ	HTLF	Mon, Sep 16, 2019	46.52	47.41	46.50	46.88
4682	NASDAQ	HTLF	Fri, Sep 13, 2019	46.90	47.63	46.79	47.06
4681	NASDAQ	HTLF	Thu, Sep 12, 2019	45.49	46.68	44.86	46.42
4680	NASDAQ	HTLF	Wed, Sep 11, 2019	44.74	45.97	44.33	45.77
4679	NASDAQ	HTLF	Tue, Sep 10, 2019	43.78	44.60	43.23	44.57
4678	NASDAQ	HTLF	Mon, Sep 9, 2019	42.34	43.73	42.32	43.66
4677	NASDAQ	HTLF	Fri, Sep 6, 2019	42.71	42.99	41.91	41.97
4676	NASDAQ	HTLF	Thu, Sep 5, 2019	42.78	43.92	42.62	42.77
4675	NASDAQ	HTLF	Wed, Sep 4, 2019	42.62	42.62	41.98	42.21
4674	NASDAQ	HTLF	Tue, Sep 3, 2019	43.22	43.45	41.98	42.06
4673	NASDAQ	HTLF	Fri, Aug 30, 2019	43.88	44.16	43.40	43.73
4672	NASDAQ	HTLF	Thu, Aug 29, 2019	42.95	43.92	42.95	43.58
4671	NASDAQ	HTLF	Wed, Aug 28, 2019	41.76	43.11	41.76	42.78
4670	NASDAQ	HTLF	Tue, Aug 27, 2019	43.36	43.74	41.68	41.77
4669	NASDAQ	HTLF	Mon, Aug 26, 2019	42.46	43.12	42.33	43.12
4668	NASDAQ	HTLF	Fri, Aug 23, 2019	43.64	43.95	42.01	42.11
4667	NASDAQ	HTLF	Thu, Aug 22, 2019	44.30	44.60	43.77	43.89
4666	NASDAQ	HTLF	Wed, Aug 21, 2019	44.24	44.31	43.85	44.00
4665	NASDAQ	HTLF	Tue, Aug 20, 2019	44.49	44.49	43.67	43.87
4664	NASDAQ	HTLF	Mon, Aug 19, 2019	44.96	44.96	44.48	44.65
4663	NASDAQ	HTLF	Fri, Aug 16, 2019	43.24	44.31	43.24	44.05
4662	NASDAQ	HTLF	Thu, Aug 15, 2019	42.84	43.24	42.56	42.93
4661	NASDAQ	HTLF	Wed, Aug 14, 2019	43.74	44.52	41.78	43.07
4660	NASDAQ	HTLF	Tue, Aug 13, 2019	44.41	45.77	43.88	44.75
4659	NASDAQ	HTLF	Mon, Aug 12, 2019	44.74	44.93	44.36	44.44
4658	NASDAQ	HTLF	Fri, Aug 9, 2019	45.41	46.08	45.09	45.28
4657	NASDAQ	HTLF	Thu, Aug 8, 2019	44.75	45.93	44.75	45.65
4656	NASDAQ	HTLF	Wed, Aug 7, 2019	44.55	45.15	44.17	44.94
4655	NASDAQ	HTLF	Tue, Aug 6, 2019	45.33	45.41	44.47	45.34
4654	NASDAQ	HTLF	Mon, Aug 5, 2019	45.50	45.50	44.18	44.95
4653	NASDAQ	HTLF	Fri, Aug 2, 2019	46.85	47.21	45.82	46.42
4652	NASDAQ	HTLF	Thu, Aug 1, 2019	47.88	48.81	46.64	46.91
4651	NASDAQ	HTLF	Wed, Jul 31, 2019	48.00	48.87	48.00	48.09
4650	NASDAQ	HTLF	Tue, Jul 30, 2019	49.49	49.49	46.32	48.25
4649	NASDAQ	HTLF	Mon, Jul 29, 2019	46.10	46.36	45.60	46.06
4648	NASDAQ	HTLF	Fri, Jul 26, 2019	45.58	46.46	45.45	46.27
4647	NASDAQ	HTLF	Thu, Jul 25, 2019	45.00	45.62	44.75	45.34
4646	NASDAQ	HTLF	Wed, Jul 24, 2019	43.79	45.00	43.78	44.98
4645	NASDAQ	HTLF	Tue, Jul 23, 2019	43.53	43.93	43.38	43.88
4644	NASDAQ	HTLF	Mon, Jul 22, 2019	43.75	43.75	43.06	43.34
4643	NASDAQ	HTLF	Fri, Jul 19, 2019	43.85	44.36	43.76	43.80
4642	NASDAQ	HTLF	Thu, Jul 18, 2019	43.60	44.33	43.60	44.00
4641	NASDAQ	HTLF	Wed, Jul 17, 2019	43.74	44.04	43.27	43.69
4640	NASDAQ	HTLF	Tue, Jul 16, 2019	43.71	44.11	43.56	43.91
4639	NASDAQ	HTLF	Mon, Jul 15, 2019	44.44	44.44	43.50	43.68
4638	NASDAQ	HTLF	Fri, Jul 12, 2019	43.94	44.65	43.73	44.44
4637	NASDAQ	HTLF	Thu, Jul 11, 2019	43.70	43.95	43.31	43.83
4636	NASDAQ	HTLF	Wed, Jul 10, 2019	44.21	44.24	43.53	43.62
4635	NASDAQ	HTLF	Tue, Jul 9, 2019	44.21	44.50	43.72	44.08
4634	NASDAQ	HTLF	Mon, Jul 8, 2019	44.85	44.86	44.18	44.38
4633	NASDAQ	HTLF	Fri, Jul 5, 2019	44.91	45.20	44.56	45.00
4632	NASDAQ	HTLF	Wed, Jul 3, 2019	44.51	44.89	44.26	44.89
4631	NASDAQ	HTLF	Tue, Jul 2, 2019	44.47	44.49	43.84	44.41
4630	NASDAQ	HTLF	Mon, Jul 1, 2019	45.00	45.22	44.12	44.31
4629	NASDAQ	HTLF	Fri, Jun 28, 2019	44.43	45.00	44.37	44.73
4628	NASDAQ	HTLF	Thu, Jun 27, 2019	43.56	44.21	43.56	44.21
4627	NASDAQ	HTLF	Wed, Jun 26, 2019	43.30	43.73	43.14	43.47
4626	NASDAQ	HTLF	Tue, Jun 25, 2019	42.68	43.44	41.95	43.15
4625	NASDAQ	HTLF	Mon, Jun 24, 2019	43.38	43.77	42.69	42.73
4624	NASDAQ	HTLF	Fri, Jun 21, 2019	43.76	44.25	42.98	43.32
4623	NASDAQ	HTLF	Thu, Jun 20, 2019	44.08	44.08	43.28	43.99
4622	NASDAQ	HTLF	Wed, Jun 19, 2019	44.16	44.56	43.73	43.87
4621	NASDAQ	HTLF	Tue, Jun 18, 2019	43.37	44.35	43.25	44.01
4620	NASDAQ	HTLF	Mon, Jun 17, 2019	43.88	44.38	43.14	43.31
4619	NASDAQ	HTLF	Fri, Jun 14, 2019	43.58	44.01	43.20	43.82
4618	NASDAQ	HTLF	Thu, Jun 13, 2019	43.96	44.39	43.43	43.57
4617	NASDAQ	HTLF	Wed, Jun 12, 2019	43.11	43.83	43.11	43.76
4616	NASDAQ	HTLF	Tue, Jun 11, 2019	44.14	44.28	43.25	43.52
4615	NASDAQ	HTLF	Mon, Jun 10, 2019	43.10	44.56	43.10	43.86
4614	NASDAQ	HTLF	Fri, Jun 7, 2019	43.31	43.58	42.76	42.84
4613	NASDAQ	HTLF	Thu, Jun 6, 2019	44.00	44.07	42.83	43.41
4612	NASDAQ	HTLF	Wed, Jun 5, 2019	43.94	44.36	43.53	43.93
4611	NASDAQ	HTLF	Tue, Jun 4, 2019	42.64	44.19	42.64	44.14
4610	NASDAQ	HTLF	Mon, Jun 3, 2019	41.22	42.44	41.21	42.14
4609	NASDAQ	HTLF	Fri, May 31, 2019	41.50	42.98	40.80	41.29
4608	NASDAQ	HTLF	Thu, May 30, 2019	42.58	42.81	41.59	42.02
4607	NASDAQ	HTLF	Wed, May 29, 2019	41.96	42.72	41.83	42.50
4606	NASDAQ	HTLF	Tue, May 28, 2019	42.57	42.79	42.07	42.33
4605	NASDAQ	HTLF	Fri, May 24, 2019	41.49	42.92	41.42	42.82
4604	NASDAQ	HTLF	Thu, May 23, 2019	41.99	42.00	40.93	41.20
4603	NASDAQ	HTLF	Wed, May 22, 2019	42.88	43.04	42.12	42.37
4602	NASDAQ	HTLF	Tue, May 21, 2019	43.26	43.45	43.00	43.13
4601	NASDAQ	HTLF	Mon, May 20, 2019	42.43	43.43	42.38	43.12
4600	NASDAQ	HTLF	Fri, May 17, 2019	42.53	43.48	42.53	42.69
4599	NASDAQ	HTLF	Thu, May 16, 2019	42.91	43.68	42.91	43.09
4598	NASDAQ	HTLF	Wed, May 15, 2019	43.31	43.31	42.60	43.03
4597	NASDAQ	HTLF	Tue, May 14, 2019	42.97	44.04	42.94	43.70
4596	NASDAQ	HTLF	Mon, May 13, 2019	44.00	44.83	42.77	42.95
4595	NASDAQ	HTLF	Fri, May 10, 2019	44.59	44.82	43.71	44.78
4594	NASDAQ	HTLF	Thu, May 9, 2019	44.44	45.09	44.01	44.82
4593	NASDAQ	HTLF	Wed, May 8, 2019	45.29	45.44	44.81	44.82
4592	NASDAQ	HTLF	Tue, May 7, 2019	46.08	46.50	45.17	45.35
4591	NASDAQ	HTLF	Mon, May 6, 2019	45.70	46.79	45.45	46.51
4590	NASDAQ	HTLF	Fri, May 3, 2019	45.71	46.42	45.71	46.41
4589	NASDAQ	HTLF	Thu, May 2, 2019	45.16	45.80	44.98	45.72
4588	NASDAQ	HTLF	Wed, May 1, 2019	44.89	45.80	44.82	45.29
4587	NASDAQ	HTLF	Tue, Apr 30, 2019	45.98	47.94	44.35	44.90
4586	NASDAQ	HTLF	Mon, Apr 29, 2019	46.27	47.55	46.14	47.40
4585	NASDAQ	HTLF	Fri, Apr 26, 2019	45.79	46.34	45.53	46.29
4584	NASDAQ	HTLF	Thu, Apr 25, 2019	46.05	46.15	45.18	45.82
4583	NASDAQ	HTLF	Wed, Apr 24, 2019	46.12	46.53	45.81	46.25
4582	NASDAQ	HTLF	Tue, Apr 23, 2019	45.14	46.34	44.83	46.21
4581	NASDAQ	HTLF	Mon, Apr 22, 2019	45.92	46.32	44.82	45.14
4580	NASDAQ	HTLF	Thu, Apr 18, 2019	46.69	46.75	45.91	46.07
4579	NASDAQ	HTLF	Wed, Apr 17, 2019	46.63	46.97	46.20	46.92
4578	NASDAQ	HTLF	Tue, Apr 16, 2019	45.53	46.62	45.37	46.57
4577	NASDAQ	HTLF	Mon, Apr 15, 2019	46.06	46.43	45.28	45.42
4576	NASDAQ	HTLF	Fri, Apr 12, 2019	45.53	46.11	45.34	46.05
4575	NASDAQ	HTLF	Thu, Apr 11, 2019	45.11	45.50	44.93	45.16
4574	NASDAQ	HTLF	Wed, Apr 10, 2019	44.66	44.99	44.27	44.94
4573	NASDAQ	HTLF	Tue, Apr 9, 2019	44.65	45.19	44.37	44.66
4572	NASDAQ	HTLF	Mon, Apr 8, 2019	44.25	44.81	43.98	44.79
4571	NASDAQ	HTLF	Fri, Apr 5, 2019	43.99	44.47	43.91	44.39
4570	NASDAQ	HTLF	Thu, Apr 4, 2019	43.27	44.02	43.27	43.98
4569	NASDAQ	HTLF	Wed, Apr 3, 2019	43.89	44.33	43.24	43.32
4568	NASDAQ	HTLF	Tue, Apr 2, 2019	43.81	43.92	43.35	43.47
4567	NASDAQ	HTLF	Mon, Apr 1, 2019	42.74	43.97	42.63	43.80
4566	NASDAQ	HTLF	Fri, Mar 29, 2019	42.74	43.22	42.34	42.65
4565	NASDAQ	HTLF	Thu, Mar 28, 2019	42.59	42.97	42.25	42.70
4564	NASDAQ	HTLF	Wed, Mar 27, 2019	42.89	43.27	42.01	42.46
4563	NASDAQ	HTLF	Tue, Mar 26, 2019	42.63	43.40	42.41	43.02
4562	NASDAQ	HTLF	Mon, Mar 25, 2019	42.04	42.82	41.66	42.55
4561	NASDAQ	HTLF	Fri, Mar 22, 2019	43.94	44.01	41.57	42.05
4560	NASDAQ	HTLF	Thu, Mar 21, 2019	44.27	45.52	44.19	44.31
4559	NASDAQ	HTLF	Wed, Mar 20, 2019	45.73	46.57	44.57	44.57
4558	NASDAQ	HTLF	Tue, Mar 19, 2019	47.23	47.81	45.71	45.77
4557	NASDAQ	HTLF	Mon, Mar 18, 2019	46.89	47.68	46.89	47.05
4556	NASDAQ	HTLF	Fri, Mar 15, 2019	46.54	47.30	46.31	46.87
4555	NASDAQ	HTLF	Thu, Mar 14, 2019	46.76	47.50	46.58	46.58
4554	NASDAQ	HTLF	Wed, Mar 13, 2019	46.60	47.21	46.58	46.71
4553	NASDAQ	HTLF	Tue, Mar 12, 2019	46.48	46.74	46.18	46.51
4552	NASDAQ	HTLF	Mon, Mar 11, 2019	45.84	46.88	45.77	46.43
4551	NASDAQ	HTLF	Fri, Mar 8, 2019	45.43	45.95	45.37	45.77
4550	NASDAQ	HTLF	Thu, Mar 7, 2019	46.77	46.77	45.57	45.69
4549	NASDAQ	HTLF	Wed, Mar 6, 2019	47.99	48.29	46.71	46.80
4548	NASDAQ	HTLF	Tue, Mar 5, 2019	48.38	48.38	47.78	48.10
4547	NASDAQ	HTLF	Mon, Mar 4, 2019	48.58	49.00	48.13	48.40
4546	NASDAQ	HTLF	Fri, Mar 1, 2019	48.87	48.87	48.20	48.63
4545	NASDAQ	HTLF	Thu, Feb 28, 2019	48.43	48.75	48.38	48.59
4544	NASDAQ	HTLF	Wed, Feb 27, 2019	47.85	48.57	47.44	48.44
4543	NASDAQ	HTLF	Tue, Feb 26, 2019	48.44	48.47	47.78	47.88
4542	NASDAQ	HTLF	Mon, Feb 25, 2019	49.02	49.27	48.45	48.56
4541	NASDAQ	HTLF	Fri, Feb 22, 2019	48.83	49.12	48.53	48.84
4540	NASDAQ	HTLF	Thu, Feb 21, 2019	49.15	49.29	48.46	48.77
4539	NASDAQ	HTLF	Wed, Feb 20, 2019	48.85	49.25	48.56	49.16
4538	NASDAQ	HTLF	Tue, Feb 19, 2019	48.37	49.00	48.28	48.81
4537	NASDAQ	HTLF	Fri, Feb 15, 2019	47.60	48.77	47.60	48.49
4536	NASDAQ	HTLF	Thu, Feb 14, 2019	47.75	47.82	47.33	47.33
4535	NASDAQ	HTLF	Wed, Feb 13, 2019	48.17	48.45	47.95	48.24
4534	NASDAQ	HTLF	Tue, Feb 12, 2019	47.89	48.47	47.49	48.17
4533	NASDAQ	HTLF	Mon, Feb 11, 2019	47.47	47.76	47.15	47.75
4532	NASDAQ	HTLF	Fri, Feb 8, 2019	47.75	47.90	47.09	47.28
4531	NASDAQ	HTLF	Thu, Feb 7, 2019	47.64	48.40	47.60	47.96
4530	NASDAQ	HTLF	Wed, Feb 6, 2019	47.15	47.79	47.15	47.49
4529	NASDAQ	HTLF	Tue, Feb 5, 2019	47.50	47.50	47.15	47.32
4528	NASDAQ	HTLF	Mon, Feb 4, 2019	46.31	47.40	46.26	47.34
4527	NASDAQ	HTLF	Fri, Feb 1, 2019	45.31	46.35	45.31	46.10
4526	NASDAQ	HTLF	Thu, Jan 31, 2019	45.27	45.50	44.72	45.36
4525	NASDAQ	HTLF	Wed, Jan 30, 2019	45.85	46.47	45.40	45.55
4524	NASDAQ	HTLF	Tue, Jan 29, 2019	46.50	47.42	45.90	46.00
4523	NASDAQ	HTLF	Mon, Jan 28, 2019	47.09	48.14	47.01	47.89
4522	NASDAQ	HTLF	Fri, Jan 25, 2019	47.40	47.77	46.97	47.40
4521	NASDAQ	HTLF	Thu, Jan 24, 2019	46.96	47.69	46.62	47.07
4520	NASDAQ	HTLF	Wed, Jan 23, 2019	47.18	47.18	46.30	47.09
4519	NASDAQ	HTLF	Tue, Jan 22, 2019	47.20	47.67	46.62	46.90
4518	NASDAQ	HTLF	Fri, Jan 18, 2019	46.70	47.82	46.70	47.54
4517	NASDAQ	HTLF	Thu, Jan 17, 2019	46.10	46.79	45.96	46.76
4516	NASDAQ	HTLF	Wed, Jan 16, 2019	45.60	46.64	45.60	46.41
4515	NASDAQ	HTLF	Tue, Jan 15, 2019	45.15	45.50	44.59	45.45
4514	NASDAQ	HTLF	Mon, Jan 14, 2019	45.39	45.82	45.14	45.14
4513	NASDAQ	HTLF	Fri, Jan 11, 2019	45.39	45.79	45.00	45.68
4512	NASDAQ	HTLF	Thu, Jan 10, 2019	45.50	45.84	44.93	45.55
4511	NASDAQ	HTLF	Wed, Jan 9, 2019	45.76	46.10	45.34	45.60
4510	NASDAQ	HTLF	Tue, Jan 8, 2019	45.73	45.73	45.01	45.69
4509	NASDAQ	HTLF	Mon, Jan 7, 2019	45.02	45.66	44.79	45.32
4508	NASDAQ	HTLF	Fri, Jan 4, 2019	44.26	45.70	43.68	45.14
4507	NASDAQ	HTLF	Thu, Jan 3, 2019	44.14	45.10	43.67	43.83
4506	NASDAQ	HTLF	Wed, Jan 2, 2019	43.32	44.71	42.73	44.41
4505	NASDAQ	HTLF	Mon, Dec 31, 2018	43.83	43.95	43.23	43.95
4504	NASDAQ	HTLF	Fri, Dec 28, 2018	43.63	44.52	43.26	43.80
4503	NASDAQ	HTLF	Thu, Dec 27, 2018	43.14	43.90	42.31	43.54
4502	NASDAQ	HTLF	Wed, Dec 26, 2018	42.04	44.14	41.88	44.12
4501	NASDAQ	HTLF	Mon, Dec 24, 2018	43.21	43.21	41.98	42.08
4500	NASDAQ	HTLF	Fri, Dec 21, 2018	44.01	45.02	42.87	43.26
4499	NASDAQ	HTLF	Thu, Dec 20, 2018	44.04	44.30	43.16	44.08
4498	NASDAQ	HTLF	Wed, Dec 19, 2018	45.83	46.12	43.88	44.12
4497	NASDAQ	HTLF	Tue, Dec 18, 2018	46.91	47.64	45.56	45.81
4496	NASDAQ	HTLF	Mon, Dec 17, 2018	47.25	47.74	46.62	46.83
4495	NASDAQ	HTLF	Fri, Dec 14, 2018	48.50	49.14	47.44	47.53
4494	NASDAQ	HTLF	Thu, Dec 13, 2018	50.21	50.48	48.67	48.85
4493	NASDAQ	HTLF	Wed, Dec 12, 2018	49.56	50.89	48.34	49.95
4492	NASDAQ	HTLF	Tue, Dec 11, 2018	48.87	50.24	48.82	49.17
4491	NASDAQ	HTLF	Mon, Dec 10, 2018	50.52	50.52	49.00	49.52
4490	NASDAQ	HTLF	Fri, Dec 7, 2018	50.98	51.73	50.35	50.95
4489	NASDAQ	HTLF	Thu, Dec 6, 2018	50.42	51.02	50.10	50.99
4488	NASDAQ	HTLF	Tue, Dec 4, 2018	54.28	54.28	50.78	50.99
4487	NASDAQ	HTLF	Mon, Dec 3, 2018	55.00	55.20	53.52	54.44
4486	NASDAQ	HTLF	Fri, Nov 30, 2018	54.05	54.84	54.05	54.70
4485	NASDAQ	HTLF	Thu, Nov 29, 2018	54.50	54.96	53.07	54.08
4484	NASDAQ	HTLF	Wed, Nov 28, 2018	53.51	54.74	52.92	54.57
4483	NASDAQ	HTLF	Tue, Nov 27, 2018	53.76	54.18	53.22	53.50
4482	NASDAQ	HTLF	Mon, Nov 26, 2018	53.86	54.63	53.66	53.82
4481	NASDAQ	HTLF	Fri, Nov 23, 2018	53.10	53.81	52.52	53.49
4480	NASDAQ	HTLF	Wed, Nov 21, 2018	53.30	54.07	52.73	53.34
4479	NASDAQ	HTLF	Tue, Nov 20, 2018	53.84	53.99	52.90	53.20
4478	NASDAQ	HTLF	Mon, Nov 19, 2018	54.68	55.10	53.93	54.24
4477	NASDAQ	HTLF	Fri, Nov 16, 2018	54.28	54.86	54.00	54.66
4476	NASDAQ	HTLF	Thu, Nov 15, 2018	53.13	54.55	53.10	54.54
4475	NASDAQ	HTLF	Wed, Nov 14, 2018	55.00	55.00	53.02	53.59
4474	NASDAQ	HTLF	Tue, Nov 13, 2018	54.43	55.50	54.43	54.65
4473	NASDAQ	HTLF	Mon, Nov 12, 2018	54.75	55.17	54.27	54.33
4472	NASDAQ	HTLF	Fri, Nov 9, 2018	55.40	55.52	54.48	54.81
4471	NASDAQ	HTLF	Thu, Nov 8, 2018	55.03	55.74	55.03	55.52
4470	NASDAQ	HTLF	Wed, Nov 7, 2018	54.86	55.23	54.05	55.03
4469	NASDAQ	HTLF	Tue, Nov 6, 2018	54.09	54.93	53.64	54.71
4468	NASDAQ	HTLF	Mon, Nov 5, 2018	53.86	54.47	53.56	54.12
4467	NASDAQ	HTLF	Fri, Nov 2, 2018	53.94	54.26	53.13	53.84
4466	NASDAQ	HTLF	Thu, Nov 1, 2018	53.32	54.09	52.98	53.61
4465	NASDAQ	HTLF	Wed, Oct 31, 2018	54.19	54.45	52.99	53.14
4464	NASDAQ	HTLF	Tue, Oct 30, 2018	53.55	54.45	52.68	53.95
4463	NASDAQ	HTLF	Mon, Oct 29, 2018	52.42	53.86	51.82	53.80
4462	NASDAQ	HTLF	Fri, Oct 26, 2018	51.50	52.20	51.04	51.84
4461	NASDAQ	HTLF	Thu, Oct 25, 2018	51.15	52.29	51.15	51.92
4460	NASDAQ	HTLF	Wed, Oct 24, 2018	53.04	53.07	50.91	51.00
4459	NASDAQ	HTLF	Tue, Oct 23, 2018	52.55	53.40	52.26	53.03
4458	NASDAQ	HTLF	Mon, Oct 22, 2018	54.08	55.15	52.94	53.05
4457	NASDAQ	HTLF	Fri, Oct 19, 2018	54.32	54.59	53.85	54.02
4456	NASDAQ	HTLF	Thu, Oct 18, 2018	55.28	55.53	54.31	54.45
4455	NASDAQ	HTLF	Wed, Oct 17, 2018	55.01	55.65	54.35	55.26
4454	NASDAQ	HTLF	Tue, Oct 16, 2018	55.09	55.22	54.42	55.14
4453	NASDAQ	HTLF	Mon, Oct 15, 2018	54.38	55.12	54.35	54.72
4452	NASDAQ	HTLF	Fri, Oct 12, 2018	56.37	56.40	52.92	54.57
4451	NASDAQ	HTLF	Thu, Oct 11, 2018	57.41	57.75	55.81	55.90
4450	NASDAQ	HTLF	Wed, Oct 10, 2018	58.38	59.11	57.49	57.53
4449	NASDAQ	HTLF	Tue, Oct 9, 2018	57.88	58.68	57.86	58.39
4448	NASDAQ	HTLF	Mon, Oct 8, 2018	57.83	58.38	57.59	58.22
4447	NASDAQ	HTLF	Fri, Oct 5, 2018	58.64	59.13	57.45	57.86
4446	NASDAQ	HTLF	Thu, Oct 4, 2018	58.53	59.16	58.16	58.39
4445	NASDAQ	HTLF	Wed, Oct 3, 2018	57.19	58.62	56.74	58.42
4444	NASDAQ	HTLF	Tue, Oct 2, 2018	57.40	57.79	56.40	56.99
4443	NASDAQ	HTLF	Mon, Oct 1, 2018	58.31	58.79	57.24	57.33
4442	NASDAQ	HTLF	Fri, Sep 28, 2018	57.90	58.35	57.50	58.05
4441	NASDAQ	HTLF	Thu, Sep 27, 2018	58.35	58.50	57.85	57.95
4440	NASDAQ	HTLF	Wed, Sep 26, 2018	60.15	60.15	58.25	58.40
4439	NASDAQ	HTLF	Tue, Sep 25, 2018	60.80	60.80	59.90	60.00
4438	NASDAQ	HTLF	Mon, Sep 24, 2018	61.15	61.15	60.40	60.55
4437	NASDAQ	HTLF	Fri, Sep 21, 2018	61.40	61.95	60.85	61.05
4436	NASDAQ	HTLF	Thu, Sep 20, 2018	60.55	61.90	60.45	61.50
4435	NASDAQ	HTLF	Wed, Sep 19, 2018	60.40	61.20	60.40	60.60
4434	NASDAQ	HTLF	Tue, Sep 18, 2018	60.55	60.70	60.30	60.40
4433	NASDAQ	HTLF	Mon, Sep 17, 2018	60.30	60.75	60.20	60.60
4432	NASDAQ	HTLF	Fri, Sep 14, 2018	59.60	60.70	59.60	60.55
4431	NASDAQ	HTLF	Thu, Sep 13, 2018	60.40	60.40	59.30	59.60
4430	NASDAQ	HTLF	Wed, Sep 12, 2018	60.80	60.80	59.98	60.20
4429	NASDAQ	HTLF	Tue, Sep 11, 2018	60.50	60.85	60.50	60.80
4428	NASDAQ	HTLF	Mon, Sep 10, 2018	60.80	61.05	60.45	60.75
4427	NASDAQ	HTLF	Fri, Sep 7, 2018	60.75	61.00	60.50	60.95
4426	NASDAQ	HTLF	Thu, Sep 6, 2018	60.90	61.25	60.76	60.80
4425	NASDAQ	HTLF	Wed, Sep 5, 2018	60.90	61.20	60.75	60.95
4424	NASDAQ	HTLF	Tue, Sep 4, 2018	60.80	61.20	60.45	60.80
4423	NASDAQ	HTLF	Fri, Aug 31, 2018	60.25	60.90	60.20	60.80
4422	NASDAQ	HTLF	Thu, Aug 30, 2018	60.20	60.75	60.05	60.35
4421	NASDAQ	HTLF	Wed, Aug 29, 2018	60.50	60.50	59.80	60.15
4420	NASDAQ	HTLF	Tue, Aug 28, 2018	61.10	61.10	60.00	60.40
4419	NASDAQ	HTLF	Mon, Aug 27, 2018	61.40	61.75	60.60	60.75
4418	NASDAQ	HTLF	Fri, Aug 24, 2018	61.40	61.40	60.90	61.25
4417	NASDAQ	HTLF	Thu, Aug 23, 2018	61.75	61.90	61.25	61.35
4416	NASDAQ	HTLF	Wed, Aug 22, 2018	61.70	61.80	61.40	61.70
4415	NASDAQ	HTLF	Tue, Aug 21, 2018	60.95	61.95	60.73	61.70
4414	NASDAQ	HTLF	Mon, Aug 20, 2018	60.80	61.00	60.15	60.70
4413	NASDAQ	HTLF	Fri, Aug 17, 2018	60.50	60.75	60.40	60.70
4412	NASDAQ	HTLF	Thu, Aug 16, 2018	60.20	60.95	60.20	60.60
4411	NASDAQ	HTLF	Wed, Aug 15, 2018	59.95	60.65	59.85	60.10
4410	NASDAQ	HTLF	Tue, Aug 14, 2018	59.95	60.65	59.92	60.30
4409	NASDAQ	HTLF	Mon, Aug 13, 2018	59.75	60.20	59.50	59.80
4408	NASDAQ	HTLF	Fri, Aug 10, 2018	59.40	60.08	59.05	59.90
4407	NASDAQ	HTLF	Thu, Aug 9, 2018	59.90	60.10	59.55	59.70
4406	NASDAQ	HTLF	Wed, Aug 8, 2018	59.75	60.13	58.95	59.95
4405	NASDAQ	HTLF	Tue, Aug 7, 2018	60.05	60.05	57.00	59.70
4404	NASDAQ	HTLF	Mon, Aug 6, 2018	60.00	60.00	59.55	59.85
4403	NASDAQ	HTLF	Fri, Aug 3, 2018	60.25	60.55	59.70	59.95
4402	NASDAQ	HTLF	Thu, Aug 2, 2018	59.25	60.50	59.00	60.25
4401	NASDAQ	HTLF	Wed, Aug 1, 2018	59.00	60.05	58.70	59.95
4400	NASDAQ	HTLF	Tue, Jul 31, 2018	58.25	58.80	57.90	58.75
4399	NASDAQ	HTLF	Mon, Jul 30, 2018	58.65	58.95	58.25	58.40
4398	NASDAQ	HTLF	Fri, Jul 27, 2018	59.00	59.65	58.25	58.75
4397	NASDAQ	HTLF	Thu, Jul 26, 2018	59.30	60.30	59.13	59.50
4396	NASDAQ	HTLF	Wed, Jul 25, 2018	59.45	59.65	57.95	59.35
4395	NASDAQ	HTLF	Tue, Jul 24, 2018	54.05	60.00	51.80	59.48
4394	NASDAQ	HTLF	Mon, Jul 23, 2018	58.45	59.85	58.40	59.45
4393	NASDAQ	HTLF	Fri, Jul 20, 2018	57.65	58.80	57.60	58.55
4392	NASDAQ	HTLF	Thu, Jul 19, 2018	56.70	57.80	56.40	57.75
4391	NASDAQ	HTLF	Wed, Jul 18, 2018	56.45	56.85	56.25	56.70
4390	NASDAQ	HTLF	Tue, Jul 17, 2018	56.45	56.85	56.25	56.50
4389	NASDAQ	HTLF	Mon, Jul 16, 2018	55.90	56.55	55.85	56.45
4388	NASDAQ	HTLF	Fri, Jul 13, 2018	56.10	56.15	55.50	55.65
4387	NASDAQ	HTLF	Thu, Jul 12, 2018	56.95	56.95	55.65	56.05
4386	NASDAQ	HTLF	Wed, Jul 11, 2018	56.95	57.40	56.60	56.65
4385	NASDAQ	HTLF	Tue, Jul 10, 2018	57.95	57.95	56.68	56.90
4384	NASDAQ	HTLF	Mon, Jul 9, 2018	56.90	57.80	56.85	57.75
4383	NASDAQ	HTLF	Fri, Jul 6, 2018	56.55	56.95	56.30	56.75
4382	NASDAQ	HTLF	Thu, Jul 5, 2018	55.95	56.60	55.70	56.55
4381	NASDAQ	HTLF	Tue, Jul 3, 2018	55.85	56.10	55.40	55.70
4380	NASDAQ	HTLF	Mon, Jul 2, 2018	54.80	55.55	54.80	55.50
4379	NASDAQ	HTLF	Fri, Jun 29, 2018	55.45	56.00	54.85	54.85
4378	NASDAQ	HTLF	Thu, Jun 28, 2018	54.95	55.65	54.95	55.20
4377	NASDAQ	HTLF	Wed, Jun 27, 2018	56.20	56.40	54.55	54.90
4376	NASDAQ	HTLF	Tue, Jun 26, 2018	56.45	56.65	55.85	56.40
4375	NASDAQ	HTLF	Mon, Jun 25, 2018	56.25	56.70	55.80	56.45
4374	NASDAQ	HTLF	Fri, Jun 22, 2018	56.75	57.00	55.80	56.45
4373	NASDAQ	HTLF	Thu, Jun 21, 2018	57.00	57.20	56.35	56.50
4372	NASDAQ	HTLF	Wed, Jun 20, 2018	56.70	57.05	56.50	56.80
4371	NASDAQ	HTLF	Tue, Jun 19, 2018	56.00	56.95	55.55	56.75
4370	NASDAQ	HTLF	Mon, Jun 18, 2018	55.65	56.45	55.05	56.15
4369	NASDAQ	HTLF	Fri, Jun 15, 2018	55.30	55.95	54.80	55.65
4368	NASDAQ	HTLF	Thu, Jun 14, 2018	55.85	55.85	55.10	55.75
4367	NASDAQ	HTLF	Wed, Jun 13, 2018	55.85	56.25	55.45	55.65
4366	NASDAQ	HTLF	Tue, Jun 12, 2018	56.55	56.55	55.55	55.90
4365	NASDAQ	HTLF	Mon, Jun 11, 2018	57.25	57.40	56.00	56.30
4364	NASDAQ	HTLF	Fri, Jun 8, 2018	57.00	57.20	56.60	57.00
4363	NASDAQ	HTLF	Thu, Jun 7, 2018	57.70	58.05	56.90	57.00
4362	NASDAQ	HTLF	Wed, Jun 6, 2018	56.55	57.55	56.55	57.50
4361	NASDAQ	HTLF	Tue, Jun 5, 2018	56.55	56.75	56.05	56.45
4360	NASDAQ	HTLF	Mon, Jun 4, 2018	55.45	56.60	55.45	56.50
4359	NASDAQ	HTLF	Fri, Jun 1, 2018	55.20	55.75	55.10	55.45
4358	NASDAQ	HTLF	Thu, May 31, 2018	55.20	55.45	54.45	54.85
4357	NASDAQ	HTLF	Wed, May 30, 2018	54.60	55.55	54.60	55.25
4356	NASDAQ	HTLF	Tue, May 29, 2018	55.00	55.00	53.65	54.35
4355	NASDAQ	HTLF	Fri, May 25, 2018	55.45	55.70	54.80	55.20
4354	NASDAQ	HTLF	Thu, May 24, 2018	55.80	55.85	54.75	55.55
4353	NASDAQ	HTLF	Wed, May 23, 2018	55.70	56.10	55.65	55.90
4352	NASDAQ	HTLF	Tue, May 22, 2018	55.80	56.25	55.70	55.85
4351	NASDAQ	HTLF	Mon, May 21, 2018	55.20	55.85	55.05	55.70
4350	NASDAQ	HTLF	Fri, May 18, 2018	55.55	55.55	55.03	55.05
4349	NASDAQ	HTLF	Thu, May 17, 2018	54.80	55.65	54.53	55.30
4348	NASDAQ	HTLF	Wed, May 16, 2018	54.20	55.00	54.10	54.75
4347	NASDAQ	HTLF	Tue, May 15, 2018	53.90	54.68	53.75	54.25
4346	NASDAQ	HTLF	Mon, May 14, 2018	54.75	54.80	53.90	54.05
4345	NASDAQ	HTLF	Fri, May 11, 2018	54.90	55.30	54.70	54.80
4344	NASDAQ	HTLF	Thu, May 10, 2018	55.00	55.35	54.65	54.95
4343	NASDAQ	HTLF	Wed, May 9, 2018	54.50	55.35	54.35	55.00
4342	NASDAQ	HTLF	Tue, May 8, 2018	53.75	54.45	53.75	54.35
4341	NASDAQ	HTLF	Mon, May 7, 2018	53.75	54.10	53.20	53.65
4340	NASDAQ	HTLF	Fri, May 4, 2018	52.75	54.15	52.55	53.70
4339	NASDAQ	HTLF	Thu, May 3, 2018	53.70	53.80	52.70	53.05
4338	NASDAQ	HTLF	Wed, May 2, 2018	53.15	54.75	52.65	54.05
4337	NASDAQ	HTLF	Tue, May 1, 2018	53.40	53.70	52.15	53.20
4336	NASDAQ	HTLF	Mon, Apr 30, 2018	54.25	54.65	53.60	53.65
4335	NASDAQ	HTLF	Fri, Apr 27, 2018	54.15	54.55	53.85	54.05
4334	NASDAQ	HTLF	Thu, Apr 26, 2018	54.40	54.40	53.70	54.05
4333	NASDAQ	HTLF	Wed, Apr 25, 2018	54.75	54.90	53.90	54.10
4332	NASDAQ	HTLF	Tue, Apr 24, 2018	55.00	55.00	54.15	54.80
4331	NASDAQ	HTLF	Mon, Apr 23, 2018	54.45	55.00	54.20	54.85
4330	NASDAQ	HTLF	Fri, Apr 20, 2018	53.90	54.65	53.85	54.25
4329	NASDAQ	HTLF	Thu, Apr 19, 2018	53.15	54.20	53.15	54.00
4328	NASDAQ	HTLF	Wed, Apr 18, 2018	53.55	53.80	53.15	53.20
4327	NASDAQ	HTLF	Tue, Apr 17, 2018	53.90	53.90	52.80	53.35
4326	NASDAQ	HTLF	Mon, Apr 16, 2018	53.45	53.85	53.00	53.70
4325	NASDAQ	HTLF	Fri, Apr 13, 2018	53.75	53.75	52.90	53.20
4324	NASDAQ	HTLF	Thu, Apr 12, 2018	53.10	53.80	52.95	53.50
4323	NASDAQ	HTLF	Wed, Apr 11, 2018	52.45	52.90	52.05	52.85
4322	NASDAQ	HTLF	Tue, Apr 10, 2018	52.35	53.05	52.00	52.65
4321	NASDAQ	HTLF	Mon, Apr 9, 2018	52.35	52.80	51.75	51.80
4320	NASDAQ	HTLF	Fri, Apr 6, 2018	53.05	53.45	51.45	52.05
4319	NASDAQ	HTLF	Thu, Apr 5, 2018	53.55	53.60	52.85	53.50
4318	NASDAQ	HTLF	Wed, Apr 4, 2018	52.35	53.35	51.95	53.20
4317	NASDAQ	HTLF	Tue, Apr 3, 2018	52.45	53.05	52.25	52.90
4316	NASDAQ	HTLF	Mon, Apr 2, 2018	53.05	53.30	51.50	52.15
4315	NASDAQ	HTLF	Thu, Mar 29, 2018	53.35	53.65	52.90	53.05
4314	NASDAQ	HTLF	Wed, Mar 28, 2018	52.55	53.50	52.15	53.10
4313	NASDAQ	HTLF	Tue, Mar 27, 2018	53.40	53.65	52.25	52.45
4312	NASDAQ	HTLF	Mon, Mar 26, 2018	52.45	53.40	52.10	53.35
4311	NASDAQ	HTLF	Fri, Mar 23, 2018	53.50	53.93	51.60	51.60
4310	NASDAQ	HTLF	Thu, Mar 22, 2018	54.55	54.75	53.20	53.20
4309	NASDAQ	HTLF	Wed, Mar 21, 2018	54.70	55.30	54.03	54.85
4308	NASDAQ	HTLF	Tue, Mar 20, 2018	55.20	55.60	54.55	54.65
4307	NASDAQ	HTLF	Mon, Mar 19, 2018	55.30	55.30	54.00	55.10
4306	NASDAQ	HTLF	Fri, Mar 16, 2018	55.20	55.85	54.40	55.30
4305	NASDAQ	HTLF	Thu, Mar 15, 2018	54.65	55.35	54.25	55.35
4304	NASDAQ	HTLF	Wed, Mar 14, 2018	55.55	55.60	54.45	54.60
4303	NASDAQ	HTLF	Tue, Mar 13, 2018	55.75	55.75	55.15	55.25
4302	NASDAQ	HTLF	Mon, Mar 12, 2018	56.05	56.05	54.35	55.60
4301	NASDAQ	HTLF	Fri, Mar 9, 2018	55.15	56.05	55.00	56.00
4300	NASDAQ	HTLF	Thu, Mar 8, 2018	55.35	55.40	54.05	54.85
4299	NASDAQ	HTLF	Wed, Mar 7, 2018	54.30	55.25	54.30	55.05
4298	NASDAQ	HTLF	Tue, Mar 6, 2018	54.00	54.75	53.50	54.55
4297	NASDAQ	HTLF	Mon, Mar 5, 2018	53.35	53.93	52.60	53.85
4296	NASDAQ	HTLF	Fri, Mar 2, 2018	53.30	54.05	52.55	53.50
4295	NASDAQ	HTLF	Thu, Mar 1, 2018	53.40	53.80	52.75	53.40
4294	NASDAQ	HTLF	Wed, Feb 28, 2018	53.75	54.00	53.00	53.35
4293	NASDAQ	HTLF	Tue, Feb 27, 2018	53.85	54.70	52.95	53.50
4292	NASDAQ	HTLF	Mon, Feb 26, 2018	53.95	54.05	53.10	54.05
4291	NASDAQ	HTLF	Fri, Feb 23, 2018	53.30	53.55	53.00	53.55
4290	NASDAQ	HTLF	Thu, Feb 22, 2018	54.00	54.00	52.80	52.95
4289	NASDAQ	HTLF	Wed, Feb 21, 2018	53.10	54.18	52.55	53.65
4288	NASDAQ	HTLF	Tue, Feb 20, 2018	53.55	53.95	52.60	52.85
4287	NASDAQ	HTLF	Fri, Feb 16, 2018	52.70	53.90	52.70	53.60
4286	NASDAQ	HTLF	Thu, Feb 15, 2018	52.75	52.95	52.40	52.85
4285	NASDAQ	HTLF	Wed, Feb 14, 2018	51.65	52.75	51.65	52.65
4284	NASDAQ	HTLF	Tue, Feb 13, 2018	51.45	51.78	51.10	51.75
4283	NASDAQ	HTLF	Mon, Feb 12, 2018	51.85	51.95	50.85	51.45
4282	NASDAQ	HTLF	Fri, Feb 9, 2018	51.45	51.95	50.10	51.65
4281	NASDAQ	HTLF	Thu, Feb 8, 2018	52.20	52.20	50.85	50.98
4280	NASDAQ	HTLF	Wed, Feb 7, 2018	51.60	52.40	51.20	51.95
4279	NASDAQ	HTLF	Tue, Feb 6, 2018	50.45	52.00	50.25	51.45
4278	NASDAQ	HTLF	Mon, Feb 5, 2018	52.60	53.35	51.20	51.30
4277	NASDAQ	HTLF	Fri, Feb 2, 2018	53.65	53.90	52.90	53.15
4276	NASDAQ	HTLF	Thu, Feb 1, 2018	52.80	53.85	52.38	53.75
4275	NASDAQ	HTLF	Wed, Jan 31, 2018	53.25	53.80	53.15	53.15
4274	NASDAQ	HTLF	Tue, Jan 30, 2018	55.05	55.05	52.65	53.05
4273	NASDAQ	HTLF	Mon, Jan 29, 2018	54.75	55.25	53.96	55.15
4272	NASDAQ	HTLF	Fri, Jan 26, 2018	55.45	55.45	54.65	55.05
4271	NASDAQ	HTLF	Thu, Jan 25, 2018	55.60	55.60	54.75	55.25
4270	NASDAQ	HTLF	Wed, Jan 24, 2018	55.80	55.95	55.20	55.25
4269	NASDAQ	HTLF	Tue, Jan 23, 2018	55.60	56.00	54.98	55.45
4268	NASDAQ	HTLF	Mon, Jan 22, 2018	55.60	55.65	55.00	55.55
4267	NASDAQ	HTLF	Fri, Jan 19, 2018	54.80	55.65	54.80	55.50
4266	NASDAQ	HTLF	Thu, Jan 18, 2018	55.00	55.25	54.55	54.85
4265	NASDAQ	HTLF	Wed, Jan 17, 2018	55.15	55.30	54.40	55.00
4264	NASDAQ	HTLF	Tue, Jan 16, 2018	55.35	55.65	54.60	54.75
4263	NASDAQ	HTLF	Fri, Jan 12, 2018	54.80	55.65	54.45	55.00
4262	NASDAQ	HTLF	Thu, Jan 11, 2018	53.50	54.75	52.71	54.55
4261	NASDAQ	HTLF	Wed, Jan 10, 2018	52.75	54.15	52.50	53.35
4260	NASDAQ	HTLF	Tue, Jan 9, 2018	52.00	53.10	51.85	52.80
4259	NASDAQ	HTLF	Mon, Jan 8, 2018	53.25	53.25	52.50	52.95
4258	NASDAQ	HTLF	Fri, Jan 5, 2018	53.20	53.45	52.60	53.40
4257	NASDAQ	HTLF	Thu, Jan 4, 2018	54.05	54.80	52.80	52.85
4256	NASDAQ	HTLF	Wed, Jan 3, 2018	53.45	54.00	53.00	53.75
4255	NASDAQ	HTLF	Tue, Jan 2, 2018	53.85	53.85	52.90	53.50
4254	NASDAQ	HTLF	Fri, Dec 29, 2017	53.85	53.85	53.40	53.65
4253	NASDAQ	HTLF	Thu, Dec 28, 2017	53.90	53.90	53.00	53.70
4252	NASDAQ	HTLF	Wed, Dec 27, 2017	53.65	54.05	53.10	53.65
4251	NASDAQ	HTLF	Tue, Dec 26, 2017	54.40	54.65	53.30	53.55
4250	NASDAQ	HTLF	Fri, Dec 22, 2017	54.60	54.60	53.75	54.25
4249	NASDAQ	HTLF	Thu, Dec 21, 2017	54.15	54.65	53.75	54.40
4248	NASDAQ	HTLF	Wed, Dec 20, 2017	54.35	54.35	53.60	53.85
4247	NASDAQ	HTLF	Tue, Dec 19, 2017	53.65	54.30	53.25	54.00
4246	NASDAQ	HTLF	Mon, Dec 18, 2017	52.00	54.00	52.00	53.25
4245	NASDAQ	HTLF	Fri, Dec 15, 2017	51.10	51.95	50.85	51.90
4244	NASDAQ	HTLF	Thu, Dec 14, 2017	51.60	51.70	50.65	51.00
4243	NASDAQ	HTLF	Wed, Dec 13, 2017	50.85	52.45	50.85	51.20
4242	NASDAQ	HTLF	Tue, Dec 12, 2017	50.45	51.00	50.20	50.75
4241	NASDAQ	HTLF	Mon, Dec 11, 2017	51.20	51.30	50.00	50.15
4240	NASDAQ	HTLF	Fri, Dec 8, 2017	51.75	51.75	50.80	51.20
4239	NASDAQ	HTLF	Thu, Dec 7, 2017	51.45	52.00	51.00	51.40
4238	NASDAQ	HTLF	Wed, Dec 6, 2017	51.20	52.00	51.10	51.65
4237	NASDAQ	HTLF	Tue, Dec 5, 2017	51.65	51.70	51.00	51.15
4236	NASDAQ	HTLF	Mon, Dec 4, 2017	51.55	56.40	51.25	51.30
4235	NASDAQ	HTLF	Fri, Dec 1, 2017	50.60	51.20	49.00	50.75
4234	NASDAQ	HTLF	Thu, Nov 30, 2017	52.00	52.30	49.90	50.50
4233	NASDAQ	HTLF	Wed, Nov 29, 2017	51.30	52.60	51.15	52.00
4232	NASDAQ	HTLF	Tue, Nov 28, 2017	50.30	51.20	49.65	51.05
4231	NASDAQ	HTLF	Mon, Nov 27, 2017	49.90	50.55	49.90	50.30
4230	NASDAQ	HTLF	Fri, Nov 24, 2017	50.50	50.50	49.60	49.90
4229	NASDAQ	HTLF	Wed, Nov 22, 2017	50.70	50.80	50.20	50.20
4228	NASDAQ	HTLF	Tue, Nov 21, 2017	50.60	50.70	50.05	50.45
4227	NASDAQ	HTLF	Mon, Nov 20, 2017	50.05	50.34	49.80	50.25
4226	NASDAQ	HTLF	Fri, Nov 17, 2017	49.10	50.00	48.70	50.00
4225	NASDAQ	HTLF	Thu, Nov 16, 2017	49.30	49.70	49.30	49.35
4224	NASDAQ	HTLF	Wed, Nov 15, 2017	48.45	49.45	48.40	49.15
4223	NASDAQ	HTLF	Tue, Nov 14, 2017	47.85	48.90	47.85	48.65
4222	NASDAQ	HTLF	Mon, Nov 13, 2017	47.05	48.05	47.00	48.00
4221	NASDAQ	HTLF	Fri, Nov 10, 2017	47.15	47.80	47.15	47.30
4220	NASDAQ	HTLF	Thu, Nov 9, 2017	47.35	47.70	46.50	47.20
4219	NASDAQ	HTLF	Wed, Nov 8, 2017	47.75	47.95	46.55	47.60
4218	NASDAQ	HTLF	Tue, Nov 7, 2017	49.60	49.60	47.90	48.05
4217	NASDAQ	HTLF	Mon, Nov 6, 2017	49.55	49.68	49.20	49.40
4216	NASDAQ	HTLF	Fri, Nov 3, 2017	49.90	49.95	49.35	49.60
4215	NASDAQ	HTLF	Thu, Nov 2, 2017	49.25	50.15	49.00	49.90
4214	NASDAQ	HTLF	Wed, Nov 1, 2017	49.55	50.80	48.95	49.25
4213	NASDAQ	HTLF	Tue, Oct 31, 2017	49.00	50.50	48.95	49.25
4212	NASDAQ	HTLF	Mon, Oct 30, 2017	50.60	50.60	48.90	49.50
4211	NASDAQ	HTLF	Fri, Oct 27, 2017	50.50	50.65	49.85	50.50
4210	NASDAQ	HTLF	Thu, Oct 26, 2017	50.10	50.45	49.70	50.45
4209	NASDAQ	HTLF	Wed, Oct 25, 2017	49.75	50.05	49.00	49.80
4208	NASDAQ	HTLF	Tue, Oct 24, 2017	49.60	50.05	49.40	49.50
4207	NASDAQ	HTLF	Mon, Oct 23, 2017	49.85	49.90	49.20	49.30
4206	NASDAQ	HTLF	Fri, Oct 20, 2017	50.00	50.30	49.65	49.75
4205	NASDAQ	HTLF	Thu, Oct 19, 2017	49.75	50.20	49.45	49.95
4204	NASDAQ	HTLF	Wed, Oct 18, 2017	49.85	50.35	49.60	49.85
4203	NASDAQ	HTLF	Tue, Oct 17, 2017	50.05	50.53	49.40	49.60
4202	NASDAQ	HTLF	Mon, Oct 16, 2017	49.95	50.20	49.55	49.90
4201	NASDAQ	HTLF	Fri, Oct 13, 2017	50.10	50.35	49.60	49.75
4200	NASDAQ	HTLF	Thu, Oct 12, 2017	50.95	50.95	49.80	50.10
4199	NASDAQ	HTLF	Wed, Oct 11, 2017	50.60	51.15	50.28	50.75
4198	NASDAQ	HTLF	Tue, Oct 10, 2017	50.15	50.50	49.85	50.50
4197	NASDAQ	HTLF	Mon, Oct 9, 2017	50.35	50.45	49.50	49.75
4196	NASDAQ	HTLF	Fri, Oct 6, 2017	50.10	50.55	49.80	50.20
4195	NASDAQ	HTLF	Thu, Oct 5, 2017	49.75	50.35	49.70	49.90
4194	NASDAQ	HTLF	Wed, Oct 4, 2017	50.15	50.55	49.35	49.45
4193	NASDAQ	HTLF	Tue, Oct 3, 2017	50.35	50.35	49.45	50.15
4192	NASDAQ	HTLF	Mon, Oct 2, 2017	49.55	50.40	49.50	50.10
4191	NASDAQ	HTLF	Fri, Sep 29, 2017	49.40	50.10	48.70	49.40
4190	NASDAQ	HTLF	Thu, Sep 28, 2017	48.90	49.50	48.10	49.40
4189	NASDAQ	HTLF	Wed, Sep 27, 2017	47.20	49.30	45.60	48.70
4188	NASDAQ	HTLF	Tue, Sep 26, 2017	46.45	47.35	46.35	46.80
4187	NASDAQ	HTLF	Mon, Sep 25, 2017	46.30	46.60	45.60	46.25
4186	NASDAQ	HTLF	Fri, Sep 22, 2017	46.05	46.57	45.90	46.50
4185	NASDAQ	HTLF	Thu, Sep 21, 2017	45.90	46.30	45.65	46.10
4184	NASDAQ	HTLF	Wed, Sep 20, 2017	45.15	46.05	44.80	45.75
4183	NASDAQ	HTLF	Tue, Sep 19, 2017	44.70	45.40	44.60	45.10
4182	NASDAQ	HTLF	Mon, Sep 18, 2017	44.30	44.90	44.18	44.60
4181	NASDAQ	HTLF	Fri, Sep 15, 2017	44.10	44.40	43.40	44.00
4180	NASDAQ	HTLF	Thu, Sep 14, 2017	44.70	44.75	43.80	44.10
4179	NASDAQ	HTLF	Wed, Sep 13, 2017	44.45	44.70	44.18	44.45
4178	NASDAQ	HTLF	Tue, Sep 12, 2017	44.08	44.75	44.05	44.45
4177	NASDAQ	HTLF	Mon, Sep 11, 2017	43.05	43.95	43.05	43.55
4176	NASDAQ	HTLF	Fri, Sep 8, 2017	42.50	43.25	42.45	42.65
4175	NASDAQ	HTLF	Thu, Sep 7, 2017	43.30	43.30	42.10	42.30
4174	NASDAQ	HTLF	Wed, Sep 6, 2017	43.85	44.15	43.25	43.25
4173	NASDAQ	HTLF	Tue, Sep 5, 2017	45.05	45.30	43.30	43.65
4172	NASDAQ	HTLF	Fri, Sep 1, 2017	45.60	45.85	45.05	45.30
4171	NASDAQ	HTLF	Thu, Aug 31, 2017	44.90	45.55	44.60	45.50
4170	NASDAQ	HTLF	Wed, Aug 30, 2017	44.55	45.00	44.40	44.70
4169	NASDAQ	HTLF	Tue, Aug 29, 2017	44.10	44.85	44.10	44.55
4168	NASDAQ	HTLF	Mon, Aug 28, 2017	45.10	45.20	44.10	44.70
4167	NASDAQ	HTLF	Fri, Aug 25, 2017	44.55	45.15	44.30	44.95
4166	NASDAQ	HTLF	Thu, Aug 24, 2017	44.60	44.60	43.85	44.40
4165	NASDAQ	HTLF	Wed, Aug 23, 2017	43.60	44.50	43.60	44.35
4164	NASDAQ	HTLF	Tue, Aug 22, 2017	43.75	44.05	43.75	44.05
4163	NASDAQ	HTLF	Mon, Aug 21, 2017	43.25	43.95	43.06	43.60
4162	NASDAQ	HTLF	Fri, Aug 18, 2017	43.05	43.55	42.60	43.25
4161	NASDAQ	HTLF	Thu, Aug 17, 2017	44.75	44.85	43.35	43.40
4160	NASDAQ	HTLF	Wed, Aug 16, 2017	45.10	45.88	44.75	44.95
4159	NASDAQ	HTLF	Tue, Aug 15, 2017	45.75	45.85	44.75	44.90
4158	NASDAQ	HTLF	Mon, Aug 14, 2017	44.60	45.70	44.60	45.60
4157	NASDAQ	HTLF	Fri, Aug 11, 2017	44.50	44.65	43.85	44.10
4156	NASDAQ	HTLF	Thu, Aug 10, 2017	45.00	45.00	44.25	44.35
4155	NASDAQ	HTLF	Wed, Aug 9, 2017	45.50	46.00	45.05	45.25
4154	NASDAQ	HTLF	Tue, Aug 8, 2017	45.95	47.05	45.80	46.25
4153	NASDAQ	HTLF	Mon, Aug 7, 2017	46.25	46.60	45.90	45.95
4152	NASDAQ	HTLF	Fri, Aug 4, 2017	46.90	47.05	45.90	46.05
4151	NASDAQ	HTLF	Thu, Aug 3, 2017	46.90	47.05	46.40	46.70
4150	NASDAQ	HTLF	Wed, Aug 2, 2017	47.50	47.55	46.65	46.95
4149	NASDAQ	HTLF	Tue, Aug 1, 2017	48.05	48.40	46.65	47.50
4148	NASDAQ	HTLF	Mon, Jul 31, 2017	46.30	47.35	46.20	47.10
4147	NASDAQ	HTLF	Fri, Jul 28, 2017	46.35	46.35	45.55	46.20
4146	NASDAQ	HTLF	Thu, Jul 27, 2017	46.40	46.90	46.05	46.45
4145	NASDAQ	HTLF	Wed, Jul 26, 2017	46.65	47.20	46.15	46.25
4144	NASDAQ	HTLF	Tue, Jul 25, 2017	47.05	47.70	46.80	46.85
4143	NASDAQ	HTLF	Mon, Jul 24, 2017	46.40	46.80	46.10	46.70
4142	NASDAQ	HTLF	Fri, Jul 21, 2017	47.35	47.35	46.23	46.45
4141	NASDAQ	HTLF	Thu, Jul 20, 2017	46.80	47.20	46.46	47.00
4140	NASDAQ	HTLF	Wed, Jul 19, 2017	46.60	47.10	46.35	46.85
4139	NASDAQ	HTLF	Tue, Jul 18, 2017	46.00	46.65	45.85	46.50
4138	NASDAQ	HTLF	Mon, Jul 17, 2017	46.50	47.30	46.35	46.35
4137	NASDAQ	HTLF	Fri, Jul 14, 2017	46.70	46.98	46.20	46.70
4136	NASDAQ	HTLF	Thu, Jul 13, 2017	47.50	47.50	46.65	47.10
4135	NASDAQ	HTLF	Wed, Jul 12, 2017	47.00	47.75	47.00	47.40
4134	NASDAQ	HTLF	Tue, Jul 11, 2017	46.05	47.25	46.05	47.05
4133	NASDAQ	HTLF	Mon, Jul 10, 2017	47.25	47.70	46.90	47.05
4132	NASDAQ	HTLF	Fri, Jul 7, 2017	47.10	47.60	46.50	47.45
4131	NASDAQ	HTLF	Thu, Jul 6, 2017	47.35	47.70	46.58	46.80
4130	NASDAQ	HTLF	Wed, Jul 5, 2017	48.10	48.10	46.95	47.40
4129	NASDAQ	HTLF	Mon, Jul 3, 2017	47.45	48.75	46.91	48.15
4128	NASDAQ	HTLF	Fri, Jun 30, 2017	47.55	47.58	46.80	47.10
4127	NASDAQ	HTLF	Thu, Jun 29, 2017	47.05	47.65	46.20	47.45
4126	NASDAQ	HTLF	Wed, Jun 28, 2017	45.95	46.75	45.95	46.65
4125	NASDAQ	HTLF	Tue, Jun 27, 2017	46.20	46.35	45.65	45.75
4124	NASDAQ	HTLF	Mon, Jun 26, 2017	45.60	46.15	45.45	45.95
4123	NASDAQ	HTLF	Fri, Jun 23, 2017	45.40	46.19	45.05	45.50
4122	NASDAQ	HTLF	Thu, Jun 22, 2017	45.40	45.70	45.10	45.35
4121	NASDAQ	HTLF	Wed, Jun 21, 2017	46.45	46.45	45.50	45.60
4120	NASDAQ	HTLF	Tue, Jun 20, 2017	46.80	46.95	46.05	46.40
4119	NASDAQ	HTLF	Mon, Jun 19, 2017	47.05	48.03	46.60	46.90
4118	NASDAQ	HTLF	Fri, Jun 16, 2017	47.35	47.60	46.55	47.00
4117	NASDAQ	HTLF	Thu, Jun 15, 2017	47.35	48.20	47.35	47.65
4116	NASDAQ	HTLF	Wed, Jun 14, 2017	47.55	47.90	46.65	47.80
4115	NASDAQ	HTLF	Tue, Jun 13, 2017	48.30	48.75	47.45	47.95
4114	NASDAQ	HTLF	Mon, Jun 12, 2017	48.65	49.45	47.55	48.15
4113	NASDAQ	HTLF	Fri, Jun 9, 2017	47.05	48.70	47.00	48.55
4112	NASDAQ	HTLF	Thu, Jun 8, 2017	45.15	47.55	45.15	46.75
4111	NASDAQ	HTLF	Wed, Jun 7, 2017	45.00	45.50	44.95	45.30
4110	NASDAQ	HTLF	Tue, Jun 6, 2017	44.90	45.15	44.60	44.85
4109	NASDAQ	HTLF	Mon, Jun 5, 2017	45.85	46.00	45.30	45.35
4108	NASDAQ	HTLF	Fri, Jun 2, 2017	45.25	46.45	45.25	45.65
4107	NASDAQ	HTLF	Thu, Jun 1, 2017	45.05	45.60	44.45	45.55
4106	NASDAQ	HTLF	Wed, May 31, 2017	44.90	45.05	44.15	44.85
4105	NASDAQ	HTLF	Tue, May 30, 2017	45.10	45.15	44.25	44.75
4104	NASDAQ	HTLF	Fri, May 26, 2017	45.05	45.65	44.35	45.35
4103	NASDAQ	HTLF	Thu, May 25, 2017	45.30	45.55	44.95	45.20
4102	NASDAQ	HTLF	Wed, May 24, 2017	46.00	46.05	44.95	45.15
4101	NASDAQ	HTLF	Tue, May 23, 2017	45.15	46.10	45.05	45.85
4100	NASDAQ	HTLF	Mon, May 22, 2017	45.35	45.50	45.00	45.25
4099	NASDAQ	HTLF	Fri, May 19, 2017	45.90	46.10	44.80	45.30
4098	NASDAQ	HTLF	Thu, May 18, 2017	45.15	45.98	45.15	45.75
4097	NASDAQ	HTLF	Wed, May 17, 2017	46.45	47.60	45.10	45.20
4096	NASDAQ	HTLF	Tue, May 16, 2017	47.25	47.55	46.75	47.30
4095	NASDAQ	HTLF	Mon, May 15, 2017	47.10	47.60	47.10	47.35
4094	NASDAQ	HTLF	Fri, May 12, 2017	47.00	47.70	46.90	47.00
4093	NASDAQ	HTLF	Thu, May 11, 2017	48.05	48.10	47.25	47.40
4092	NASDAQ	HTLF	Wed, May 10, 2017	48.45	48.90	48.15	48.25
4091	NASDAQ	HTLF	Tue, May 9, 2017	49.50	49.80	48.35	48.65
4090	NASDAQ	HTLF	Mon, May 8, 2017	48.90	49.50	48.90	49.35
4089	NASDAQ	HTLF	Fri, May 5, 2017	49.25	49.30	48.30	49.00
4088	NASDAQ	HTLF	Thu, May 4, 2017	48.60	49.40	48.50	49.05
4087	NASDAQ	HTLF	Wed, May 3, 2017	48.15	48.50	47.80	48.25
4086	NASDAQ	HTLF	Tue, May 2, 2017	48.50	48.75	48.15	48.30
4085	NASDAQ	HTLF	Mon, May 1, 2017	48.45	49.10	48.00	48.50
4084	NASDAQ	HTLF	Fri, Apr 28, 2017	49.60	49.60	47.90	48.00
4083	NASDAQ	HTLF	Thu, Apr 27, 2017	50.15	50.15	49.15	49.40
4082	NASDAQ	HTLF	Wed, Apr 26, 2017	49.85	50.90	49.80	50.00
4081	NASDAQ	HTLF	Tue, Apr 25, 2017	47.55	50.40	47.55	49.75
4080	NASDAQ	HTLF	Mon, Apr 24, 2017	51.95	52.65	51.55	52.05
4079	NASDAQ	HTLF	Fri, Apr 21, 2017	50.75	51.10	50.40	50.90
4078	NASDAQ	HTLF	Thu, Apr 20, 2017	50.00	50.70	49.75	50.65
4077	NASDAQ	HTLF	Wed, Apr 19, 2017	49.05	49.95	48.85	49.70
4076	NASDAQ	HTLF	Tue, Apr 18, 2017	47.65	48.85	47.65	48.80
4075	NASDAQ	HTLF	Mon, Apr 17, 2017	47.40	48.15	46.85	48.15
4074	NASDAQ	HTLF	Thu, Apr 13, 2017	47.80	47.95	46.95	47.10
4073	NASDAQ	HTLF	Wed, Apr 12, 2017	48.90	49.05	47.75	47.95
4072	NASDAQ	HTLF	Tue, Apr 11, 2017	48.20	49.05	48.15	49.05
4071	NASDAQ	HTLF	Mon, Apr 10, 2017	49.35	49.45	47.85	48.40
4070	NASDAQ	HTLF	Fri, Apr 7, 2017	48.60	49.30	48.40	49.20
4069	NASDAQ	HTLF	Thu, Apr 6, 2017	48.55	49.15	48.30	48.90
4068	NASDAQ	HTLF	Wed, Apr 5, 2017	50.00	50.20	48.55	48.60
4067	NASDAQ	HTLF	Tue, Apr 4, 2017	49.15	49.80	49.15	49.65
4066	NASDAQ	HTLF	Mon, Apr 3, 2017	49.90	50.00	48.45	49.40
4065	NASDAQ	HTLF	Fri, Mar 31, 2017	50.15	50.40	49.65	49.95
4064	NASDAQ	HTLF	Thu, Mar 30, 2017	48.70	50.50	48.70	50.35
4063	NASDAQ	HTLF	Wed, Mar 29, 2017	48.85	49.05	48.10	48.70
4062	NASDAQ	HTLF	Tue, Mar 28, 2017	47.35	49.10	47.00	48.95
4061	NASDAQ	HTLF	Mon, Mar 27, 2017	46.75	47.70	46.25	47.50
4060	NASDAQ	HTLF	Fri, Mar 24, 2017	47.80	48.00	47.05	47.50
4059	NASDAQ	HTLF	Thu, Mar 23, 2017	46.75	48.05	46.70	47.80
4058	NASDAQ	HTLF	Wed, Mar 22, 2017	46.80	47.50	46.30	46.75
4057	NASDAQ	HTLF	Tue, Mar 21, 2017	50.40	50.50	47.15	47.25
4056	NASDAQ	HTLF	Mon, Mar 20, 2017	50.95	51.00	50.20	50.25
4055	NASDAQ	HTLF	Fri, Mar 17, 2017	50.70	51.25	50.20	51.00
4054	NASDAQ	HTLF	Thu, Mar 16, 2017	50.55	51.10	50.30	51.00
4053	NASDAQ	HTLF	Wed, Mar 15, 2017	50.55	50.85	49.95	50.15
4052	NASDAQ	HTLF	Tue, Mar 14, 2017	50.60	50.70	49.14	50.25
4051	NASDAQ	HTLF	Mon, Mar 13, 2017	50.15	51.15	50.00	50.55
4050	NASDAQ	HTLF	Fri, Mar 10, 2017	50.45	50.45	49.50	50.20
4049	NASDAQ	HTLF	Thu, Mar 9, 2017	50.20	50.60	49.90	50.05
4048	NASDAQ	HTLF	Wed, Mar 8, 2017	51.25	51.70	50.15	50.15
4047	NASDAQ	HTLF	Tue, Mar 7, 2017	50.60	51.00	50.20	50.90
4046	NASDAQ	HTLF	Mon, Mar 6, 2017	50.05	50.55	48.45	50.30
4045	NASDAQ	HTLF	Fri, Mar 3, 2017	50.85	51.20	50.20	50.30
4044	NASDAQ	HTLF	Thu, Mar 2, 2017	51.10	51.10	50.45	50.50
4043	NASDAQ	HTLF	Wed, Mar 1, 2017	50.50	51.70	50.50	50.95
4042	NASDAQ	HTLF	Tue, Feb 28, 2017	50.25	50.50	49.25	49.55
4041	NASDAQ	HTLF	Mon, Feb 27, 2017	50.10	50.75	49.90	50.30
4040	NASDAQ	HTLF	Fri, Feb 24, 2017	50.65	50.65	49.80	50.15
4039	NASDAQ	HTLF	Thu, Feb 23, 2017	50.20	51.25	49.60	51.25
4038	NASDAQ	HTLF	Wed, Feb 22, 2017	49.20	50.15	48.65	50.05
4037	NASDAQ	HTLF	Tue, Feb 21, 2017	49.30	49.70	49.00	49.40
4036	NASDAQ	HTLF	Fri, Feb 17, 2017	48.85	49.10	48.07	49.10
4035	NASDAQ	HTLF	Thu, Feb 16, 2017	48.10	48.95	47.80	48.85
4034	NASDAQ	HTLF	Wed, Feb 15, 2017	47.65	48.30	47.25	48.30
4033	NASDAQ	HTLF	Tue, Feb 14, 2017	46.60	47.50	46.20	47.40
4032	NASDAQ	HTLF	Mon, Feb 13, 2017	45.80	46.65	45.80	46.15
4031	NASDAQ	HTLF	Fri, Feb 10, 2017	45.20	45.86	45.00	45.75
4030	NASDAQ	HTLF	Thu, Feb 9, 2017	44.95	45.55	44.55	45.30
4029	NASDAQ	HTLF	Wed, Feb 8, 2017	45.75	45.75	44.70	44.95
4028	NASDAQ	HTLF	Tue, Feb 7, 2017	46.65	46.92	45.70	45.80
4027	NASDAQ	HTLF	Mon, Feb 6, 2017	46.70	46.90	46.40	46.75
4026	NASDAQ	HTLF	Fri, Feb 3, 2017	46.10	46.95	46.00	46.90
4025	NASDAQ	HTLF	Thu, Feb 2, 2017	46.00	46.15	45.10	45.70
4024	NASDAQ	HTLF	Wed, Feb 1, 2017	47.00	47.75	46.05	46.15
4023	NASDAQ	HTLF	Tue, Jan 31, 2017	47.20	47.20	45.23	46.80
4022	NASDAQ	HTLF	Mon, Jan 30, 2017	46.85	47.25	45.88	47.20
4021	NASDAQ	HTLF	Fri, Jan 27, 2017	47.75	47.75	47.10	47.45
4020	NASDAQ	HTLF	Thu, Jan 26, 2017	47.75	48.10	47.23	47.55
4019	NASDAQ	HTLF	Wed, Jan 25, 2017	47.75	48.05	47.00	47.75
4018	NASDAQ	HTLF	Tue, Jan 24, 2017	46.60	47.55	45.80	47.40
4017	NASDAQ	HTLF	Mon, Jan 23, 2017	46.80	46.95	46.00	46.40
4016	NASDAQ	HTLF	Fri, Jan 20, 2017	46.50	47.30	45.25	46.85
4015	NASDAQ	HTLF	Thu, Jan 19, 2017	46.80	46.80	46.00	46.25
4014	NASDAQ	HTLF	Wed, Jan 18, 2017	46.05	46.45	45.65	46.40
4013	NASDAQ	HTLF	Tue, Jan 17, 2017	46.85	46.85	45.65	45.75
4012	NASDAQ	HTLF	Fri, Jan 13, 2017	46.80	48.00	46.80	47.15
4011	NASDAQ	HTLF	Thu, Jan 12, 2017	47.55	47.90	46.05	46.70
4010	NASDAQ	HTLF	Wed, Jan 11, 2017	46.75	48.00	45.65	47.80
4009	NASDAQ	HTLF	Tue, Jan 10, 2017	46.00	46.95	45.60	46.75
4008	NASDAQ	HTLF	Mon, Jan 9, 2017	47.10	47.25	45.80	46.10
4007	NASDAQ	HTLF	Fri, Jan 6, 2017	47.30	47.50	46.68	47.20
4006	NASDAQ	HTLF	Thu, Jan 5, 2017	48.20	48.50	46.90	47.20
4005	NASDAQ	HTLF	Wed, Jan 4, 2017	47.90	48.60	46.15	48.50
4004	NASDAQ	HTLF	Tue, Jan 3, 2017	48.05	48.85	47.55	47.70
4003	NASDAQ	HTLF	Fri, Dec 30, 2016	48.30	48.30	47.81	48.00
4002	NASDAQ	HTLF	Thu, Dec 29, 2016	48.35	48.50	47.65	48.35
4001	NASDAQ	HTLF	Wed, Dec 28, 2016	48.25	48.45	47.80	48.25
4000	NASDAQ	HTLF	Tue, Dec 27, 2016	48.50	48.80	48.15	48.20
3999	NASDAQ	HTLF	Fri, Dec 23, 2016	47.75	48.25	47.20	48.25
3998	NASDAQ	HTLF	Thu, Dec 22, 2016	48.15	48.45	47.35	47.65
3997	NASDAQ	HTLF	Wed, Dec 21, 2016	49.00	49.00	48.25	48.30
3996	NASDAQ	HTLF	Tue, Dec 20, 2016	48.00	49.15	47.90	49.05
3995	NASDAQ	HTLF	Mon, Dec 19, 2016	47.05	47.95	46.70	47.90
3994	NASDAQ	HTLF	Fri, Dec 16, 2016	46.95	47.70	46.70	46.95
3993	NASDAQ	HTLF	Thu, Dec 15, 2016	45.25	47.00	45.20	47.00
3992	NASDAQ	HTLF	Wed, Dec 14, 2016	45.55	46.15	45.30	45.55
3991	NASDAQ	HTLF	Tue, Dec 13, 2016	45.25	45.95	43.70	45.85
3990	NASDAQ	HTLF	Mon, Dec 12, 2016	46.05	46.39	44.85	45.30
3989	NASDAQ	HTLF	Fri, Dec 9, 2016	45.75	46.25	45.32	46.10
3988	NASDAQ	HTLF	Thu, Dec 8, 2016	44.60	46.25	44.60	46.00
3987	NASDAQ	HTLF	Wed, Dec 7, 2016	44.60	44.90	44.40	44.65
3986	NASDAQ	HTLF	Tue, Dec 6, 2016	44.20	45.20	43.65	44.65
3985	NASDAQ	HTLF	Mon, Dec 5, 2016	43.70	44.30	43.40	44.15
3984	NASDAQ	HTLF	Fri, Dec 2, 2016	43.75	43.75	42.90	43.40
3983	NASDAQ	HTLF	Thu, Dec 1, 2016	42.95	43.65	42.95	43.60
3982	NASDAQ	HTLF	Wed, Nov 30, 2016	43.30	43.55	42.50	42.85
3981	NASDAQ	HTLF	Tue, Nov 29, 2016	42.85	43.75	41.63	42.95
3980	NASDAQ	HTLF	Mon, Nov 28, 2016	43.15	43.25	42.70	43.00
3979	NASDAQ	HTLF	Fri, Nov 25, 2016	43.15	43.45	42.55	43.25
3978	NASDAQ	HTLF	Wed, Nov 23, 2016	43.40	43.40	42.55	43.30
3977	NASDAQ	HTLF	Tue, Nov 22, 2016	42.75	43.40	42.75	43.15
3976	NASDAQ	HTLF	Mon, Nov 21, 2016	42.95	43.05	42.10	42.50
3975	NASDAQ	HTLF	Fri, Nov 18, 2016	42.75	43.05	41.78	42.70
3974	NASDAQ	HTLF	Thu, Nov 17, 2016	42.05	42.90	41.80	42.55
3973	NASDAQ	HTLF	Wed, Nov 16, 2016	41.90	42.25	41.40	42.15
3972	NASDAQ	HTLF	Tue, Nov 15, 2016	42.45	42.50	40.95	42.45
3971	NASDAQ	HTLF	Mon, Nov 14, 2016	41.45	43.65	41.35	42.65
3970	NASDAQ	HTLF	Fri, Nov 11, 2016	39.30	41.45	39.10	41.30
3969	NASDAQ	HTLF	Thu, Nov 10, 2016	37.90	39.50	37.85	39.30
3968	NASDAQ	HTLF	Wed, Nov 9, 2016	37.00	37.75	36.80	37.75
3967	NASDAQ	HTLF	Tue, Nov 8, 2016	36.90	36.90	36.65	36.80
3966	NASDAQ	HTLF	Mon, Nov 7, 2016	36.95	36.95	36.50	36.90
3965	NASDAQ	HTLF	Fri, Nov 4, 2016	36.90	36.90	36.15	36.50
3964	NASDAQ	HTLF	Thu, Nov 3, 2016	37.80	37.85	36.70	36.75
3963	NASDAQ	HTLF	Wed, Nov 2, 2016	38.25	38.25	38.05	38.15
3962	NASDAQ	HTLF	Tue, Nov 1, 2016	37.95	38.25	36.55	38.25
3961	NASDAQ	HTLF	Mon, Oct 31, 2016	37.30	37.50	36.95	37.45
3960	NASDAQ	HTLF	Fri, Oct 28, 2016	37.06	37.60	37.06	37.40
3959	NASDAQ	HTLF	Thu, Oct 27, 2016	37.85	37.85	37.45	37.50
3958	NASDAQ	HTLF	Wed, Oct 26, 2016	37.85	38.00	37.25	37.50
3957	NASDAQ	HTLF	Tue, Oct 25, 2016	37.60	38.05	37.50	37.85
3956	NASDAQ	HTLF	Mon, Oct 24, 2016	37.85	38.05	37.40	37.65
3955	NASDAQ	HTLF	Fri, Oct 21, 2016	37.60	37.75	37.25	37.60
3954	NASDAQ	HTLF	Thu, Oct 20, 2016	37.85	38.25	37.85	38.00
3953	NASDAQ	HTLF	Wed, Oct 19, 2016	37.80	38.00	37.49	37.80
3952	NASDAQ	HTLF	Tue, Oct 18, 2016	37.65	37.70	37.35	37.60
3951	NASDAQ	HTLF	Mon, Oct 17, 2016	37.80	37.85	37.25	37.45
3950	NASDAQ	HTLF	Fri, Oct 14, 2016	37.43	37.74	37.34	37.67
3949	NASDAQ	HTLF	Thu, Oct 13, 2016	37.51	37.51	36.73	37.10
3948	NASDAQ	HTLF	Wed, Oct 12, 2016	37.20	37.66	36.72	37.51
3947	NASDAQ	HTLF	Tue, Oct 11, 2016	37.35	37.40	36.75	37.08
3946	NASDAQ	HTLF	Mon, Oct 10, 2016	37.16	37.80	37.16	37.28
3945	NASDAQ	HTLF	Fri, Oct 7, 2016	37.25	37.36	36.92	37.19
3944	NASDAQ	HTLF	Thu, Oct 6, 2016	37.05	37.22	36.91	37.16
3943	NASDAQ	HTLF	Wed, Oct 5, 2016	36.21	37.22	36.18	37.01
3942	NASDAQ	HTLF	Tue, Oct 4, 2016	35.82	36.68	35.30	36.10
3941	NASDAQ	HTLF	Mon, Oct 3, 2016	35.77	35.92	35.50	35.87
3940	NASDAQ	HTLF	Fri, Sep 30, 2016	35.30	36.24	35.29	36.07
3939	NASDAQ	HTLF	Thu, Sep 29, 2016	35.75	35.87	35.02	35.05
3938	NASDAQ	HTLF	Wed, Sep 28, 2016	35.34	35.69	35.08	35.66
3937	NASDAQ	HTLF	Tue, Sep 27, 2016	35.17	35.43	35.14	35.34
3936	NASDAQ	HTLF	Mon, Sep 26, 2016	36.05	36.05	35.09	35.17
3935	NASDAQ	HTLF	Fri, Sep 23, 2016	36.44	36.72	36.18	36.19
3934	NASDAQ	HTLF	Thu, Sep 22, 2016	36.08	36.62	36.04	36.59
3933	NASDAQ	HTLF	Wed, Sep 21, 2016	35.97	36.24	35.75	35.92
3932	NASDAQ	HTLF	Tue, Sep 20, 2016	35.94	36.21	35.76	35.80
3931	NASDAQ	HTLF	Mon, Sep 19, 2016	35.84	36.22	35.46	35.98
3930	NASDAQ	HTLF	Fri, Sep 16, 2016	36.61	36.61	35.77	35.83
3929	NASDAQ	HTLF	Thu, Sep 15, 2016	35.85	36.58	35.85	36.56
3928	NASDAQ	HTLF	Wed, Sep 14, 2016	36.30	36.43	35.80	35.83
3927	NASDAQ	HTLF	Tue, Sep 13, 2016	36.35	36.51	35.89	36.36
3926	NASDAQ	HTLF	Mon, Sep 12, 2016	36.63	36.98	36.24	36.72
3925	NASDAQ	HTLF	Fri, Sep 9, 2016	37.13	37.35	36.88	36.90
3924	NASDAQ	HTLF	Thu, Sep 8, 2016	37.23	37.35	37.08	37.26
3923	NASDAQ	HTLF	Wed, Sep 7, 2016	36.87	37.37	36.83	37.36
3922	NASDAQ	HTLF	Tue, Sep 6, 2016	37.25	37.25	35.56	36.77
3921	NASDAQ	HTLF	Fri, Sep 2, 2016	36.50	37.15	35.95	37.12
3920	NASDAQ	HTLF	Thu, Sep 1, 2016	36.38	36.47	35.85	36.44
3919	NASDAQ	HTLF	Wed, Aug 31, 2016	35.78	36.50	35.28	36.32
3918	NASDAQ	HTLF	Tue, Aug 30, 2016	35.34	35.89	35.31	35.83
3917	NASDAQ	HTLF	Mon, Aug 29, 2016	35.35	35.80	35.33	35.38
3916	NASDAQ	HTLF	Fri, Aug 26, 2016	35.71	35.87	35.21	35.43
3915	NASDAQ	HTLF	Thu, Aug 25, 2016	35.26	35.76	35.16	35.74
3914	NASDAQ	HTLF	Wed, Aug 24, 2016	35.47	35.55	35.14	35.29
3913	NASDAQ	HTLF	Tue, Aug 23, 2016	35.69	35.82	35.43	35.46
3912	NASDAQ	HTLF	Mon, Aug 22, 2016	35.61	35.67	35.35	35.45
3911	NASDAQ	HTLF	Fri, Aug 19, 2016	36.11	36.11	35.57	35.73
3910	NASDAQ	HTLF	Thu, Aug 18, 2016	35.93	36.14	35.87	36.11
3909	NASDAQ	HTLF	Wed, Aug 17, 2016	36.08	36.33	35.97	36.03
3908	NASDAQ	HTLF	Tue, Aug 16, 2016	36.12	36.44	36.09	36.10
3907	NASDAQ	HTLF	Mon, Aug 15, 2016	36.28	36.50	36.10	36.25
3906	NASDAQ	HTLF	Fri, Aug 12, 2016	36.24	36.50	36.07	36.33
3905	NASDAQ	HTLF	Thu, Aug 11, 2016	36.51	36.87	35.42	36.52
3904	NASDAQ	HTLF	Wed, Aug 10, 2016	36.98	36.98	36.30	36.49
3903	NASDAQ	HTLF	Tue, Aug 9, 2016	36.55	36.99	36.42	36.97
3902	NASDAQ	HTLF	Mon, Aug 8, 2016	36.90	36.99	36.39	36.52
3901	NASDAQ	HTLF	Fri, Aug 5, 2016	36.29	36.97	35.89	36.86
3900	NASDAQ	HTLF	Thu, Aug 4, 2016	36.37	36.39	36.01	36.11
3899	NASDAQ	HTLF	Wed, Aug 3, 2016	35.95	36.41	35.92	36.37
3898	NASDAQ	HTLF	Tue, Aug 2, 2016	36.19	36.46	35.83	36.01
3897	NASDAQ	HTLF	Mon, Aug 1, 2016	36.71	36.84	36.17	36.37
3896	NASDAQ	HTLF	Fri, Jul 29, 2016	36.89	37.16	36.66	36.72
3895	NASDAQ	HTLF	Thu, Jul 28, 2016	36.94	37.10	36.67	37.01
3894	NASDAQ	HTLF	Wed, Jul 27, 2016	36.89	37.18	36.65	37.04
3893	NASDAQ	HTLF	Tue, Jul 26, 2016	35.10	37.90	34.48	36.98
3892	NASDAQ	HTLF	Mon, Jul 25, 2016	36.52	37.21	36.18	37.07
3891	NASDAQ	HTLF	Fri, Jul 22, 2016	36.70	36.72	36.40	36.66
3890	NASDAQ	HTLF	Thu, Jul 21, 2016	36.32	36.69	36.07	36.54
3889	NASDAQ	HTLF	Wed, Jul 20, 2016	36.20	36.57	35.93	36.50
3888	NASDAQ	HTLF	Tue, Jul 19, 2016	35.87	36.22	35.76	36.15
3887	NASDAQ	HTLF	Mon, Jul 18, 2016	36.22	36.61	36.02	36.03
3886	NASDAQ	HTLF	Fri, Jul 15, 2016	36.42	36.57	36.00	36.34
3885	NASDAQ	HTLF	Thu, Jul 14, 2016	36.00	36.75	35.54	36.15
3884	NASDAQ	HTLF	Wed, Jul 13, 2016	35.48	35.95	35.48	35.78
3883	NASDAQ	HTLF	Tue, Jul 12, 2016	35.48	35.99	35.19	35.74
3882	NASDAQ	HTLF	Mon, Jul 11, 2016	34.75	35.51	34.37	35.33
3881	NASDAQ	HTLF	Fri, Jul 8, 2016	34.56	34.98	34.45	34.70
3880	NASDAQ	HTLF	Thu, Jul 7, 2016	34.72	34.72	33.89	34.11
3879	NASDAQ	HTLF	Wed, Jul 6, 2016	33.65	34.30	33.58	34.26
3878	NASDAQ	HTLF	Tue, Jul 5, 2016	34.03	34.03	33.50	33.86
3877	NASDAQ	HTLF	Fri, Jul 1, 2016	35.12	35.12	34.20	34.20
3876	NASDAQ	HTLF	Thu, Jun 30, 2016	33.95	35.29	33.95	35.29
3875	NASDAQ	HTLF	Wed, Jun 29, 2016	33.30	34.10	33.02	33.92
3874	NASDAQ	HTLF	Tue, Jun 28, 2016	33.06	33.25	32.66	32.97
3873	NASDAQ	HTLF	Mon, Jun 27, 2016	33.05	33.07	32.41	32.64
3872	NASDAQ	HTLF	Fri, Jun 24, 2016	33.61	34.32	32.81	33.04
3871	NASDAQ	HTLF	Thu, Jun 23, 2016	34.77	35.42	34.77	35.37
3870	NASDAQ	HTLF	Wed, Jun 22, 2016	34.65	35.12	34.27	34.32
3869	NASDAQ	HTLF	Tue, Jun 21, 2016	34.46	34.61	33.85	34.50
3868	NASDAQ	HTLF	Mon, Jun 20, 2016	34.00	35.00	33.80	34.39
3867	NASDAQ	HTLF	Fri, Jun 17, 2016	34.34	34.57	33.52	33.53
3866	NASDAQ	HTLF	Thu, Jun 16, 2016	33.86	34.30	33.61	34.27
3865	NASDAQ	HTLF	Wed, Jun 15, 2016	33.76	34.78	33.76	34.21
3864	NASDAQ	HTLF	Tue, Jun 14, 2016	34.70	35.06	33.62	34.30
3863	NASDAQ	HTLF	Mon, Jun 13, 2016	35.33	35.84	34.48	34.89
3862	NASDAQ	HTLF	Fri, Jun 10, 2016	34.96	35.67	34.96	35.37
3861	NASDAQ	HTLF	Thu, Jun 9, 2016	35.58	35.69	34.91	35.53
3860	NASDAQ	HTLF	Wed, Jun 8, 2016	35.04	35.96	35.04	35.74
3859	NASDAQ	HTLF	Tue, Jun 7, 2016	35.55	35.70	35.12	35.41
3858	NASDAQ	HTLF	Mon, Jun 6, 2016	35.34	35.82	35.10	35.73
3857	NASDAQ	HTLF	Fri, Jun 3, 2016	35.72	35.78	34.94	35.35
3856	NASDAQ	HTLF	Thu, Jun 2, 2016	35.47	35.90	35.46	35.86
3855	NASDAQ	HTLF	Wed, Jun 1, 2016	35.00	35.75	34.85	35.68
3854	NASDAQ	HTLF	Tue, May 31, 2016	35.39	35.39	34.99	35.10
3853	NASDAQ	HTLF	Fri, May 27, 2016	34.95	35.59	34.86	35.39
3852	NASDAQ	HTLF	Thu, May 26, 2016	34.59	35.04	34.54	34.98
3851	NASDAQ	HTLF	Wed, May 25, 2016	34.88	35.00	34.41	34.67
3850	NASDAQ	HTLF	Tue, May 24, 2016	33.79	34.93	33.65	34.80
3849	NASDAQ	HTLF	Mon, May 23, 2016	33.98	34.38	33.64	33.79
3848	NASDAQ	HTLF	Fri, May 20, 2016	33.54	34.09	33.54	33.99
3847	NASDAQ	HTLF	Thu, May 19, 2016	33.80	33.80	33.00	33.35
3846	NASDAQ	HTLF	Wed, May 18, 2016	32.50	33.99	32.50	33.98
3845	NASDAQ	HTLF	Tue, May 17, 2016	33.62	33.86	32.60	32.74
3844	NASDAQ	HTLF	Mon, May 16, 2016	33.69	33.96	33.56	33.72
3843	NASDAQ	HTLF	Fri, May 13, 2016	33.55	33.89	33.37	33.52
3842	NASDAQ	HTLF	Thu, May 12, 2016	33.73	33.90	33.18	33.63
3841	NASDAQ	HTLF	Wed, May 11, 2016	33.77	34.05	33.54	33.70
3840	NASDAQ	HTLF	Tue, May 10, 2016	33.76	34.06	33.43	33.90
3839	NASDAQ	HTLF	Mon, May 9, 2016	33.74	34.19	33.60	33.69
3838	NASDAQ	HTLF	Fri, May 6, 2016	33.96	34.51	33.61	33.99
3837	NASDAQ	HTLF	Thu, May 5, 2016	34.50	34.57	34.01	34.05
3836	NASDAQ	HTLF	Wed, May 4, 2016	34.05	34.64	33.85	34.43
3835	NASDAQ	HTLF	Tue, May 3, 2016	33.91	34.29	33.68	34.20
3834	NASDAQ	HTLF	Mon, May 2, 2016	33.85	34.33	33.27	34.25
3833	NASDAQ	HTLF	Fri, Apr 29, 2016	33.97	34.21	33.42	33.51
3832	NASDAQ	HTLF	Thu, Apr 28, 2016	34.01	34.34	33.36	34.04
3831	NASDAQ	HTLF	Wed, Apr 27, 2016	34.04	34.60	34.00	34.21
3830	NASDAQ	HTLF	Tue, Apr 26, 2016	32.62	34.88	32.50	34.00
3829	NASDAQ	HTLF	Mon, Apr 25, 2016	31.67	31.67	30.91	31.35
3828	NASDAQ	HTLF	Fri, Apr 22, 2016	31.61	32.10	31.60	31.77
3827	NASDAQ	HTLF	Thu, Apr 21, 2016	31.71	31.85	31.44	31.63
3826	NASDAQ	HTLF	Wed, Apr 20, 2016	31.43	31.90	31.43	31.70
3825	NASDAQ	HTLF	Tue, Apr 19, 2016	31.53	31.76	31.00	31.49
3824	NASDAQ	HTLF	Mon, Apr 18, 2016	31.03	31.66	30.88	31.47
3823	NASDAQ	HTLF	Fri, Apr 15, 2016	31.18	31.43	31.00	31.15
3822	NASDAQ	HTLF	Thu, Apr 14, 2016	31.00	31.58	31.00	31.28
3821	NASDAQ	HTLF	Wed, Apr 13, 2016	30.25	31.18	30.25	31.08
3820	NASDAQ	HTLF	Tue, Apr 12, 2016	29.89	30.46	29.82	30.25
3819	NASDAQ	HTLF	Mon, Apr 11, 2016	29.82	30.55	29.58	29.91
3818	NASDAQ	HTLF	Fri, Apr 8, 2016	30.02	30.49	29.71	29.76
3817	NASDAQ	HTLF	Thu, Apr 7, 2016	30.26	30.38	29.64	29.88
3816	NASDAQ	HTLF	Wed, Apr 6, 2016	30.64	30.65	30.30	30.46
3815	NASDAQ	HTLF	Tue, Apr 5, 2016	30.80	30.80	30.80	30.45
3814	NASDAQ	HTLF	Mon, Apr 4, 2016	30.69	30.98	30.27	30.80
3813	NASDAQ	HTLF	Fri, Apr 1, 2016	30.54	30.93	30.00	30.61
3812	NASDAQ	HTLF	Thu, Mar 31, 2016	31.08	31.41	30.82	31.27
3811	NASDAQ	HTLF	Wed, Mar 30, 2016	31.76	31.84	31.22	31.27
3810	NASDAQ	HTLF	Tue, Mar 29, 2016	30.46	30.72	30.23	30.70
3809	NASDAQ	HTLF	Mon, Mar 28, 2016	31.06	31.08	30.33	30.53
3808	NASDAQ	HTLF	Thu, Mar 24, 2016	31.46	31.46	31.46	30.98
3807	NASDAQ	HTLF	Wed, Mar 23, 2016	31.80	31.92	31.41	31.46
3806	NASDAQ	HTLF	Tue, Mar 22, 2016	32.08	32.12	31.41	31.88
3805	NASDAQ	HTLF	Mon, Mar 21, 2016	32.23	32.42	31.65	32.12
3804	NASDAQ	HTLF	Fri, Mar 18, 2016	32.19	32.40	31.55	32.25
3803	NASDAQ	HTLF	Thu, Mar 17, 2016	30.84	32.19	30.54	31.98
3802	NASDAQ	HTLF	Wed, Mar 16, 2016	31.20	31.74	30.63	30.84
3801	NASDAQ	HTLF	Tue, Mar 15, 2016	32.00	32.00	32.00	31.27
3800	NASDAQ	HTLF	Mon, Mar 14, 2016	32.08	32.09	31.74	32.03
3799	NASDAQ	HTLF	Fri, Mar 11, 2016	31.92	32.44	31.70	32.25
3798	NASDAQ	HTLF	Thu, Mar 10, 2016	31.74	31.93	31.20	31.66
3797	NASDAQ	HTLF	Wed, Mar 9, 2016	31.68	31.68	31.68	31.66
3796	NASDAQ	HTLF	Tue, Mar 8, 2016	31.89	32.04	30.99	32.15
3795	NASDAQ	HTLF	Mon, Mar 7, 2016	31.53	32.44	31.53	32.15
3794	NASDAQ	HTLF	Fri, Mar 4, 2016	31.52	31.52	31.52	31.87
3793	NASDAQ	HTLF	Thu, Mar 3, 2016	30.97	30.97	30.97	31.52
3792	NASDAQ	HTLF	Wed, Mar 2, 2016	30.30	30.99	30.22	30.42
3791	NASDAQ	HTLF	Tue, Mar 1, 2016	29.40	29.40	29.40	30.42
3790	NASDAQ	HTLF	Mon, Feb 29, 2016	29.71	29.79	28.84	29.40
3789	NASDAQ	HTLF	Fri, Feb 26, 2016	29.61	30.15	28.97	29.75
3788	NASDAQ	HTLF	Thu, Feb 25, 2016	29.26	29.54	29.05	29.45
3787	NASDAQ	HTLF	Wed, Feb 24, 2016	28.75	29.25	28.28	29.20
3786	NASDAQ	HTLF	Tue, Feb 23, 2016	29.07	29.36	28.81	29.05
3785	NASDAQ	HTLF	Mon, Feb 22, 2016	29.38	29.59	29.10	29.24
3784	NASDAQ	HTLF	Fri, Feb 19, 2016	29.07	29.53	28.87	29.01
3783	NASDAQ	HTLF	Thu, Feb 18, 2016	28.75	29.21	28.74	29.17
3782	NASDAQ	HTLF	Wed, Feb 17, 2016	29.25	29.25	28.55	28.73
3781	NASDAQ	HTLF	Tue, Feb 16, 2016	29.44	29.73	29.01	29.15
3780	NASDAQ	HTLF	Fri, Feb 12, 2016	28.23	29.42	27.86	29.12
3779	NASDAQ	HTLF	Thu, Feb 11, 2016	29.20	29.69	27.74	27.91
3778	NASDAQ	HTLF	Wed, Feb 10, 2016	30.08	30.59	29.83	29.87
3777	NASDAQ	HTLF	Tue, Feb 9, 2016	28.92	30.17	28.86	29.75
3776	NASDAQ	HTLF	Mon, Feb 8, 2016	28.30	29.39	28.18	29.25
3775	NASDAQ	HTLF	Fri, Feb 5, 2016	29.10	29.54	28.63	28.67
3774	NASDAQ	HTLF	Thu, Feb 4, 2016	28.97	29.48	28.86	29.09
3773	NASDAQ	HTLF	Wed, Feb 3, 2016	28.76	29.19	28.19	29.10
3772	NASDAQ	HTLF	Tue, Feb 2, 2016	28.94	28.94	28.47	28.59
3771	NASDAQ	HTLF	Mon, Feb 1, 2016	29.66	29.66	29.14	29.18
3770	NASDAQ	HTLF	Fri, Jan 29, 2016	29.20	30.06	29.06	29.95
3769	NASDAQ	HTLF	Thu, Jan 28, 2016	29.65	29.65	28.98	29.19
3768	NASDAQ	HTLF	Wed, Jan 27, 2016	29.44	29.44	28.59	28.64
3767	NASDAQ	HTLF	Tue, Jan 26, 2016	27.19	29.75	27.19	29.45
3766	NASDAQ	HTLF	Mon, Jan 25, 2016	27.28	27.32	26.35	26.40
3765	NASDAQ	HTLF	Fri, Jan 22, 2016	27.58	27.58	27.05	27.30
3764	NASDAQ	HTLF	Thu, Jan 21, 2016	27.75	27.75	27.02	27.11
3763	NASDAQ	HTLF	Wed, Jan 20, 2016	26.84	28.13	26.84	27.75
3762	NASDAQ	HTLF	Tue, Jan 19, 2016	27.28	27.39	26.95	27.25
3761	NASDAQ	HTLF	Fri, Jan 15, 2016	26.59	27.27	26.31	27.00
3760	NASDAQ	HTLF	Thu, Jan 14, 2016	27.39	28.19	27.37	27.39
3759	NASDAQ	HTLF	Wed, Jan 13, 2016	28.00	28.00	27.08	27.39
3758	NASDAQ	HTLF	Tue, Jan 12, 2016	28.05	28.25	27.53	28.01
3757	NASDAQ	HTLF	Mon, Jan 11, 2016	27.50	28.36	27.45	28.04
3756	NASDAQ	HTLF	Fri, Jan 8, 2016	28.71	28.99	25.95	27.95
3755	NASDAQ	HTLF	Thu, Jan 7, 2016	30.15	30.56	28.60	28.60
3754	NASDAQ	HTLF	Wed, Jan 6, 2016	30.25	30.93	30.25	30.68
3753	NASDAQ	HTLF	Tue, Jan 5, 2016	30.11	31.19	30.11	30.90
3752	NASDAQ	HTLF	Mon, Jan 4, 2016	30.96	31.18	29.91	30.34
3751	NASDAQ	HTLF	Thu, Dec 31, 2015	32.10	32.43	31.26	31.36
3750	NASDAQ	HTLF	Wed, Dec 30, 2015	32.23	32.43	31.96	32.03
3749	NASDAQ	HTLF	Tue, Dec 29, 2015	32.65	32.80	31.53	32.17
3748	NASDAQ	HTLF	Mon, Dec 28, 2015	32.68	32.68	32.04	32.38
3747	NASDAQ	HTLF	Thu, Dec 24, 2015	32.58	32.84	32.52	32.56
3746	NASDAQ	HTLF	Wed, Dec 23, 2015	32.64	32.74	32.25	32.51
3745	NASDAQ	HTLF	Tue, Dec 22, 2015	32.68	32.68	31.90	32.51
3744	NASDAQ	HTLF	Mon, Dec 21, 2015	32.56	32.79	32.24	32.65
3743	NASDAQ	HTLF	Fri, Dec 18, 2015	33.10	33.36	32.06	32.28
3742	NASDAQ	HTLF	Thu, Dec 17, 2015	33.66	33.95	33.25	33.30
3741	NASDAQ	HTLF	Wed, Dec 16, 2015	33.40	33.61	32.75	33.49
3740	NASDAQ	HTLF	Tue, Dec 15, 2015	32.22	33.20	32.22	33.11
3739	NASDAQ	HTLF	Mon, Dec 14, 2015	32.29	32.52	31.98	32.13
3738	NASDAQ	HTLF	Fri, Dec 11, 2015	33.03	33.47	32.13	32.23
3737	NASDAQ	HTLF	Thu, Dec 10, 2015	33.90	33.95	33.56	33.66
3736	NASDAQ	HTLF	Wed, Dec 9, 2015	34.61	34.65	33.80	33.96
3735	NASDAQ	HTLF	Tue, Dec 8, 2015	35.21	35.39	34.64	34.68
3734	NASDAQ	HTLF	Mon, Dec 7, 2015	36.98	36.98	35.38	35.61
3733	NASDAQ	HTLF	Fri, Dec 4, 2015	36.58	38.01	36.41	36.84
3732	NASDAQ	HTLF	Thu, Dec 3, 2015	37.56	37.70	36.52	36.54
3731	NASDAQ	HTLF	Wed, Dec 2, 2015	37.79	37.99	37.45	37.55
3730	NASDAQ	HTLF	Tue, Dec 1, 2015	38.15	38.41	37.40	37.91
3729	NASDAQ	HTLF	Mon, Nov 30, 2015	38.43	38.62	38.03	38.11
3728	NASDAQ	HTLF	Fri, Nov 27, 2015	37.97	38.65	37.97	38.58
3727	NASDAQ	HTLF	Wed, Nov 25, 2015	38.06	38.40	37.63	38.00
3726	NASDAQ	HTLF	Tue, Nov 24, 2015	37.81	38.22	37.50	38.11
3725	NASDAQ	HTLF	Mon, Nov 23, 2015	38.00	38.31	37.75	38.09
3724	NASDAQ	HTLF	Fri, Nov 20, 2015	37.79	38.37	37.76	38.09
3723	NASDAQ	HTLF	Thu, Nov 19, 2015	37.61	37.90	37.50	37.76
3722	NASDAQ	HTLF	Wed, Nov 18, 2015	37.68	37.70	36.89	37.61
3721	NASDAQ	HTLF	Tue, Nov 17, 2015	37.47	38.08	37.22	37.53
3720	NASDAQ	HTLF	Mon, Nov 16, 2015	36.98	37.39	35.74	37.34
3719	NASDAQ	HTLF	Fri, Nov 13, 2015	37.49	38.08	37.00	37.13
3718	NASDAQ	HTLF	Thu, Nov 12, 2015	38.37	38.37	37.64	37.73
3717	NASDAQ	HTLF	Wed, Nov 11, 2015	38.90	39.25	38.65	38.65
3716	NASDAQ	HTLF	Tue, Nov 10, 2015	38.41	38.87	37.47	38.74
3715	NASDAQ	HTLF	Mon, Nov 9, 2015	38.84	39.13	38.33	38.47
3714	NASDAQ	HTLF	Fri, Nov 6, 2015	38.23	39.45	37.82	38.83
3713	NASDAQ	HTLF	Thu, Nov 5, 2015	37.46	38.49	37.46	38.15
3712	NASDAQ	HTLF	Wed, Nov 4, 2015	37.45	37.79	37.22	37.51
3711	NASDAQ	HTLF	Tue, Nov 3, 2015	37.43	37.74	37.15	37.37
3710	NASDAQ	HTLF	Mon, Nov 2, 2015	36.86	37.64	36.77	37.55
3709	NASDAQ	HTLF	Fri, Oct 30, 2015	37.91	37.91	36.44	36.84
3708	NASDAQ	HTLF	Thu, Oct 29, 2015	38.00	38.34	37.17	38.02
3707	NASDAQ	HTLF	Wed, Oct 28, 2015	37.07	38.49	36.65	38.31
3706	NASDAQ	HTLF	Tue, Oct 27, 2015	37.87	38.09	36.55	36.98
3705	NASDAQ	HTLF	Mon, Oct 26, 2015	37.65	37.72	37.25	37.45
3704	NASDAQ	HTLF	Fri, Oct 23, 2015	37.00	37.87	36.19	37.74
3703	NASDAQ	HTLF	Thu, Oct 22, 2015	36.01	37.00	36.01	36.96
3702	NASDAQ	HTLF	Wed, Oct 21, 2015	36.70	36.97	35.90	35.92
3701	NASDAQ	HTLF	Tue, Oct 20, 2015	35.53	36.85	35.53	36.59
3700	NASDAQ	HTLF	Mon, Oct 19, 2015	35.62	36.37	35.51	35.65
3699	NASDAQ	HTLF	Fri, Oct 16, 2015	35.54	36.04	35.29	35.91
3698	NASDAQ	HTLF	Thu, Oct 15, 2015	35.17	35.54	35.09	35.39
3697	NASDAQ	HTLF	Wed, Oct 14, 2015	36.08	36.27	35.01	35.15
3696	NASDAQ	HTLF	Tue, Oct 13, 2015	36.00	36.24	35.60	36.14
3695	NASDAQ	HTLF	Mon, Oct 12, 2015	35.78	36.37	35.60	36.24
3694	NASDAQ	HTLF	Fri, Oct 9, 2015	36.28	36.28	35.67	35.87
3693	NASDAQ	HTLF	Thu, Oct 8, 2015	35.79	36.16	35.50	36.09
3692	NASDAQ	HTLF	Wed, Oct 7, 2015	35.34	35.90	35.28	35.90
3691	NASDAQ	HTLF	Tue, Oct 6, 2015	35.88	35.88	35.02	35.17
3690	NASDAQ	HTLF	Mon, Oct 5, 2015	35.75	35.89	35.44	35.74
3689	NASDAQ	HTLF	Fri, Oct 2, 2015	35.74	35.74	34.65	35.44
3688	NASDAQ	HTLF	Thu, Oct 1, 2015	36.38	36.57	35.56	36.20
3687	NASDAQ	HTLF	Wed, Sep 30, 2015	36.45	36.70	35.69	36.29
3686	NASDAQ	HTLF	Tue, Sep 29, 2015	35.62	36.45	35.20	36.14
3685	NASDAQ	HTLF	Mon, Sep 28, 2015	35.65	35.88	35.08	35.47
3684	NASDAQ	HTLF	Fri, Sep 25, 2015	36.49	36.64	35.62	35.78
3683	NASDAQ	HTLF	Thu, Sep 24, 2015	35.31	36.17	35.27	36.08
3682	NASDAQ	HTLF	Wed, Sep 23, 2015	35.29	35.75	35.17	35.61
3681	NASDAQ	HTLF	Tue, Sep 22, 2015	35.34	35.56	35.12	35.32
3680	NASDAQ	HTLF	Mon, Sep 21, 2015	35.40	35.80	35.40	35.74
3679	NASDAQ	HTLF	Fri, Sep 18, 2015	35.35	35.56	34.89	35.17
3678	NASDAQ	HTLF	Thu, Sep 17, 2015	36.38	36.97	35.84	35.99
3677	NASDAQ	HTLF	Wed, Sep 16, 2015	36.38	36.54	36.09	36.47
3676	NASDAQ	HTLF	Tue, Sep 15, 2015	36.70	36.73	36.30	36.41
3675	NASDAQ	HTLF	Mon, Sep 14, 2015	36.51	36.83	36.06	36.63
3674	NASDAQ	HTLF	Fri, Sep 11, 2015	36.01	36.55	35.62	36.43
3673	NASDAQ	HTLF	Thu, Sep 10, 2015	35.93	36.44	35.93	36.33
3672	NASDAQ	HTLF	Wed, Sep 9, 2015	36.84	36.84	35.94	35.98
3671	NASDAQ	HTLF	Tue, Sep 8, 2015	36.22	36.70	35.74	36.36
3670	NASDAQ	HTLF	Fri, Sep 4, 2015	34.97	35.85	34.97	35.66
3669	NASDAQ	HTLF	Thu, Sep 3, 2015	35.92	35.99	35.37	35.47
3668	NASDAQ	HTLF	Wed, Sep 2, 2015	35.67	35.96	35.49	35.96
3667	NASDAQ	HTLF	Tue, Sep 1, 2015	35.72	35.98	34.96	35.23
3666	NASDAQ	HTLF	Mon, Aug 31, 2015	36.01	36.44	35.41	36.37
3665	NASDAQ	HTLF	Fri, Aug 28, 2015	35.50	36.03	34.87	35.88
3664	NASDAQ	HTLF	Thu, Aug 27, 2015	36.36	36.50	35.50	35.74
3663	NASDAQ	HTLF	Wed, Aug 26, 2015	35.65	36.20	34.99	36.20
3662	NASDAQ	HTLF	Tue, Aug 25, 2015	35.81	35.81	34.73	34.87
3661	NASDAQ	HTLF	Mon, Aug 24, 2015	34.76	36.20	34.57	34.71
3660	NASDAQ	HTLF	Fri, Aug 21, 2015	35.53	36.74	35.20	36.24
3659	NASDAQ	HTLF	Thu, Aug 20, 2015	36.77	36.97	36.17	36.18
3658	NASDAQ	HTLF	Wed, Aug 19, 2015	37.36	37.75	36.91	37.15
3657	NASDAQ	HTLF	Tue, Aug 18, 2015	37.75	37.94	37.24	37.53
3656	NASDAQ	HTLF	Mon, Aug 17, 2015	38.00	38.00	36.78	37.71
3655	NASDAQ	HTLF	Fri, Aug 14, 2015	37.13	37.89	37.00	37.86
3654	NASDAQ	HTLF	Thu, Aug 13, 2015	37.21	37.55	36.92	37.22
3653	NASDAQ	HTLF	Wed, Aug 12, 2015	37.43	37.54	36.68	37.22
3652	NASDAQ	HTLF	Tue, Aug 11, 2015	37.42	37.67	37.36	37.66
3651	NASDAQ	HTLF	Mon, Aug 10, 2015	37.69	37.90	37.10	37.80
3650	NASDAQ	HTLF	Fri, Aug 7, 2015	37.96	38.39	37.35	37.36
3649	NASDAQ	HTLF	Thu, Aug 6, 2015	38.58	38.66	37.87	38.20
3648	NASDAQ	HTLF	Wed, Aug 5, 2015	38.41	38.96	38.23	38.52
3647	NASDAQ	HTLF	Tue, Aug 4, 2015	37.96	38.92	37.96	38.30
3646	NASDAQ	HTLF	Mon, Aug 3, 2015	37.73	37.89	37.32	37.83
3645	NASDAQ	HTLF	Fri, Jul 31, 2015	37.75	37.89	37.53	37.68
3644	NASDAQ	HTLF	Thu, Jul 30, 2015	37.33	37.81	37.17	37.75
3643	NASDAQ	HTLF	Wed, Jul 29, 2015	37.74	37.82	37.34	37.54
3642	NASDAQ	HTLF	Tue, Jul 28, 2015	38.25	38.25	37.17	37.63
3641	NASDAQ	HTLF	Mon, Jul 27, 2015	36.60	36.90	36.37	36.79
3640	NASDAQ	HTLF	Fri, Jul 24, 2015	37.13	37.34	36.58	36.78
3639	NASDAQ	HTLF	Thu, Jul 23, 2015	37.81	38.10	35.81	37.31
3638	NASDAQ	HTLF	Wed, Jul 22, 2015	37.16	38.48	37.16	38.16
3637	NASDAQ	HTLF	Tue, Jul 21, 2015	37.63	38.22	37.01	37.22
3636	NASDAQ	HTLF	Mon, Jul 20, 2015	37.57	37.69	37.18	37.60
3635	NASDAQ	HTLF	Fri, Jul 17, 2015	37.85	37.85	37.08	37.56
3634	NASDAQ	HTLF	Thu, Jul 16, 2015	37.95	38.02	37.66	37.70
3633	NASDAQ	HTLF	Wed, Jul 15, 2015	37.79	37.93	37.51	37.74
3632	NASDAQ	HTLF	Tue, Jul 14, 2015	37.50	37.92	37.26	37.81
3631	NASDAQ	HTLF	Mon, Jul 13, 2015	37.99	38.19	37.38	37.52
3630	NASDAQ	HTLF	Fri, Jul 10, 2015	37.69	38.04	37.60	37.94
3629	NASDAQ	HTLF	Thu, Jul 9, 2015	37.25	37.56	36.74	37.33
3628	NASDAQ	HTLF	Wed, Jul 8, 2015	36.71	36.96	36.60	36.76
3627	NASDAQ	HTLF	Tue, Jul 7, 2015	37.18	37.26	36.65	36.94
3626	NASDAQ	HTLF	Mon, Jul 6, 2015	36.12	37.38	35.77	37.29
3625	NASDAQ	HTLF	Thu, Jul 2, 2015	37.63	37.63	36.59	36.62
3624	NASDAQ	HTLF	Wed, Jul 1, 2015	37.48	37.90	36.83	37.70
3623	NASDAQ	HTLF	Tue, Jun 30, 2015	37.05	37.30	36.85	37.22
3622	NASDAQ	HTLF	Mon, Jun 29, 2015	37.07	37.46	36.58	36.63
3621	NASDAQ	HTLF	Fri, Jun 26, 2015	37.60	37.80	37.34	37.58
3620	NASDAQ	HTLF	Thu, Jun 25, 2015	37.63	37.80	37.34	37.58
3619	NASDAQ	HTLF	Wed, Jun 24, 2015	37.90	37.95	37.43	37.63
3618	NASDAQ	HTLF	Tue, Jun 23, 2015	37.61	38.20	37.61	38.00
3617	NASDAQ	HTLF	Mon, Jun 22, 2015	37.56	37.72	37.20	37.61
3616	NASDAQ	HTLF	Fri, Jun 19, 2015	37.16	37.34	36.76	37.17
3615	NASDAQ	HTLF	Thu, Jun 18, 2015	36.45	37.06	36.43	37.00
3614	NASDAQ	HTLF	Wed, Jun 17, 2015	37.06	37.25	36.22	36.29
3613	NASDAQ	HTLF	Tue, Jun 16, 2015	36.47	37.06	36.47	37.03
3612	NASDAQ	HTLF	Mon, Jun 15, 2015	36.39	36.96	35.78	36.58
3611	NASDAQ	HTLF	Fri, Jun 12, 2015	36.40	36.58	36.20	36.41
3610	NASDAQ	HTLF	Thu, Jun 11, 2015	36.41	36.73	36.22	36.49
3609	NASDAQ	HTLF	Wed, Jun 10, 2015	36.32	36.92	36.00	36.41
3608	NASDAQ	HTLF	Tue, Jun 9, 2015	35.41	36.04	35.21	35.85
3607	NASDAQ	HTLF	Mon, Jun 8, 2015	35.09	35.49	35.05	35.31
3606	NASDAQ	HTLF	Fri, Jun 5, 2015	34.85	35.47	34.68	35.15
3605	NASDAQ	HTLF	Thu, Jun 4, 2015	34.65	34.84	34.25	34.67
3604	NASDAQ	HTLF	Wed, Jun 3, 2015	34.87	35.49	34.69	34.90
3603	NASDAQ	HTLF	Tue, Jun 2, 2015	34.28	34.97	34.08	34.85
3602	NASDAQ	HTLF	Mon, Jun 1, 2015	34.37	34.61	33.51	34.28
3601	NASDAQ	HTLF	Fri, May 29, 2015	34.95	35.00	33.85	34.08
3600	NASDAQ	HTLF	Thu, May 28, 2015	34.32	34.66	33.99	34.57
3599	NASDAQ	HTLF	Wed, May 27, 2015	33.87	34.49	33.46	34.39
3598	NASDAQ	HTLF	Tue, May 26, 2015	33.88	33.88	32.96	33.75
3597	NASDAQ	HTLF	Fri, May 22, 2015	34.22	34.39	33.65	33.91
3596	NASDAQ	HTLF	Thu, May 21, 2015	34.49	34.63	34.19	34.23
3595	NASDAQ	HTLF	Wed, May 20, 2015	35.35	35.39	34.71	34.71
3594	NASDAQ	HTLF	Tue, May 19, 2015	35.14	35.40	34.85	35.28
3593	NASDAQ	HTLF	Mon, May 18, 2015	34.24	35.13	34.19	35.04
3592	NASDAQ	HTLF	Fri, May 15, 2015	34.39	34.47	33.86	34.17
3591	NASDAQ	HTLF	Thu, May 14, 2015	34.40	34.56	34.19	34.35
3590	NASDAQ	HTLF	Wed, May 13, 2015	34.15	34.36	33.87	34.13
3589	NASDAQ	HTLF	Tue, May 12, 2015	33.87	34.20	33.34	33.97
3588	NASDAQ	HTLF	Mon, May 11, 2015	33.58	34.25	33.26	33.86
3587	NASDAQ	HTLF	Fri, May 8, 2015	33.94	34.25	33.41	33.47
3586	NASDAQ	HTLF	Thu, May 7, 2015	34.07	34.28	33.64	33.64
3585	NASDAQ	HTLF	Wed, May 6, 2015	33.65	34.35	33.39	34.07
3584	NASDAQ	HTLF	Tue, May 5, 2015	34.10	34.11	33.28	33.62
3583	NASDAQ	HTLF	Mon, May 4, 2015	33.90	35.34	33.80	34.04
3582	NASDAQ	HTLF	Fri, May 1, 2015	34.53	35.06	33.63	33.83
3581	NASDAQ	HTLF	Thu, Apr 30, 2015	35.05	35.05	34.01	34.41
3580	NASDAQ	HTLF	Wed, Apr 29, 2015	34.63	35.79	34.55	35.21
3579	NASDAQ	HTLF	Tue, Apr 28, 2015	33.34	34.74	33.15	34.57
3578	NASDAQ	HTLF	Mon, Apr 27, 2015	33.51	33.99	33.06	33.24
3577	NASDAQ	HTLF	Fri, Apr 24, 2015	33.82	33.82	33.20	33.46
3576	NASDAQ	HTLF	Thu, Apr 23, 2015	33.49	34.02	33.45	33.66
3575	NASDAQ	HTLF	Wed, Apr 22, 2015	33.63	34.00	33.28	33.54
3574	NASDAQ	HTLF	Tue, Apr 21, 2015	33.94	34.00	33.60	33.72
3573	NASDAQ	HTLF	Mon, Apr 20, 2015	33.18	33.94	33.13	33.73
3572	NASDAQ	HTLF	Fri, Apr 17, 2015	33.36	33.47	32.87	33.15
3571	NASDAQ	HTLF	Thu, Apr 16, 2015	33.50	33.82	33.31	33.60
3570	NASDAQ	HTLF	Wed, Apr 15, 2015	33.57	34.18	33.31	33.71
3569	NASDAQ	HTLF	Tue, Apr 14, 2015	34.00	34.00	33.56	33.65
3568	NASDAQ	HTLF	Mon, Apr 13, 2015	33.50	33.99	33.50	33.88
3567	NASDAQ	HTLF	Fri, Apr 10, 2015	33.50	33.87	33.36	33.53
3566	NASDAQ	HTLF	Thu, Apr 9, 2015	33.74	33.74	32.98	33.63
3565	NASDAQ	HTLF	Wed, Apr 8, 2015	33.59	33.95	33.38	33.60
3564	NASDAQ	HTLF	Tue, Apr 7, 2015	33.47	33.88	33.32	33.47
3563	NASDAQ	HTLF	Mon, Apr 6, 2015	33.08	33.50	32.75	33.47
3562	NASDAQ	HTLF	Thu, Apr 2, 2015	32.85	33.74	32.76	33.42
3561	NASDAQ	HTLF	Wed, Apr 1, 2015	32.80	33.24	32.42	32.68
3560	NASDAQ	HTLF	Tue, Mar 31, 2015	32.80	33.12	32.45	32.63
3559	NASDAQ	HTLF	Mon, Mar 30, 2015	32.02	33.41	31.99	32.84
3558	NASDAQ	HTLF	Fri, Mar 27, 2015	32.04	32.42	31.83	32.00
3557	NASDAQ	HTLF	Thu, Mar 26, 2015	32.00	32.82	31.43	32.00
3556	NASDAQ	HTLF	Wed, Mar 25, 2015	33.24	33.38	32.27	32.27
3555	NASDAQ	HTLF	Tue, Mar 24, 2015	33.29	33.41	33.07	33.22
3554	NASDAQ	HTLF	Mon, Mar 23, 2015	33.46	33.88	32.92	33.06
3553	NASDAQ	HTLF	Fri, Mar 20, 2015	32.76	33.52	32.34	33.38
3552	NASDAQ	HTLF	Thu, Mar 19, 2015	32.74	32.75	32.14	32.61
3551	NASDAQ	HTLF	Wed, Mar 18, 2015	33.11	33.37	32.40	32.73
3550	NASDAQ	HTLF	Tue, Mar 17, 2015	32.61	33.17	32.61	33.14
3549	NASDAQ	HTLF	Mon, Mar 16, 2015	33.21	33.24	32.77	32.84
3548	NASDAQ	HTLF	Fri, Mar 13, 2015	32.43	32.83	31.80	32.80
3547	NASDAQ	HTLF	Thu, Mar 12, 2015	31.50	32.41	31.49	32.37
3546	NASDAQ	HTLF	Wed, Mar 11, 2015	30.47	31.36	30.47	31.31
3545	NASDAQ	HTLF	Tue, Mar 10, 2015	30.90	31.00	30.35	30.40
3544	NASDAQ	HTLF	Mon, Mar 9, 2015	31.07	31.25	30.89	31.00
3543	NASDAQ	HTLF	Fri, Mar 6, 2015	30.27	31.18	30.27	30.97
3542	NASDAQ	HTLF	Thu, Mar 5, 2015	30.74	30.74	29.82	30.38
3541	NASDAQ	HTLF	Wed, Mar 4, 2015	30.60	30.70	30.38	30.41
3540	NASDAQ	HTLF	Tue, Mar 3, 2015	31.10	31.10	30.61	30.82
3539	NASDAQ	HTLF	Mon, Mar 2, 2015	30.93	31.43	30.84	31.04
3538	NASDAQ	HTLF	Fri, Feb 27, 2015	30.98	31.20	30.65	30.71
3537	NASDAQ	HTLF	Thu, Feb 26, 2015	30.65	30.99	30.50	30.89
3536	NASDAQ	HTLF	Wed, Feb 25, 2015	30.00	30.65	29.80	30.60
3535	NASDAQ	HTLF	Tue, Feb 24, 2015	29.61	29.99	29.57	29.95
3534	NASDAQ	HTLF	Mon, Feb 23, 2015	29.32	29.52	28.96	29.35
3533	NASDAQ	HTLF	Fri, Feb 20, 2015	29.75	29.84	29.17	29.45
3532	NASDAQ	HTLF	Thu, Feb 19, 2015	29.23	29.91	29.23	29.70
3531	NASDAQ	HTLF	Wed, Feb 18, 2015	29.86	29.86	29.22	29.40
3530	NASDAQ	HTLF	Tue, Feb 17, 2015	30.00	30.00	29.64	30.00
3529	NASDAQ	HTLF	Fri, Feb 13, 2015	29.61	29.93	29.61	29.81
3528	NASDAQ	HTLF	Thu, Feb 12, 2015	29.47	29.84	29.19	29.69
3527	NASDAQ	HTLF	Wed, Feb 11, 2015	29.58	29.61	29.20	29.38
3526	NASDAQ	HTLF	Tue, Feb 10, 2015	30.00	30.00	29.20	29.73
3525	NASDAQ	HTLF	Mon, Feb 9, 2015	29.89	30.35	29.17	29.84
3524	NASDAQ	HTLF	Fri, Feb 6, 2015	29.20	29.83	29.16	29.53
3523	NASDAQ	HTLF	Thu, Feb 5, 2015	28.65	29.50	28.62	29.24
3522	NASDAQ	HTLF	Wed, Feb 4, 2015	28.68	29.03	28.46	28.65
3521	NASDAQ	HTLF	Tue, Feb 3, 2015	28.42	28.90	28.42	28.90
3520	NASDAQ	HTLF	Mon, Feb 2, 2015	27.75	28.66	27.63	28.46
3519	NASDAQ	HTLF	Fri, Jan 30, 2015	28.27	28.45	27.41	27.62
3518	NASDAQ	HTLF	Thu, Jan 29, 2015	27.72	28.71	27.61	28.65
3517	NASDAQ	HTLF	Wed, Jan 28, 2015	29.04	29.04	27.67	27.70
3516	NASDAQ	HTLF	Tue, Jan 27, 2015	28.00	29.10	27.57	28.84
3515	NASDAQ	HTLF	Mon, Jan 26, 2015	27.23	27.86	26.82	27.79
3514	NASDAQ	HTLF	Fri, Jan 23, 2015	27.48	27.48	26.79	27.40
3513	NASDAQ	HTLF	Thu, Jan 22, 2015	26.85	27.65	26.56	27.58
3512	NASDAQ	HTLF	Wed, Jan 21, 2015	26.46	27.00	26.46	26.48
3511	NASDAQ	HTLF	Tue, Jan 20, 2015	27.00	27.00	26.38	26.59
3510	NASDAQ	HTLF	Fri, Jan 16, 2015	25.84	27.08	25.84	26.92
3509	NASDAQ	HTLF	Thu, Jan 15, 2015	26.13	26.13	25.68	25.95
3508	NASDAQ	HTLF	Wed, Jan 14, 2015	26.12	26.65	25.82	26.13
3507	NASDAQ	HTLF	Tue, Jan 13, 2015	26.20	26.98	25.95	26.49
3506	NASDAQ	HTLF	Mon, Jan 12, 2015	26.29	26.35	25.91	26.07
3505	NASDAQ	HTLF	Fri, Jan 9, 2015	26.99	26.99	26.30	26.40
3504	NASDAQ	HTLF	Thu, Jan 8, 2015	26.84	27.27	26.72	27.08
3503	NASDAQ	HTLF	Wed, Jan 7, 2015	26.48	26.72	26.36	26.60
3502	NASDAQ	HTLF	Tue, Jan 6, 2015	26.51	26.77	26.14	26.50
3501	NASDAQ	HTLF	Mon, Jan 5, 2015	26.44	26.80	26.22	26.55
3500	NASDAQ	HTLF	Fri, Jan 2, 2015	27.29	27.29	26.29	26.53
3499	NASDAQ	HTLF	Wed, Dec 31, 2014	27.75	27.75	27.10	27.10
3498	NASDAQ	HTLF	Tue, Dec 30, 2014	27.58	27.75	27.42	27.65
3497	NASDAQ	HTLF	Mon, Dec 29, 2014	27.65	27.82	27.40	27.77
3496	NASDAQ	HTLF	Fri, Dec 26, 2014	27.54	27.59	27.24	27.48
3495	NASDAQ	HTLF	Wed, Dec 24, 2014	27.75	27.80	27.07	27.36
3494	NASDAQ	HTLF	Tue, Dec 23, 2014	27.50	27.86	27.34	27.77
3493	NASDAQ	HTLF	Mon, Dec 22, 2014	27.12	27.50	27.02	27.47
3492	NASDAQ	HTLF	Fri, Dec 19, 2014	26.88	27.35	26.59	27.19
3491	NASDAQ	HTLF	Thu, Dec 18, 2014	26.51	27.00	26.30	26.95
3490	NASDAQ	HTLF	Wed, Dec 17, 2014	26.06	26.50	25.89	26.46
3489	NASDAQ	HTLF	Tue, Dec 16, 2014	25.64	26.44	25.57	26.10
3488	NASDAQ	HTLF	Mon, Dec 15, 2014	25.74	25.91	25.48	25.57
3487	NASDAQ	HTLF	Fri, Dec 12, 2014	25.56	26.21	25.56	25.70
3486	NASDAQ	HTLF	Thu, Dec 11, 2014	25.86	26.40	25.80	25.90
3485	NASDAQ	HTLF	Wed, Dec 10, 2014	26.55	26.55	25.57	25.80
3484	NASDAQ	HTLF	Tue, Dec 9, 2014	25.72	26.76	25.48	26.71
3483	NASDAQ	HTLF	Mon, Dec 8, 2014	25.95	26.50	25.91	25.97
3482	NASDAQ	HTLF	Fri, Dec 5, 2014	25.73	26.20	25.72	25.93
3481	NASDAQ	HTLF	Thu, Dec 4, 2014	25.37	25.91	25.00	25.71
3480	NASDAQ	HTLF	Wed, Dec 3, 2014	24.46	25.51	24.26	25.41
3479	NASDAQ	HTLF	Tue, Dec 2, 2014	24.22	24.73	24.12	24.42
3478	NASDAQ	HTLF	Mon, Dec 1, 2014	24.90	24.90	24.22	24.23
3477	NASDAQ	HTLF	Fri, Nov 28, 2014	25.66	25.76	25.01	25.07
3476	NASDAQ	HTLF	Wed, Nov 26, 2014	25.55	25.68	25.42	25.60
3475	NASDAQ	HTLF	Tue, Nov 25, 2014	25.57	25.70	25.56	25.59
3474	NASDAQ	HTLF	Mon, Nov 24, 2014	25.32	25.79	25.32	25.65
3473	NASDAQ	HTLF	Fri, Nov 21, 2014	25.82	25.82	25.29	25.34
3472	NASDAQ	HTLF	Thu, Nov 20, 2014	25.50	25.58	25.24	25.50
3471	NASDAQ	HTLF	Wed, Nov 19, 2014	26.26	26.26	25.49	25.68
3470	NASDAQ	HTLF	Tue, Nov 18, 2014	26.05	26.57	26.00	26.47
3469	NASDAQ	HTLF	Mon, Nov 17, 2014	26.12	26.28	25.97	26.06
3468	NASDAQ	HTLF	Fri, Nov 14, 2014	26.16	26.35	26.06	26.28
3467	NASDAQ	HTLF	Thu, Nov 13, 2014	26.41	26.57	26.21	26.21
3466	NASDAQ	HTLF	Wed, Nov 12, 2014	26.25	26.45	26.17	26.44
3465	NASDAQ	HTLF	Tue, Nov 11, 2014	26.60	26.78	26.38	26.40
3464	NASDAQ	HTLF	Mon, Nov 10, 2014	26.80	27.19	26.59	26.72
3463	NASDAQ	HTLF	Fri, Nov 7, 2014	27.00	27.00	26.71	26.86
3462	NASDAQ	HTLF	Thu, Nov 6, 2014	27.03	27.19	26.90	27.05
3461	NASDAQ	HTLF	Wed, Nov 5, 2014	27.00	27.30	26.82	27.01
3460	NASDAQ	HTLF	Tue, Nov 4, 2014	26.67	26.98	26.60	26.92
3459	NASDAQ	HTLF	Mon, Nov 3, 2014	26.50	27.00	26.33	26.66
3458	NASDAQ	HTLF	Fri, Oct 31, 2014	25.85	26.68	25.85	26.60
3457	NASDAQ	HTLF	Thu, Oct 30, 2014	25.37	26.14	25.42	25.68
3456	NASDAQ	HTLF	Wed, Oct 29, 2014	24.62	25.85	24.27	25.46
3455	NASDAQ	HTLF	Tue, Oct 28, 2014	24.59	24.75	24.27	24.67
3454	NASDAQ	HTLF	Mon, Oct 27, 2014	24.02	24.50	24.01	24.44
3453	NASDAQ	HTLF	Fri, Oct 24, 2014	24.18	24.30	24.00	24.23
3452	NASDAQ	HTLF	Thu, Oct 23, 2014	24.12	24.27	24.00	24.06
3451	NASDAQ	HTLF	Wed, Oct 22, 2014	24.16	24.21	23.96	23.99
3450	NASDAQ	HTLF	Tue, Oct 21, 2014	24.11	24.30	24.05	24.18
3449	NASDAQ	HTLF	Mon, Oct 20, 2014	23.81	24.17	23.81	24.17
3448	NASDAQ	HTLF	Fri, Oct 17, 2014	24.50	24.50	23.91	23.95
3447	NASDAQ	HTLF	Thu, Oct 16, 2014	23.84	24.49	23.82	24.21
3446	NASDAQ	HTLF	Wed, Oct 15, 2014	23.97	24.29	23.68	24.12
3445	NASDAQ	HTLF	Tue, Oct 14, 2014	24.24	24.31	24.09	24.17
3444	NASDAQ	HTLF	Mon, Oct 13, 2014	23.88	24.43	23.77	24.17
3443	NASDAQ	HTLF	Fri, Oct 10, 2014	23.84	24.11	23.75	24.01
3442	NASDAQ	HTLF	Thu, Oct 9, 2014	24.18	24.09	23.80	23.98
3441	NASDAQ	HTLF	Wed, Oct 8, 2014	23.90	24.31	23.82	24.26
3440	NASDAQ	HTLF	Tue, Oct 7, 2014	24.00	24.13	23.79	23.94
3439	NASDAQ	HTLF	Mon, Oct 6, 2014	24.11	24.29	24.00	24.02
3438	NASDAQ	HTLF	Fri, Oct 3, 2014	24.31	24.49	24.04	24.11
3437	NASDAQ	HTLF	Thu, Oct 2, 2014	23.50	24.40	23.50	24.06
3436	NASDAQ	HTLF	Wed, Oct 1, 2014	23.99	23.99	23.33	23.46
3435	NASDAQ	HTLF	Tue, Sep 30, 2014	24.03	24.15	23.81	23.88
3434	NASDAQ	HTLF	Mon, Sep 29, 2014	24.00	24.13	23.99	24.08
3433	NASDAQ	HTLF	Fri, Sep 26, 2014	24.00	24.10	24.00	24.05
3432	NASDAQ	HTLF	Thu, Sep 25, 2014	24.06	24.16	23.97	24.00
3431	NASDAQ	HTLF	Wed, Sep 24, 2014	24.22	24.42	24.02	24.09
3430	NASDAQ	HTLF	Tue, Sep 23, 2014	24.16	24.50	24.08	24.08
3429	NASDAQ	HTLF	Mon, Sep 22, 2014	24.00	24.32	24.00	24.27
3428	NASDAQ	HTLF	Fri, Sep 19, 2014	24.31	24.45	23.84	24.09
3427	NASDAQ	HTLF	Thu, Sep 18, 2014	24.22	24.32	24.10	24.27
3426	NASDAQ	HTLF	Wed, Sep 17, 2014	24.30	24.48	24.05	24.10
3425	NASDAQ	HTLF	Tue, Sep 16, 2014	24.00	24.49	24.00	24.35
3424	NASDAQ	HTLF	Mon, Sep 15, 2014	24.04	24.18	23.96	24.01
3423	NASDAQ	HTLF	Fri, Sep 12, 2014	24.56	24.56	24.04	24.18
3422	NASDAQ	HTLF	Thu, Sep 11, 2014	23.84	24.59	23.69	24.50
3421	NASDAQ	HTLF	Wed, Sep 10, 2014	23.87	24.16	23.87	24.03
3420	NASDAQ	HTLF	Tue, Sep 9, 2014	23.80	23.96	23.64	23.90
3419	NASDAQ	HTLF	Mon, Sep 8, 2014	24.23	24.23	23.80	23.81
3418	NASDAQ	HTLF	Fri, Sep 5, 2014	23.65	24.19	23.65	24.17
3417	NASDAQ	HTLF	Thu, Sep 4, 2014	23.79	24.13	23.72	23.75
3416	NASDAQ	HTLF	Wed, Sep 3, 2014	24.13	24.26	23.73	23.74
3415	NASDAQ	HTLF	Tue, Sep 2, 2014	24.00	24.14	23.83	24.02
3414	NASDAQ	HTLF	Fri, Aug 29, 2014	23.86	24.00	23.78	23.92
3413	NASDAQ	HTLF	Thu, Aug 28, 2014	23.83	23.98	23.65	23.78
3412	NASDAQ	HTLF	Wed, Aug 27, 2014	23.94	23.99	23.89	23.89
3411	NASDAQ	HTLF	Tue, Aug 26, 2014	24.17	24.24	23.86	23.97
3410	NASDAQ	HTLF	Mon, Aug 25, 2014	24.24	24.32	23.96	24.22
3409	NASDAQ	HTLF	Fri, Aug 22, 2014	24.16	24.24	23.85	24.15
3408	NASDAQ	HTLF	Thu, Aug 21, 2014	23.72	24.21	23.38	24.11
3407	NASDAQ	HTLF	Wed, Aug 20, 2014	23.68	24.10	23.36	23.82
3406	NASDAQ	HTLF	Tue, Aug 19, 2014	24.08	24.21	23.76	23.93
3405	NASDAQ	HTLF	Mon, Aug 18, 2014	24.04	24.25	23.91	24.10
3404	NASDAQ	HTLF	Fri, Aug 15, 2014	24.55	24.57	23.48	23.73
3403	NASDAQ	HTLF	Thu, Aug 14, 2014	24.20	24.85	24.11	24.25
3402	NASDAQ	HTLF	Wed, Aug 13, 2014	24.09	24.66	23.90	24.21
3401	NASDAQ	HTLF	Tue, Aug 12, 2014	23.89	24.13	23.82	24.09
3400	NASDAQ	HTLF	Mon, Aug 11, 2014	24.16	24.21	23.92	24.10
3399	NASDAQ	HTLF	Fri, Aug 8, 2014	24.12	24.30	23.93	24.16
3398	NASDAQ	HTLF	Thu, Aug 7, 2014	24.17	24.30	23.94	24.15
3397	NASDAQ	HTLF	Wed, Aug 6, 2014	23.90	24.57	23.90	24.19
3396	NASDAQ	HTLF	Tue, Aug 5, 2014	24.01	24.39	23.86	23.95
3395	NASDAQ	HTLF	Mon, Aug 4, 2014	24.44	24.44	24.06	24.22
3394	NASDAQ	HTLF	Fri, Aug 1, 2014	23.95	24.88	23.95	24.23
3393	NASDAQ	HTLF	Thu, Jul 31, 2014	23.67	24.25	23.67	23.83
3392	NASDAQ	HTLF	Wed, Jul 30, 2014	24.06	24.30	23.95	24.00
3391	NASDAQ	HTLF	Tue, Jul 29, 2014	23.64	24.44	23.64	23.94
3390	NASDAQ	HTLF	Mon, Jul 28, 2014	23.51	23.64	23.10	23.47
3389	NASDAQ	HTLF	Fri, Jul 25, 2014	23.41	23.64	23.25	23.37
3388	NASDAQ	HTLF	Thu, Jul 24, 2014	23.89	24.07	23.51	23.69
3387	NASDAQ	HTLF	Wed, Jul 23, 2014	23.87	23.89	23.66	23.77
3386	NASDAQ	HTLF	Tue, Jul 22, 2014	23.86	24.22	23.70	23.92
3385	NASDAQ	HTLF	Mon, Jul 21, 2014	23.77	23.88	23.69	23.76
3384	NASDAQ	HTLF	Fri, Jul 18, 2014	23.74	24.22	23.74	24.00
3383	NASDAQ	HTLF	Thu, Jul 17, 2014	24.00	24.20	23.65	23.85
3382	NASDAQ	HTLF	Wed, Jul 16, 2014	24.31	24.55	24.11	24.16
3381	NASDAQ	HTLF	Tue, Jul 15, 2014	24.35	24.48	24.07	24.08
3380	NASDAQ	HTLF	Mon, Jul 14, 2014	24.64	24.64	24.35	24.35
3379	NASDAQ	HTLF	Fri, Jul 11, 2014	24.27	24.49	24.01	24.31
3378	NASDAQ	HTLF	Thu, Jul 10, 2014	24.16	24.57	24.11	24.34
3377	NASDAQ	HTLF	Wed, Jul 9, 2014	24.57	25.28	24.54	24.59
3376	NASDAQ	HTLF	Tue, Jul 8, 2014	24.72	24.74	24.22	24.40
3375	NASDAQ	HTLF	Mon, Jul 7, 2014	24.90	24.96	24.75	24.80
3374	NASDAQ	HTLF	Thu, Jul 3, 2014	25.03	25.33	24.92	25.08
3373	NASDAQ	HTLF	Wed, Jul 2, 2014	25.18	25.26	24.79	24.97
3372	NASDAQ	HTLF	Tue, Jul 1, 2014	24.80	25.37	24.79	25.28
3371	NASDAQ	HTLF	Mon, Jun 30, 2014	24.97	24.97	24.52	24.73
3370	NASDAQ	HTLF	Fri, Jun 27, 2014	24.92	25.34	24.89	24.91
3369	NASDAQ	HTLF	Thu, Jun 26, 2014	24.85	25.21	24.55	25.19
3368	NASDAQ	HTLF	Wed, Jun 25, 2014	24.50	24.96	24.31	24.95
3367	NASDAQ	HTLF	Tue, Jun 24, 2014	24.84	25.14	24.55	24.65
3366	NASDAQ	HTLF	Mon, Jun 23, 2014	24.73	25.07	24.53	24.96
3365	NASDAQ	HTLF	Fri, Jun 20, 2014	24.88	24.99	24.61	24.75
3364	NASDAQ	HTLF	Thu, Jun 19, 2014	24.79	24.88	24.52	24.66
3363	NASDAQ	HTLF	Wed, Jun 18, 2014	24.75	24.92	24.36	24.73
3362	NASDAQ	HTLF	Tue, Jun 17, 2014	24.64	25.45	24.39	24.84
3361	NASDAQ	HTLF	Mon, Jun 16, 2014	24.51	25.18	24.62	24.72
3360	NASDAQ	HTLF	Fri, Jun 13, 2014	24.96	24.96	24.48	24.61
3359	NASDAQ	HTLF	Thu, Jun 12, 2014	24.50	24.90	24.26	24.81
3358	NASDAQ	HTLF	Wed, Jun 11, 2014	25.01	25.05	24.58	24.61
3357	NASDAQ	HTLF	Tue, Jun 10, 2014	25.61	25.61	25.13	25.22
3356	NASDAQ	HTLF	Mon, Jun 9, 2014	25.14	25.65	25.14	25.62
3355	NASDAQ	HTLF	Fri, Jun 6, 2014	25.15	25.84	25.10	25.38
3354	NASDAQ	HTLF	Thu, Jun 5, 2014	24.06	25.14	24.02	25.10
3353	NASDAQ	HTLF	Wed, Jun 4, 2014	23.95	24.42	23.90	24.05
3352	NASDAQ	HTLF	Tue, Jun 3, 2014	23.72	24.49	23.72	24.17
3351	NASDAQ	HTLF	Mon, Jun 2, 2014	24.26	24.17	23.69	23.99
3350	NASDAQ	HTLF	Fri, May 30, 2014	24.44	24.57	24.07	24.23
3349	NASDAQ	HTLF	Thu, May 29, 2014	24.78	24.82	24.25	24.33
3348	NASDAQ	HTLF	Wed, May 28, 2014	24.69	24.71	24.55	24.61
3347	NASDAQ	HTLF	Tue, May 27, 2014	24.79	25.22	24.74	24.86
3346	NASDAQ	HTLF	Fri, May 23, 2014	23.90	24.57	23.85	24.57
3345	NASDAQ	HTLF	Thu, May 22, 2014	23.33	24.00	23.33	23.84
3344	NASDAQ	HTLF	Wed, May 21, 2014	23.54	23.65	23.30	23.34
3343	NASDAQ	HTLF	Tue, May 20, 2014	23.91	24.00	23.27	23.59
3342	NASDAQ	HTLF	Mon, May 19, 2014	23.68	24.25	23.66	24.07
3341	NASDAQ	HTLF	Fri, May 16, 2014	23.32	23.88	23.28	23.71
3340	NASDAQ	HTLF	Thu, May 15, 2014	23.21	23.72	22.38	23.44
3339	NASDAQ	HTLF	Wed, May 14, 2014	24.18	24.28	23.45	23.49
3338	NASDAQ	HTLF	Tue, May 13, 2014	24.84	25.00	24.31	24.43
3337	NASDAQ	HTLF	Mon, May 12, 2014	24.26	25.19	24.26	25.03
3336	NASDAQ	HTLF	Fri, May 9, 2014	23.72	24.53	23.72	24.39
3335	NASDAQ	HTLF	Thu, May 8, 2014	23.99	24.22	23.83	23.90
3334	NASDAQ	HTLF	Wed, May 7, 2014	23.88	24.36	23.71	23.95
3333	NASDAQ	HTLF	Tue, May 6, 2014	24.03	24.70	23.77	23.81
3332	NASDAQ	HTLF	Mon, May 5, 2014	24.08	24.42	24.00	24.04
3331	NASDAQ	HTLF	Fri, May 2, 2014	23.86	24.74	23.86	24.35
3330	NASDAQ	HTLF	Thu, May 1, 2014	24.16	24.28	23.55	23.84
3329	NASDAQ	HTLF	Wed, Apr 30, 2014	24.35	24.64	24.01	24.30
3328	NASDAQ	HTLF	Tue, Apr 29, 2014	24.39	25.50	24.35	24.35
3327	NASDAQ	HTLF	Mon, Apr 28, 2014	25.55	25.63	24.39	24.39
3326	NASDAQ	HTLF	Fri, Apr 25, 2014	25.31	25.42	25.15	25.16
3325	NASDAQ	HTLF	Thu, Apr 24, 2014	25.33	25.53	25.26	25.36
3324	NASDAQ	HTLF	Wed, Apr 23, 2014	25.34	25.65	25.25	25.33
3323	NASDAQ	HTLF	Tue, Apr 22, 2014	25.51	25.83	25.27	25.48
3322	NASDAQ	HTLF	Mon, Apr 21, 2014	25.36	25.76	25.21	25.71
3321	NASDAQ	HTLF	Thu, Apr 17, 2014	25.51	25.82	25.14	25.43
3320	NASDAQ	HTLF	Wed, Apr 16, 2014	25.80	25.80	25.17	25.67
3319	NASDAQ	HTLF	Tue, Apr 15, 2014	25.10	25.57	24.76	25.52
3318	NASDAQ	HTLF	Mon, Apr 14, 2014	25.68	25.87	25.01	25.25
3317	NASDAQ	HTLF	Fri, Apr 11, 2014	25.56	26.09	25.33	25.34
3316	NASDAQ	HTLF	Thu, Apr 10, 2014	26.58	26.58	25.73	25.87
3315	NASDAQ	HTLF	Wed, Apr 9, 2014	26.75	26.89	26.40	26.70
3314	NASDAQ	HTLF	Tue, Apr 8, 2014	27.27	27.71	26.71	26.75
3313	NASDAQ	HTLF	Mon, Apr 7, 2014	27.15	27.67	26.60	27.13
3312	NASDAQ	HTLF	Fri, Apr 4, 2014	28.00	28.09	26.72	27.18
3311	NASDAQ	HTLF	Thu, Apr 3, 2014	27.94	28.27	27.83	28.02
3310	NASDAQ	HTLF	Wed, Apr 2, 2014	27.99	28.18	27.76	28.00
3309	NASDAQ	HTLF	Tue, Apr 1, 2014	27.10	28.21	27.10	28.02
3308	NASDAQ	HTLF	Mon, Mar 31, 2014	26.98	27.36	26.55	26.99
3307	NASDAQ	HTLF	Fri, Mar 28, 2014	27.06	27.23	26.39	26.74
3306	NASDAQ	HTLF	Thu, Mar 27, 2014	27.32	27.61	27.02	27.09
3305	NASDAQ	HTLF	Wed, Mar 26, 2014	28.10	28.10	27.03	27.39
3304	NASDAQ	HTLF	Tue, Mar 25, 2014	27.17	28.09	27.17	27.81
3303	NASDAQ	HTLF	Mon, Mar 24, 2014	27.35	27.98	27.35	27.81
3302	NASDAQ	HTLF	Fri, Mar 21, 2014	27.07	27.69	26.91	27.22
3301	NASDAQ	HTLF	Thu, Mar 20, 2014	27.05	27.64	26.58	27.07
3300	NASDAQ	HTLF	Wed, Mar 19, 2014	26.92	27.15	26.58	27.00
3299	NASDAQ	HTLF	Tue, Mar 18, 2014	26.71	27.04	26.55	26.90
3298	NASDAQ	HTLF	Mon, Mar 17, 2014	26.63	26.75	26.42	26.61
3297	NASDAQ	HTLF	Fri, Mar 14, 2014	26.58	26.74	26.30	26.48
3296	NASDAQ	HTLF	Thu, Mar 13, 2014	27.10	27.23	26.50	26.64
3295	NASDAQ	HTLF	Wed, Mar 12, 2014	27.18	27.44	26.45	27.03
3294	NASDAQ	HTLF	Tue, Mar 11, 2014	28.19	28.33	27.13	27.27
3293	NASDAQ	HTLF	Mon, Mar 10, 2014	27.75	28.15	26.82	28.10
3292	NASDAQ	HTLF	Fri, Mar 7, 2014	28.00	28.04	27.58	27.90
3291	NASDAQ	HTLF	Thu, Mar 6, 2014	27.58	27.91	27.46	27.89
3290	NASDAQ	HTLF	Wed, Mar 5, 2014	27.50	27.79	27.24	27.62
3289	NASDAQ	HTLF	Tue, Mar 4, 2014	26.97	28.00	26.96	27.60
3288	NASDAQ	HTLF	Mon, Mar 3, 2014	26.60	26.80	26.23	26.69
3287	NASDAQ	HTLF	Fri, Feb 28, 2014	26.81	27.47	26.62	26.90
3286	NASDAQ	HTLF	Thu, Feb 27, 2014	26.61	26.84	26.21	26.83
3285	NASDAQ	HTLF	Wed, Feb 26, 2014	26.27	26.79	26.08	26.62
3284	NASDAQ	HTLF	Tue, Feb 25, 2014	26.40	26.63	26.12	26.20
3283	NASDAQ	HTLF	Mon, Feb 24, 2014	26.14	27.06	26.14	26.48
3282	NASDAQ	HTLF	Fri, Feb 21, 2014	25.96	26.85	25.96	26.22
3281	NASDAQ	HTLF	Thu, Feb 20, 2014	25.67	26.16	25.50	25.78
3280	NASDAQ	HTLF	Wed, Feb 19, 2014	26.27	26.27	25.67	25.72
3279	NASDAQ	HTLF	Tue, Feb 18, 2014	26.07	26.71	25.36	26.47
3278	NASDAQ	HTLF	Fri, Feb 14, 2014	26.10	26.10	25.42	25.89
3277	NASDAQ	HTLF	Thu, Feb 13, 2014	25.85	26.17	25.38	26.05
3276	NASDAQ	HTLF	Wed, Feb 12, 2014	25.52	26.27	25.52	26.08
3275	NASDAQ	HTLF	Tue, Feb 11, 2014	25.09	25.67	24.99	25.45
3274	NASDAQ	HTLF	Mon, Feb 10, 2014	24.96	25.06	24.35	24.97
3273	NASDAQ	HTLF	Fri, Feb 7, 2014	25.07	25.07	24.55	24.89
3272	NASDAQ	HTLF	Thu, Feb 6, 2014	24.89	25.03	24.77	24.93
3271	NASDAQ	HTLF	Wed, Feb 5, 2014	24.92	25.14	24.65	24.89
3270	NASDAQ	HTLF	Tue, Feb 4, 2014	24.72	25.23	24.46	24.98
3269	NASDAQ	HTLF	Mon, Feb 3, 2014	25.20	25.20	24.17	24.52
3268	NASDAQ	HTLF	Fri, Jan 31, 2014	25.26	25.71	25.15	25.19
3267	NASDAQ	HTLF	Thu, Jan 30, 2014	25.54	25.98	25.29	25.64
3266	NASDAQ	HTLF	Wed, Jan 29, 2014	25.76	26.23	25.31	25.34
3265	NASDAQ	HTLF	Tue, Jan 28, 2014	26.34	26.34	25.93	26.12
3264	NASDAQ	HTLF	Mon, Jan 27, 2014	26.02	27.04	25.75	26.13
3263	NASDAQ	HTLF	Fri, Jan 24, 2014	25.55	25.88	25.35	25.84
3262	NASDAQ	HTLF	Thu, Jan 23, 2014	26.25	26.25	25.38	25.75
3261	NASDAQ	HTLF	Wed, Jan 22, 2014	26.14	26.68	26.06	26.41
3260	NASDAQ	HTLF	Tue, Jan 21, 2014	26.10	26.76	25.85	26.04
3259	NASDAQ	HTLF	Fri, Jan 17, 2014	25.74	26.00	25.65	25.92
3258	NASDAQ	HTLF	Thu, Jan 16, 2014	25.81	25.85	25.41	25.70
3257	NASDAQ	HTLF	Wed, Jan 15, 2014	25.79	26.32	25.50	25.77
3256	NASDAQ	HTLF	Tue, Jan 14, 2014	25.64	25.95	25.31	25.77
3255	NASDAQ	HTLF	Mon, Jan 13, 2014	26.34	26.36	25.51	25.64
3254	NASDAQ	HTLF	Fri, Jan 10, 2014	26.84	26.84	26.40	26.49
3253	NASDAQ	HTLF	Thu, Jan 9, 2014	27.00	27.00	26.75	26.77
3252	NASDAQ	HTLF	Wed, Jan 8, 2014	27.42	27.42	26.85	26.90
3251	NASDAQ	HTLF	Tue, Jan 7, 2014	27.11	27.62	27.07	27.37
3250	NASDAQ	HTLF	Mon, Jan 6, 2014	27.47	27.47	26.82	27.09
3249	NASDAQ	HTLF	Fri, Jan 3, 2014	27.69	27.80	27.02	27.27
3248	NASDAQ	HTLF	Thu, Jan 2, 2014	28.76	28.76	27.62	27.67
3247	NASDAQ	HTLF	Tue, Dec 31, 2013	29.20	29.20	28.68	28.79
3246	NASDAQ	HTLF	Mon, Dec 30, 2013	29.18	29.18	28.91	29.15
3245	NASDAQ	HTLF	Fri, Dec 27, 2013	29.31	29.32	29.03	29.20
3244	NASDAQ	HTLF	Thu, Dec 26, 2013	29.50	29.57	29.13	29.18
3243	NASDAQ	HTLF	Tue, Dec 24, 2013	29.21	29.51	29.23	29.33
3242	NASDAQ	HTLF	Mon, Dec 23, 2013	28.93	29.36	28.71	29.26
3241	NASDAQ	HTLF	Fri, Dec 20, 2013	28.97	28.97	28.59	28.76
3240	NASDAQ	HTLF	Thu, Dec 19, 2013	29.00	29.13	28.61	28.85
3239	NASDAQ	HTLF	Wed, Dec 18, 2013	29.00	29.15	28.65	29.00
3238	NASDAQ	HTLF	Tue, Dec 17, 2013	29.15	29.15	28.79	28.90
3237	NASDAQ	HTLF	Mon, Dec 16, 2013	28.99	29.42	28.90	29.15
3236	NASDAQ	HTLF	Fri, Dec 13, 2013	28.74	29.15	28.35	28.96
3235	NASDAQ	HTLF	Thu, Dec 12, 2013	28.16	29.10	28.16	28.60
3234	NASDAQ	HTLF	Wed, Dec 11, 2013	28.73	28.75	28.15	28.17
3233	NASDAQ	HTLF	Tue, Dec 10, 2013	29.14	29.47	28.59	28.65
3232	NASDAQ	HTLF	Mon, Dec 9, 2013	29.41	29.41	29.00	29.10
3231	NASDAQ	HTLF	Fri, Dec 6, 2013	29.35	29.50	28.87	29.31
3230	NASDAQ	HTLF	Thu, Dec 5, 2013	28.87	29.17	28.80	29.00
3229	NASDAQ	HTLF	Wed, Dec 4, 2013	28.92	29.24	28.81	28.95
3228	NASDAQ	HTLF	Tue, Dec 3, 2013	29.13	29.66	28.87	29.07
3227	NASDAQ	HTLF	Mon, Dec 2, 2013	29.86	29.92	29.09	29.25
3226	NASDAQ	HTLF	Fri, Nov 29, 2013	29.88	30.06	29.33	29.81
3225	NASDAQ	HTLF	Wed, Nov 27, 2013	29.08	29.62	28.92	29.62
3224	NASDAQ	HTLF	Tue, Nov 26, 2013	28.63	29.28	28.58	29.00
3223	NASDAQ	HTLF	Mon, Nov 25, 2013	28.64	28.86	28.51	28.51
3222	NASDAQ	HTLF	Fri, Nov 22, 2013	28.26	28.65	27.90	28.46
3221	NASDAQ	HTLF	Thu, Nov 21, 2013	27.60	28.33	27.60	28.26
3220	NASDAQ	HTLF	Wed, Nov 20, 2013	27.67	27.67	27.28	27.47
3219	NASDAQ	HTLF	Tue, Nov 19, 2013	27.19	28.04	27.19	27.58
3218	NASDAQ	HTLF	Mon, Nov 18, 2013	27.09	27.49	26.43	27.23
3217	NASDAQ	HTLF	Fri, Nov 15, 2013	27.10	27.10	26.74	26.96
3216	NASDAQ	HTLF	Thu, Nov 14, 2013	26.90	27.34	26.86	27.02
3215	NASDAQ	HTLF	Wed, Nov 13, 2013	26.95	27.15	26.70	27.00
3214	NASDAQ	HTLF	Tue, Nov 12, 2013	27.05	27.22	26.74	27.05
3213	NASDAQ	HTLF	Mon, Nov 11, 2013	26.99	27.46	26.64	27.06
3212	NASDAQ	HTLF	Fri, Nov 8, 2013	26.32	27.64	26.32	27.03
3211	NASDAQ	HTLF	Thu, Nov 7, 2013	26.65	26.65	26.00	26.18
3210	NASDAQ	HTLF	Wed, Nov 6, 2013	26.62	26.68	26.46	26.59
3209	NASDAQ	HTLF	Tue, Nov 5, 2013	26.36	26.75	26.01	26.37
3208	NASDAQ	HTLF	Mon, Nov 4, 2013	26.48	26.83	26.05	26.41
3207	NASDAQ	HTLF	Fri, Nov 1, 2013	26.40	26.76	26.06	26.46
3206	NASDAQ	HTLF	Thu, Oct 31, 2013	26.82	27.18	26.47	26.49
3205	NASDAQ	HTLF	Wed, Oct 30, 2013	27.25	27.25	26.83	26.84
3204	NASDAQ	HTLF	Tue, Oct 29, 2013	27.80	27.84	26.59	27.19
3203	NASDAQ	HTLF	Mon, Oct 28, 2013	28.41	28.60	28.12	28.41
3202	NASDAQ	HTLF	Fri, Oct 25, 2013	29.16	29.28	28.50	28.56
3201	NASDAQ	HTLF	Thu, Oct 24, 2013	28.54	29.11	28.20	29.02
3200	NASDAQ	HTLF	Wed, Oct 23, 2013	28.37	28.75	28.37	28.40
3199	NASDAQ	HTLF	Tue, Oct 22, 2013	28.24	28.75	28.01	28.58
3198	NASDAQ	HTLF	Mon, Oct 21, 2013	27.86	28.20	27.86	28.19
3197	NASDAQ	HTLF	Fri, Oct 18, 2013	28.17	28.17	27.61	27.90
3196	NASDAQ	HTLF	Thu, Oct 17, 2013	27.56	27.94	27.48	27.86
3195	NASDAQ	HTLF	Wed, Oct 16, 2013	27.70	28.04	27.57	27.66
3194	NASDAQ	HTLF	Tue, Oct 15, 2013	27.57	27.85	27.24	27.56
3193	NASDAQ	HTLF	Mon, Oct 14, 2013	27.51	27.88	27.36	27.64
3192	NASDAQ	HTLF	Fri, Oct 11, 2013	27.16	27.67	27.01	27.59
3191	NASDAQ	HTLF	Thu, Oct 10, 2013	27.16	27.49	26.89	27.32
3190	NASDAQ	HTLF	Wed, Oct 9, 2013	26.63	27.11	26.51	26.71
3189	NASDAQ	HTLF	Tue, Oct 8, 2013	26.51	26.84	26.33	26.49
3188	NASDAQ	HTLF	Mon, Oct 7, 2013	26.79	26.85	26.46	26.47
3187	NASDAQ	HTLF	Fri, Oct 4, 2013	26.93	27.15	26.93	27.02
3186	NASDAQ	HTLF	Thu, Oct 3, 2013	27.64	27.64	27.00	27.00
3185	NASDAQ	HTLF	Wed, Oct 2, 2013	27.81	27.81	27.58	27.61
3184	NASDAQ	HTLF	Tue, Oct 1, 2013	27.88	28.38	27.66	28.06
3183	NASDAQ	HTLF	Mon, Sep 30, 2013	27.41	28.01	27.35	27.86
3182	NASDAQ	HTLF	Fri, Sep 27, 2013	27.69	28.23	27.52	27.64
3181	NASDAQ	HTLF	Thu, Sep 26, 2013	28.06	28.02	27.70	27.94
3180	NASDAQ	HTLF	Wed, Sep 25, 2013	27.75	28.58	27.11	28.04
3179	NASDAQ	HTLF	Tue, Sep 24, 2013	27.67	28.00	27.55	27.75
3178	NASDAQ	HTLF	Mon, Sep 23, 2013	27.53	27.87	27.12	27.56
3177	NASDAQ	HTLF	Fri, Sep 20, 2013	28.05	28.05	27.21	27.68
3176	NASDAQ	HTLF	Thu, Sep 19, 2013	28.74	28.74	27.90	28.32
3175	NASDAQ	HTLF	Wed, Sep 18, 2013	28.25	28.94	28.00	28.71
3174	NASDAQ	HTLF	Tue, Sep 17, 2013	27.92	28.25	27.82	28.25
3173	NASDAQ	HTLF	Mon, Sep 16, 2013	28.11	28.38	27.71	28.01
3172	NASDAQ	HTLF	Fri, Sep 13, 2013	27.68	27.77	27.32	27.67
3171	NASDAQ	HTLF	Thu, Sep 12, 2013	27.86	27.96	27.50	27.55
3170	NASDAQ	HTLF	Wed, Sep 11, 2013	27.92	28.21	27.75	27.92
3169	NASDAQ	HTLF	Tue, Sep 10, 2013	28.00	28.45	27.89	28.07
3168	NASDAQ	HTLF	Mon, Sep 9, 2013	27.73	27.95	27.50	27.93
3167	NASDAQ	HTLF	Fri, Sep 6, 2013	28.24	28.24	27.07	27.59
3166	NASDAQ	HTLF	Thu, Sep 5, 2013	27.86	28.00	27.76	27.95
3165	NASDAQ	HTLF	Wed, Sep 4, 2013	27.69	27.85	27.61	27.76
3164	NASDAQ	HTLF	Tue, Sep 3, 2013	27.56	27.98	27.40	27.61
3163	NASDAQ	HTLF	Fri, Aug 30, 2013	27.30	27.40	26.98	27.17
3162	NASDAQ	HTLF	Thu, Aug 29, 2013	26.67	27.29	26.67	27.29
3161	NASDAQ	HTLF	Wed, Aug 28, 2013	26.84	27.00	26.75	26.76
3160	NASDAQ	HTLF	Tue, Aug 27, 2013	26.59	27.01	26.34	26.75
3159	NASDAQ	HTLF	Mon, Aug 26, 2013	27.10	27.11	26.93	27.01
3158	NASDAQ	HTLF	Fri, Aug 23, 2013	27.07	27.14	26.76	27.11
3157	NASDAQ	HTLF	Thu, Aug 22, 2013	26.70	27.22	26.18	27.20
3156	NASDAQ	HTLF	Wed, Aug 21, 2013	26.85	26.97	26.43	26.69
3155	NASDAQ	HTLF	Tue, Aug 20, 2013	26.46	27.46	26.46	26.97
3154	NASDAQ	HTLF	Mon, Aug 19, 2013	26.54	26.76	26.31	26.50
3153	NASDAQ	HTLF	Fri, Aug 16, 2013	26.33	27.28	26.33	26.52
3152	NASDAQ	HTLF	Thu, Aug 15, 2013	26.71	27.07	26.40	26.50
3151	NASDAQ	HTLF	Wed, Aug 14, 2013	27.55	27.93	26.98	26.98
3150	NASDAQ	HTLF	Tue, Aug 13, 2013	27.03	27.81	27.00	27.49
3149	NASDAQ	HTLF	Mon, Aug 12, 2013	27.06	27.37	26.84	27.28
3148	NASDAQ	HTLF	Fri, Aug 9, 2013	27.86	27.86	27.22	27.34
3147	NASDAQ	HTLF	Thu, Aug 8, 2013	28.37	28.37	27.87	28.03
3146	NASDAQ	HTLF	Wed, Aug 7, 2013	28.68	28.79	28.07	28.15
3145	NASDAQ	HTLF	Tue, Aug 6, 2013	28.47	28.77	28.31	28.70
3144	NASDAQ	HTLF	Mon, Aug 5, 2013	28.18	28.67	28.18	28.66
3143	NASDAQ	HTLF	Fri, Aug 2, 2013	28.47	28.59	27.85	28.31
3142	NASDAQ	HTLF	Thu, Aug 1, 2013	28.23	28.82	27.50	28.71
3141	NASDAQ	HTLF	Wed, Jul 31, 2013	27.76	28.28	27.52	28.00
3140	NASDAQ	HTLF	Tue, Jul 30, 2013	29.22	29.22	27.36	27.95
3139	NASDAQ	HTLF	Mon, Jul 29, 2013	30.00	30.16	29.37	29.59
3138	NASDAQ	HTLF	Fri, Jul 26, 2013	29.85	30.49	29.76	29.81
3137	NASDAQ	HTLF	Thu, Jul 25, 2013	29.99	30.99	29.76	30.00
3136	NASDAQ	HTLF	Wed, Jul 24, 2013	29.83	30.00	29.67	29.97
3135	NASDAQ	HTLF	Tue, Jul 23, 2013	29.72	29.82	29.32	29.75
3134	NASDAQ	HTLF	Mon, Jul 22, 2013	29.42	29.63	29.31	29.62
3133	NASDAQ	HTLF	Fri, Jul 19, 2013	29.59	29.77	29.29	29.59
3132	NASDAQ	HTLF	Thu, Jul 18, 2013	29.41	29.75	29.37	29.60
3131	NASDAQ	HTLF	Wed, Jul 17, 2013	29.03	29.45	29.03	29.39
3130	NASDAQ	HTLF	Tue, Jul 16, 2013	28.50	29.00	28.17	28.96
3129	NASDAQ	HTLF	Mon, Jul 15, 2013	28.22	28.50	28.08	28.45
3128	NASDAQ	HTLF	Fri, Jul 12, 2013	28.00	28.14	27.73	28.12
3127	NASDAQ	HTLF	Thu, Jul 11, 2013	27.90	28.07	27.76	28.00
3126	NASDAQ	HTLF	Wed, Jul 10, 2013	28.09	28.20	27.90	27.98
3125	NASDAQ	HTLF	Tue, Jul 9, 2013	28.25	28.25	27.99	28.17
3124	NASDAQ	HTLF	Mon, Jul 8, 2013	28.46	28.46	28.14	28.19
3123	NASDAQ	HTLF	Fri, Jul 5, 2013	28.49	28.50	28.25	28.49
3122	NASDAQ	HTLF	Wed, Jul 3, 2013	27.58	28.20	27.58	28.02
3121	NASDAQ	HTLF	Tue, Jul 2, 2013	27.60	28.07	26.68	27.83
3120	NASDAQ	HTLF	Mon, Jul 1, 2013	27.50	27.73	27.39	27.56
3119	NASDAQ	HTLF	Fri, Jun 28, 2013	27.45	27.56	27.20	27.49
3118	NASDAQ	HTLF	Thu, Jun 27, 2013	27.35	27.82	27.29	27.50
3117	NASDAQ	HTLF	Wed, Jun 26, 2013	27.22	27.41	26.89	27.18
3116	NASDAQ	HTLF	Tue, Jun 25, 2013	27.72	27.20	26.87	26.98
3115	NASDAQ	HTLF	Mon, Jun 24, 2013	27.01	27.57	26.78	27.33
3114	NASDAQ	HTLF	Fri, Jun 21, 2013	27.16	27.47	26.89	27.41
3113	NASDAQ	HTLF	Thu, Jun 20, 2013	27.30	27.43	26.75	27.02
3112	NASDAQ	HTLF	Wed, Jun 19, 2013	27.87	28.00	27.57	27.75
3111	NASDAQ	HTLF	Tue, Jun 18, 2013	27.69	28.00	27.12	27.96
3110	NASDAQ	HTLF	Mon, Jun 17, 2013	27.50	27.67	26.95	27.55
3109	NASDAQ	HTLF	Fri, Jun 14, 2013	27.62	27.62	26.99	27.12
3108	NASDAQ	HTLF	Thu, Jun 13, 2013	27.07	27.69	26.83	27.59
3107	NASDAQ	HTLF	Wed, Jun 12, 2013	27.56	27.56	26.92	26.97
3106	NASDAQ	HTLF	Tue, Jun 11, 2013	27.30	27.69	27.21	27.41
3105	NASDAQ	HTLF	Mon, Jun 10, 2013	27.74	27.95	27.50	27.76
3104	NASDAQ	HTLF	Fri, Jun 7, 2013	27.88	27.95	27.61	27.67
3103	NASDAQ	HTLF	Thu, Jun 6, 2013	26.73	27.59	26.46	27.52
3102	NASDAQ	HTLF	Wed, Jun 5, 2013	27.31	26.82	26.47	26.64
3101	NASDAQ	HTLF	Tue, Jun 4, 2013	27.69	27.69	27.14	27.32
3100	NASDAQ	HTLF	Mon, Jun 3, 2013	27.42	27.87	26.64	27.72
3099	NASDAQ	HTLF	Fri, May 31, 2013	27.48	27.99	27.07	27.24
3098	NASDAQ	HTLF	Thu, May 30, 2013	27.65	27.97	27.51	27.76
3097	NASDAQ	HTLF	Wed, May 29, 2013	27.81	27.99	27.45	27.62
3096	NASDAQ	HTLF	Tue, May 28, 2013	27.95	28.32	27.50	28.00
3095	NASDAQ	HTLF	Fri, May 24, 2013	27.18	27.70	27.13	27.59
3094	NASDAQ	HTLF	Thu, May 23, 2013	27.16	27.59	27.13	27.30
3093	NASDAQ	HTLF	Wed, May 22, 2013	27.64	28.00	27.29	27.36
3092	NASDAQ	HTLF	Tue, May 21, 2013	27.59	27.74	27.57	27.74
3091	NASDAQ	HTLF	Mon, May 20, 2013	27.17	27.58	27.15	27.51
3090	NASDAQ	HTLF	Fri, May 17, 2013	27.44	27.65	27.09	27.33
3089	NASDAQ	HTLF	Thu, May 16, 2013	27.46	27.46	26.81	27.21
3088	NASDAQ	HTLF	Wed, May 15, 2013	27.01	27.74	26.44	27.28
3087	NASDAQ	HTLF	Tue, May 14, 2013	26.62	27.25	26.79	27.19
3086	NASDAQ	HTLF	Mon, May 13, 2013	26.51	26.94	26.42	26.60
3085	NASDAQ	HTLF	Fri, May 10, 2013	27.14	27.22	26.16	26.48
3084	NASDAQ	HTLF	Thu, May 9, 2013	27.38	27.51	27.04	27.13
3083	NASDAQ	HTLF	Wed, May 8, 2013	26.54	27.53	26.54	27.34
3082	NASDAQ	HTLF	Tue, May 7, 2013	26.03	26.64	25.77	26.59
3081	NASDAQ	HTLF	Mon, May 6, 2013	25.95	26.23	25.79	26.05
3080	NASDAQ	HTLF	Fri, May 3, 2013	25.90	26.17	25.74	25.99
3079	NASDAQ	HTLF	Thu, May 2, 2013	24.93	25.83	24.93	25.45
3078	NASDAQ	HTLF	Wed, May 1, 2013	25.33	25.52	24.52	24.75
3077	NASDAQ	HTLF	Tue, Apr 30, 2013	24.40	25.44	24.40	25.41
3076	NASDAQ	HTLF	Mon, Apr 29, 2013	24.26	24.42	23.85	24.22
3075	NASDAQ	HTLF	Fri, Apr 26, 2013	24.40	24.47	23.75	24.08
3074	NASDAQ	HTLF	Thu, Apr 25, 2013	24.32	24.67	24.26	24.46
3073	NASDAQ	HTLF	Wed, Apr 24, 2013	24.30	24.39	24.05	24.31
3072	NASDAQ	HTLF	Tue, Apr 23, 2013	24.19	24.57	24.06	24.40
3071	NASDAQ	HTLF	Mon, Apr 22, 2013	23.70	24.11	23.25	24.04
3070	NASDAQ	HTLF	Fri, Apr 19, 2013	23.34	24.43	23.34	24.07
3069	NASDAQ	HTLF	Thu, Apr 18, 2013	23.35	23.47	23.05	23.33
3068	NASDAQ	HTLF	Wed, Apr 17, 2013	22.98	24.03	22.40	23.16
3067	NASDAQ	HTLF	Tue, Apr 16, 2013	23.42	23.47	22.90	23.08
3066	NASDAQ	HTLF	Mon, Apr 15, 2013	24.41	24.41	22.95	22.99
3065	NASDAQ	HTLF	Fri, Apr 12, 2013	24.68	25.06	24.20	24.52
3064	NASDAQ	HTLF	Thu, Apr 11, 2013	24.94	24.95	24.61	24.74
3063	NASDAQ	HTLF	Wed, Apr 10, 2013	24.13	25.29	24.13	25.05
3062	NASDAQ	HTLF	Tue, Apr 9, 2013	24.12	24.20	23.77	23.87
3061	NASDAQ	HTLF	Mon, Apr 8, 2013	24.01	24.04	23.70	24.00
3060	NASDAQ	HTLF	Fri, Apr 5, 2013	23.61	24.47	23.57	23.82
3059	NASDAQ	HTLF	Thu, Apr 4, 2013	24.13	24.15	23.75	24.01
3058	NASDAQ	HTLF	Wed, Apr 3, 2013	24.44	24.52	23.95	24.02
3057	NASDAQ	HTLF	Tue, Apr 2, 2013	24.89	25.12	24.25	24.44
3056	NASDAQ	HTLF	Mon, Apr 1, 2013	25.16	25.16	24.39	24.69
3055	NASDAQ	HTLF	Thu, Mar 28, 2013	25.41	25.44	25.17	25.27
3054	NASDAQ	HTLF	Wed, Mar 27, 2013	25.11	25.44	25.05	25.34
3053	NASDAQ	HTLF	Tue, Mar 26, 2013	25.60	25.60	24.89	25.40
3052	NASDAQ	HTLF	Mon, Mar 25, 2013	25.27	25.46	25.23	25.37
3051	NASDAQ	HTLF	Fri, Mar 22, 2013	25.18	25.24	25.10	25.24
3050	NASDAQ	HTLF	Thu, Mar 21, 2013	24.93	25.51	24.84	25.12
3049	NASDAQ	HTLF	Wed, Mar 20, 2013	24.98	25.17	24.89	25.15
3048	NASDAQ	HTLF	Tue, Mar 19, 2013	25.25	25.25	24.84	24.88
3047	NASDAQ	HTLF	Mon, Mar 18, 2013	25.10	25.34	24.74	25.27
3046	NASDAQ	HTLF	Fri, Mar 15, 2013	25.11	25.57	25.08	25.45
3045	NASDAQ	HTLF	Thu, Mar 14, 2013	24.91	25.08	24.58	25.06
3044	NASDAQ	HTLF	Wed, Mar 13, 2013	24.53	24.90	24.52	24.89
3043	NASDAQ	HTLF	Tue, Mar 12, 2013	24.86	24.95	24.51	24.57
3042	NASDAQ	HTLF	Mon, Mar 11, 2013	24.89	25.22	24.58	24.85
3041	NASDAQ	HTLF	Fri, Mar 8, 2013	25.33	25.42	25.03	25.05
3040	NASDAQ	HTLF	Thu, Mar 7, 2013	24.30	24.99	24.24	24.92
3039	NASDAQ	HTLF	Wed, Mar 6, 2013	24.21	24.36	23.82	24.29
3038	NASDAQ	HTLF	Tue, Mar 5, 2013	23.93	24.47	23.92	24.23
3037	NASDAQ	HTLF	Mon, Mar 4, 2013	23.74	24.04	23.59	23.70
3036	NASDAQ	HTLF	Fri, Mar 1, 2013	23.12	24.00	23.12	23.85
3035	NASDAQ	HTLF	Thu, Feb 28, 2013	23.27	23.88	23.22	23.54
3034	NASDAQ	HTLF	Wed, Feb 27, 2013	23.22	24.11	23.22	23.28
3033	NASDAQ	HTLF	Tue, Feb 26, 2013	23.22	23.59	23.09	23.40
3032	NASDAQ	HTLF	Mon, Feb 25, 2013	23.20	23.62	23.13	23.13
3031	NASDAQ	HTLF	Fri, Feb 22, 2013	23.44	23.45	23.20	23.29
3030	NASDAQ	HTLF	Thu, Feb 21, 2013	23.24	23.88	23.24	23.30
3029	NASDAQ	HTLF	Wed, Feb 20, 2013	23.68	23.68	23.18	23.18
3028	NASDAQ	HTLF	Tue, Feb 19, 2013	23.66	23.80	23.50	23.71
3027	NASDAQ	HTLF	Fri, Feb 15, 2013	23.65	23.72	23.42	23.53
3026	NASDAQ	HTLF	Thu, Feb 14, 2013	23.39	23.63	23.39	23.46
3025	NASDAQ	HTLF	Wed, Feb 13, 2013	24.01	24.01	23.20	23.43
3024	NASDAQ	HTLF	Tue, Feb 12, 2013	23.75	24.35	23.64	23.96
3023	NASDAQ	HTLF	Mon, Feb 11, 2013	23.47	23.70	23.40	23.67
3022	NASDAQ	HTLF	Fri, Feb 8, 2013	23.59	23.59	23.26	23.47
3021	NASDAQ	HTLF	Thu, Feb 7, 2013	23.54	23.72	23.30	23.55
3020	NASDAQ	HTLF	Wed, Feb 6, 2013	23.44	23.68	23.37	23.53
3019	NASDAQ	HTLF	Tue, Feb 5, 2013	23.56	23.82	23.37	23.62
3018	NASDAQ	HTLF	Mon, Feb 4, 2013	23.86	24.25	23.36	23.37
3017	NASDAQ	HTLF	Fri, Feb 1, 2013	23.87	24.20	23.73	24.05
3016	NASDAQ	HTLF	Thu, Jan 31, 2013	23.28	23.76	23.28	23.69
3015	NASDAQ	HTLF	Wed, Jan 30, 2013	24.47	24.51	23.38	23.41
3014	NASDAQ	HTLF	Tue, Jan 29, 2013	25.20	25.37	24.11	24.62
3013	NASDAQ	HTLF	Mon, Jan 28, 2013	26.20	26.80	25.87	26.34
3012	NASDAQ	HTLF	Fri, Jan 25, 2013	26.13	26.20	25.72	26.06
3011	NASDAQ	HTLF	Thu, Jan 24, 2013	26.11	26.32	25.88	26.09
3010	NASDAQ	HTLF	Wed, Jan 23, 2013	26.76	26.83	25.89	25.99
3009	NASDAQ	HTLF	Tue, Jan 22, 2013	26.50	26.86	26.15	26.86
3008	NASDAQ	HTLF	Fri, Jan 18, 2013	26.31	26.61	26.15	26.48
3007	NASDAQ	HTLF	Thu, Jan 17, 2013	25.57	26.70	25.45	26.38
3006	NASDAQ	HTLF	Wed, Jan 16, 2013	25.35	25.55	25.18	25.40
3005	NASDAQ	HTLF	Tue, Jan 15, 2013	25.83	25.83	25.13	25.36
3004	NASDAQ	HTLF	Mon, Jan 14, 2013	26.38	26.38	25.95	26.06
3003	NASDAQ	HTLF	Fri, Jan 11, 2013	26.87	26.89	26.25	26.39
3002	NASDAQ	HTLF	Thu, Jan 10, 2013	27.14	27.14	26.50	26.82
3001	NASDAQ	HTLF	Wed, Jan 9, 2013	27.27	27.27	26.70	26.96
3000	NASDAQ	HTLF	Tue, Jan 8, 2013	26.41	27.20	26.03	27.08
2999	NASDAQ	HTLF	Mon, Jan 7, 2013	26.91	27.00	26.10	26.43
2998	NASDAQ	HTLF	Fri, Jan 4, 2013	26.94	27.32	26.77	27.11
2997	NASDAQ	HTLF	Thu, Jan 3, 2013	27.71	27.91	26.59	26.87
2996	NASDAQ	HTLF	Wed, Jan 2, 2013	27.06	27.88	26.33	27.58
2995	NASDAQ	HTLF	Mon, Dec 31, 2012	25.38	26.19	25.14	26.15
2994	NASDAQ	HTLF	Fri, Dec 28, 2012	25.68	25.90	25.25	25.28
2993	NASDAQ	HTLF	Thu, Dec 27, 2012	26.33	26.33	25.62	25.98
2992	NASDAQ	HTLF	Wed, Dec 26, 2012	26.98	26.98	26.03	26.38
2991	NASDAQ	HTLF	Mon, Dec 24, 2012	26.92	26.92	26.00	26.51
2990	NASDAQ	HTLF	Fri, Dec 21, 2012	26.97	27.25	26.55	26.92
2989	NASDAQ	HTLF	Thu, Dec 20, 2012	26.91	27.15	26.51	27.10
2988	NASDAQ	HTLF	Wed, Dec 19, 2012	27.16	27.31	25.93	27.07
2987	NASDAQ	HTLF	Tue, Dec 18, 2012	26.44	27.15	26.27	27.14
2986	NASDAQ	HTLF	Mon, Dec 17, 2012	25.28	26.43	25.28	26.31
2985	NASDAQ	HTLF	Fri, Dec 14, 2012	25.10	25.22	24.91	25.07
2984	NASDAQ	HTLF	Thu, Dec 13, 2012	25.19	25.78	25.19	25.21
2983	NASDAQ	HTLF	Wed, Dec 12, 2012	26.00	26.00	25.10	25.18
2982	NASDAQ	HTLF	Tue, Dec 11, 2012	26.07	26.10	25.46	25.86
2981	NASDAQ	HTLF	Mon, Dec 10, 2012	26.15	26.22	25.58	25.81
2980	NASDAQ	HTLF	Fri, Dec 7, 2012	27.57	27.90	25.83	26.14
2979	NASDAQ	HTLF	Thu, Dec 6, 2012	27.55	27.55	27.08	27.32
2978	NASDAQ	HTLF	Wed, Dec 5, 2012	27.68	27.75	26.40	27.50
2977	NASDAQ	HTLF	Tue, Dec 4, 2012	27.19	27.78	26.42	27.59
2976	NASDAQ	HTLF	Mon, Dec 3, 2012	26.45	27.17	26.21	27.08
2975	NASDAQ	HTLF	Fri, Nov 30, 2012	26.93	26.93	25.61	26.17
2974	NASDAQ	HTLF	Thu, Nov 29, 2012	26.18	26.91	26.08	26.81
2973	NASDAQ	HTLF	Wed, Nov 28, 2012	25.83	25.97	25.34	25.86
2972	NASDAQ	HTLF	Tue, Nov 27, 2012	26.01	26.26	25.94	26.03
2971	NASDAQ	HTLF	Mon, Nov 26, 2012	26.28	26.28	25.61	26.11
2970	NASDAQ	HTLF	Fri, Nov 23, 2012	25.78	26.43	25.73	26.43
2969	NASDAQ	HTLF	Wed, Nov 21, 2012	26.71	26.71	25.51	25.79
2968	NASDAQ	HTLF	Tue, Nov 20, 2012	26.26	26.92	25.94	26.54
2967	NASDAQ	HTLF	Mon, Nov 19, 2012	25.76	26.59	25.71	26.34
2966	NASDAQ	HTLF	Fri, Nov 16, 2012	25.25	25.65	25.00	25.51
2965	NASDAQ	HTLF	Thu, Nov 15, 2012	25.00	25.68	25.00	25.30
2964	NASDAQ	HTLF	Wed, Nov 14, 2012	25.72	25.72	24.91	24.98
2963	NASDAQ	HTLF	Tue, Nov 13, 2012	25.56	25.92	25.26	25.60
2962	NASDAQ	HTLF	Mon, Nov 12, 2012	25.55	25.94	25.11	25.79
2961	NASDAQ	HTLF	Fri, Nov 9, 2012	24.94	25.60	24.83	25.32
2960	NASDAQ	HTLF	Thu, Nov 8, 2012	26.80	27.08	25.61	25.62
2959	NASDAQ	HTLF	Wed, Nov 7, 2012	27.70	28.04	26.09	26.62
2958	NASDAQ	HTLF	Tue, Nov 6, 2012	27.75	28.18	27.75	27.97
2957	NASDAQ	HTLF	Mon, Nov 5, 2012	27.68	28.16	27.51	27.71
2956	NASDAQ	HTLF	Fri, Nov 2, 2012	28.77	28.94	27.68	27.77
2955	NASDAQ	HTLF	Thu, Nov 1, 2012	28.70	29.01	28.25	28.70
2954	NASDAQ	HTLF	Wed, Oct 31, 2012	27.82	28.70	27.60	28.70
2953	NASDAQ	HTLF	Fri, Oct 26, 2012	27.83	28.14	27.51	27.92
2952	NASDAQ	HTLF	Thu, Oct 25, 2012	27.86	27.86	27.60	27.80
2951	NASDAQ	HTLF	Wed, Oct 24, 2012	27.53	27.80	27.53	27.65
2950	NASDAQ	HTLF	Tue, Oct 23, 2012	27.30	27.78	27.10	27.45
2949	NASDAQ	HTLF	Mon, Oct 22, 2012	27.33	27.68	27.33	27.53
2948	NASDAQ	HTLF	Fri, Oct 19, 2012	27.80	28.24	27.50	27.50
2947	NASDAQ	HTLF	Thu, Oct 18, 2012	28.10	28.30	28.05	28.09
2946	NASDAQ	HTLF	Wed, Oct 17, 2012	27.98	28.05	27.88	28.05
2945	NASDAQ	HTLF	Tue, Oct 16, 2012	28.17	28.20	27.51	27.77
2944	NASDAQ	HTLF	Mon, Oct 15, 2012	27.69	27.90	27.43	27.89
2943	NASDAQ	HTLF	Fri, Oct 12, 2012	28.19	28.19	27.60	27.66
2942	NASDAQ	HTLF	Thu, Oct 11, 2012	28.15	28.25	27.60	28.11
2941	NASDAQ	HTLF	Wed, Oct 10, 2012	27.80	27.93	27.64	27.92
2940	NASDAQ	HTLF	Tue, Oct 9, 2012	27.88	27.97	27.66	27.84
2939	NASDAQ	HTLF	Mon, Oct 8, 2012	27.67	27.83	27.60	27.82
2938	NASDAQ	HTLF	Fri, Oct 5, 2012	28.00	28.23	27.45	27.89
2937	NASDAQ	HTLF	Thu, Oct 4, 2012	27.50	27.91	27.35	27.91
2936	NASDAQ	HTLF	Wed, Oct 3, 2012	27.84	27.98	27.52	27.75
2935	NASDAQ	HTLF	Tue, Oct 2, 2012	27.80	27.81	27.64	27.80
2934	NASDAQ	HTLF	Mon, Oct 1, 2012	27.56	27.91	27.46	27.72
2933	NASDAQ	HTLF	Fri, Sep 28, 2012	28.05	28.20	27.26	27.27
2932	NASDAQ	HTLF	Thu, Sep 27, 2012	28.33	28.50	27.98	28.26
2931	NASDAQ	HTLF	Wed, Sep 26, 2012	28.10	28.25	27.76	28.07
2930	NASDAQ	HTLF	Tue, Sep 25, 2012	28.15	28.75	28.05	28.21
2929	NASDAQ	HTLF	Mon, Sep 24, 2012	27.59	27.95	27.20	27.95
2928	NASDAQ	HTLF	Fri, Sep 21, 2012	27.72	28.07	27.20	27.68
2927	NASDAQ	HTLF	Thu, Sep 20, 2012	27.21	27.46	26.94	27.26
2926	NASDAQ	HTLF	Wed, Sep 19, 2012	28.00	28.00	27.41	27.41
2925	NASDAQ	HTLF	Tue, Sep 18, 2012	27.48	27.85	27.18	27.71
2924	NASDAQ	HTLF	Mon, Sep 17, 2012	27.37	27.51	26.86	27.41
2923	NASDAQ	HTLF	Fri, Sep 14, 2012	28.13	28.68	27.30	27.63
2922	NASDAQ	HTLF	Thu, Sep 13, 2012	27.24	28.20	26.88	28.03
2921	NASDAQ	HTLF	Wed, Sep 12, 2012	27.50	27.60	26.98	27.17
2920	NASDAQ	HTLF	Tue, Sep 11, 2012	27.28	27.55	27.28	27.48
2919	NASDAQ	HTLF	Mon, Sep 10, 2012	27.00	27.81	26.64	27.34
2918	NASDAQ	HTLF	Fri, Sep 7, 2012	27.00	27.17	26.85	27.00
2917	NASDAQ	HTLF	Thu, Sep 6, 2012	27.00	27.15	26.89	27.02
2916	NASDAQ	HTLF	Wed, Sep 5, 2012	27.13	27.19	26.90	26.94
2915	NASDAQ	HTLF	Tue, Sep 4, 2012	26.29	27.17	26.19	26.98
2914	NASDAQ	HTLF	Fri, Aug 31, 2012	26.32	26.39	25.95	26.19
2913	NASDAQ	HTLF	Thu, Aug 30, 2012	25.97	26.35	25.97	26.11
2912	NASDAQ	HTLF	Wed, Aug 29, 2012	26.10	26.55	26.02	26.14
2911	NASDAQ	HTLF	Tue, Aug 28, 2012	25.93	26.34	25.88	26.23
2910	NASDAQ	HTLF	Mon, Aug 27, 2012	24.83	26.00	24.83	25.68
2909	NASDAQ	HTLF	Fri, Aug 24, 2012	24.72	25.49	24.54	24.78
2908	NASDAQ	HTLF	Thu, Aug 23, 2012	25.24	25.31	24.75	24.78
2907	NASDAQ	HTLF	Wed, Aug 22, 2012	25.54	26.00	25.30	25.51
2906	NASDAQ	HTLF	Tue, Aug 21, 2012	26.00	26.41	25.64	25.73
2905	NASDAQ	HTLF	Mon, Aug 20, 2012	25.87	26.05	25.82	26.00
2904	NASDAQ	HTLF	Fri, Aug 17, 2012	25.84	26.05	25.80	26.04
2903	NASDAQ	HTLF	Thu, Aug 16, 2012	25.61	26.00	25.01	25.95
2902	NASDAQ	HTLF	Wed, Aug 15, 2012	25.45	26.00	25.38	25.56
2901	NASDAQ	HTLF	Tue, Aug 14, 2012	25.62	26.00	25.30	25.45
2900	NASDAQ	HTLF	Mon, Aug 13, 2012	25.52	25.98	25.10	25.67
2899	NASDAQ	HTLF	Fri, Aug 10, 2012	25.18	25.90	25.02	25.67
2898	NASDAQ	HTLF	Thu, Aug 9, 2012	24.18	25.22	24.06	25.16
2897	NASDAQ	HTLF	Wed, Aug 8, 2012	24.45	24.92	24.05	24.23
2896	NASDAQ	HTLF	Tue, Aug 7, 2012	25.11	25.25	24.81	24.95
2895	NASDAQ	HTLF	Mon, Aug 6, 2012	25.29	25.50	24.82	24.93
2894	NASDAQ	HTLF	Fri, Aug 3, 2012	25.00	25.47	24.81	25.26
2893	NASDAQ	HTLF	Thu, Aug 2, 2012	25.80	26.08	24.50	24.83
2892	NASDAQ	HTLF	Wed, Aug 1, 2012	26.34	27.00	25.59	25.66
2891	NASDAQ	HTLF	Tue, Jul 31, 2012	24.00	26.58	23.95	26.13
2890	NASDAQ	HTLF	Mon, Jul 30, 2012	24.04	24.39	23.70	23.90
2889	NASDAQ	HTLF	Fri, Jul 27, 2012	23.44	24.65	23.43	24.38
2888	NASDAQ	HTLF	Thu, Jul 26, 2012	23.20	23.48	22.95	23.36
2887	NASDAQ	HTLF	Wed, Jul 25, 2012	22.93	23.08	22.69	22.77
2886	NASDAQ	HTLF	Tue, Jul 24, 2012	23.25	23.44	22.52	22.67
2885	NASDAQ	HTLF	Mon, Jul 23, 2012	23.19	23.40	22.69	23.06
2884	NASDAQ	HTLF	Fri, Jul 20, 2012	24.16	24.16	23.56	23.57
2883	NASDAQ	HTLF	Thu, Jul 19, 2012	24.99	24.99	24.00	24.16
2882	NASDAQ	HTLF	Wed, Jul 18, 2012	25.00	25.48	24.71	24.84
2881	NASDAQ	HTLF	Tue, Jul 17, 2012	24.55	25.41	24.17	25.07
2880	NASDAQ	HTLF	Mon, Jul 16, 2012	24.36	24.49	24.21	24.28
2879	NASDAQ	HTLF	Fri, Jul 13, 2012	24.12	24.67	24.07	24.49
2878	NASDAQ	HTLF	Thu, Jul 12, 2012	24.00	24.17	23.71	24.05
2877	NASDAQ	HTLF	Wed, Jul 11, 2012	24.18	24.37	23.80	24.11
2876	NASDAQ	HTLF	Tue, Jul 10, 2012	23.95	24.14	23.74	24.05
2875	NASDAQ	HTLF	Mon, Jul 9, 2012	23.67	23.93	23.38	23.71
2874	NASDAQ	HTLF	Fri, Jul 6, 2012	23.71	24.07	22.82	23.76
2873	NASDAQ	HTLF	Thu, Jul 5, 2012	23.98	24.13	23.79	24.03
2872	NASDAQ	HTLF	Tue, Jul 3, 2012	23.40	24.00	23.40	24.00
2871	NASDAQ	HTLF	Mon, Jul 2, 2012	24.17	24.17	23.13	23.48
2870	NASDAQ	HTLF	Fri, Jun 29, 2012	23.61	24.00	23.25	24.00
2869	NASDAQ	HTLF	Thu, Jun 28, 2012	22.86	23.37	22.64	23.14
2868	NASDAQ	HTLF	Wed, Jun 27, 2012	22.66	23.40	22.53	23.00
2867	NASDAQ	HTLF	Tue, Jun 26, 2012	22.26	22.74	21.75	22.48
2866	NASDAQ	HTLF	Mon, Jun 25, 2012	22.31	22.44	21.82	22.29
2865	NASDAQ	HTLF	Fri, Jun 22, 2012	22.42	23.25	22.18	22.78
2864	NASDAQ	HTLF	Thu, Jun 21, 2012	22.54	22.82	22.12	22.30
2863	NASDAQ	HTLF	Wed, Jun 20, 2012	22.56	22.99	22.23	22.62
2862	NASDAQ	HTLF	Tue, Jun 19, 2012	21.71	22.77	21.71	22.50
2861	NASDAQ	HTLF	Mon, Jun 18, 2012	21.14	22.00	21.14	21.64
2860	NASDAQ	HTLF	Fri, Jun 15, 2012	20.79	21.51	20.64	21.48
2859	NASDAQ	HTLF	Thu, Jun 14, 2012	20.28	20.96	20.28	20.80
2858	NASDAQ	HTLF	Wed, Jun 13, 2012	20.15	20.95	19.72	20.15
2857	NASDAQ	HTLF	Tue, Jun 12, 2012	20.03	20.28	19.79	20.24
2856	NASDAQ	HTLF	Mon, Jun 11, 2012	19.90	20.23	19.54	19.73
2855	NASDAQ	HTLF	Fri, Jun 8, 2012	19.25	19.73	19.02	19.71
2854	NASDAQ	HTLF	Thu, Jun 7, 2012	19.75	19.75	18.87	19.18
2853	NASDAQ	HTLF	Wed, Jun 6, 2012	18.97	19.49	18.93	19.49
2852	NASDAQ	HTLF	Tue, Jun 5, 2012	18.42	19.00	18.30	18.81
2851	NASDAQ	HTLF	Mon, Jun 4, 2012	18.37	18.73	17.92	18.64
2850	NASDAQ	HTLF	Fri, Jun 1, 2012	18.60	18.86	18.10	18.12
2849	NASDAQ	HTLF	Thu, May 31, 2012	18.71	19.21	18.50	19.00
2848	NASDAQ	HTLF	Wed, May 30, 2012	18.95	19.15	18.51	18.57
2847	NASDAQ	HTLF	Tue, May 29, 2012	19.25	19.38	18.81	18.90
2846	NASDAQ	HTLF	Fri, May 25, 2012	19.28	19.28	18.77	19.13
2845	NASDAQ	HTLF	Thu, May 24, 2012	18.73	19.31	18.64	19.29
2844	NASDAQ	HTLF	Wed, May 23, 2012	18.19	19.01	18.19	18.64
2843	NASDAQ	HTLF	Tue, May 22, 2012	18.74	19.01	18.28	18.41
2842	NASDAQ	HTLF	Mon, May 21, 2012	18.35	18.79	18.31	18.70
2841	NASDAQ	HTLF	Fri, May 18, 2012	18.60	18.71	18.20	18.35
2840	NASDAQ	HTLF	Thu, May 17, 2012	18.70	19.00	18.50	18.68
2839	NASDAQ	HTLF	Wed, May 16, 2012	18.70	18.85	18.45	18.70
2838	NASDAQ	HTLF	Tue, May 15, 2012	18.32	18.75	18.27	18.57
2837	NASDAQ	HTLF	Mon, May 14, 2012	18.50	18.81	18.22	18.38
2836	NASDAQ	HTLF	Fri, May 11, 2012	18.78	19.14	18.64	18.80
2835	NASDAQ	HTLF	Thu, May 10, 2012	19.20	19.20	18.92	19.06
2834	NASDAQ	HTLF	Wed, May 9, 2012	19.40	19.59	19.06	19.09
2833	NASDAQ	HTLF	Tue, May 8, 2012	19.25	19.68	19.25	19.62
2832	NASDAQ	HTLF	Mon, May 7, 2012	19.30	19.54	19.25	19.26
2831	NASDAQ	HTLF	Fri, May 4, 2012	19.46	19.74	19.26	19.33
2830	NASDAQ	HTLF	Thu, May 3, 2012	19.45	19.75	19.31	19.55
2829	NASDAQ	HTLF	Wed, May 2, 2012	19.18	19.92	19.09	19.57
2828	NASDAQ	HTLF	Tue, May 1, 2012	18.54	19.71	18.50	19.30
2827	NASDAQ	HTLF	Mon, Apr 30, 2012	18.50	18.75	18.35	18.52
2826	NASDAQ	HTLF	Fri, Apr 27, 2012	18.30	18.66	18.18	18.58
2825	NASDAQ	HTLF	Thu, Apr 26, 2012	17.97	18.30	17.91	18.27
2824	NASDAQ	HTLF	Wed, Apr 25, 2012	17.91	17.99	17.74	17.97
2823	NASDAQ	HTLF	Tue, Apr 24, 2012	17.49	17.90	17.35	17.63
2822	NASDAQ	HTLF	Mon, Apr 23, 2012	16.49	17.00	16.49	16.76
2821	NASDAQ	HTLF	Fri, Apr 20, 2012	16.91	17.48	16.50	17.00
2820	NASDAQ	HTLF	Thu, Apr 19, 2012	16.70	16.92	16.12	16.30
2819	NASDAQ	HTLF	Wed, Apr 18, 2012	16.65	16.80	16.55	16.62
2818	NASDAQ	HTLF	Tue, Apr 17, 2012	16.35	17.12	16.30	16.83
2817	NASDAQ	HTLF	Mon, Apr 16, 2012	16.05	16.34	15.91	16.14
2816	NASDAQ	HTLF	Fri, Apr 13, 2012	16.25	16.36	15.88	15.95
2815	NASDAQ	HTLF	Thu, Apr 12, 2012	15.84	16.58	15.84	16.37
2814	NASDAQ	HTLF	Wed, Apr 11, 2012	15.39	16.01	15.29	15.93
2813	NASDAQ	HTLF	Tue, Apr 10, 2012	15.58	15.98	14.91	15.10
2812	NASDAQ	HTLF	Mon, Apr 9, 2012	15.65	15.82	15.50	15.54
2811	NASDAQ	HTLF	Thu, Apr 5, 2012	16.13	16.26	16.00	16.00
2810	NASDAQ	HTLF	Wed, Apr 4, 2012	16.89	16.89	16.11	16.14
2809	NASDAQ	HTLF	Tue, Apr 3, 2012	17.40	17.54	17.02	17.02
2808	NASDAQ	HTLF	Mon, Apr 2, 2012	17.20	17.65	17.03	17.44
2807	NASDAQ	HTLF	Fri, Mar 30, 2012	17.77	17.77	17.31	17.34
2806	NASDAQ	HTLF	Thu, Mar 29, 2012	17.18	17.75	16.91	17.70
2805	NASDAQ	HTLF	Wed, Mar 28, 2012	17.40	17.49	17.18	17.38
2804	NASDAQ	HTLF	Tue, Mar 27, 2012	17.04	17.50	17.04	17.28
2803	NASDAQ	HTLF	Mon, Mar 26, 2012	17.30	17.49	17.20	17.45
2802	NASDAQ	HTLF	Fri, Mar 23, 2012	16.80	17.24	16.65	17.24
2801	NASDAQ	HTLF	Thu, Mar 22, 2012	16.69	16.82	16.52	16.82
2800	NASDAQ	HTLF	Wed, Mar 21, 2012	17.03	17.12	16.80	16.98
2799	NASDAQ	HTLF	Tue, Mar 20, 2012	17.11	17.11	16.80	16.91
2798	NASDAQ	HTLF	Mon, Mar 19, 2012	16.98	17.30	16.92	17.22
2797	NASDAQ	HTLF	Fri, Mar 16, 2012	16.99	17.09	16.75	16.94
2796	NASDAQ	HTLF	Thu, Mar 15, 2012	16.53	16.95	16.53	16.95
2795	NASDAQ	HTLF	Wed, Mar 14, 2012	16.49	16.66	16.49	16.63
2794	NASDAQ	HTLF	Tue, Mar 13, 2012	16.01	16.82	15.96	16.60
2793	NASDAQ	HTLF	Mon, Mar 12, 2012	15.83	15.95	15.78	15.91
2792	NASDAQ	HTLF	Fri, Mar 9, 2012	15.45	15.91	15.30	15.89
2791	NASDAQ	HTLF	Thu, Mar 8, 2012	15.19	15.34	14.95	15.33
2790	NASDAQ	HTLF	Wed, Mar 7, 2012	14.90	15.15	14.90	15.14
2789	NASDAQ	HTLF	Tue, Mar 6, 2012	15.17	15.21	14.53	14.82
2788	NASDAQ	HTLF	Mon, Mar 5, 2012	14.99	15.36	14.99	15.36
2787	NASDAQ	HTLF	Fri, Mar 2, 2012	15.78	15.78	14.70	14.93
2786	NASDAQ	HTLF	Thu, Mar 1, 2012	15.91	15.95	15.62	15.62
2785	NASDAQ	HTLF	Wed, Feb 29, 2012	16.55	16.55	15.73	15.73
2784	NASDAQ	HTLF	Tue, Feb 28, 2012	16.58	16.58	16.41	16.45
2783	NASDAQ	HTLF	Mon, Feb 27, 2012	16.54	16.58	16.36	16.52
2782	NASDAQ	HTLF	Fri, Feb 24, 2012	16.82	16.82	16.56	16.59
2781	NASDAQ	HTLF	Thu, Feb 23, 2012	16.72	16.88	16.58	16.86
2780	NASDAQ	HTLF	Wed, Feb 22, 2012	16.63	16.63	16.24	16.31
2779	NASDAQ	HTLF	Tue, Feb 21, 2012	17.01	17.01	16.65	16.70
2778	NASDAQ	HTLF	Fri, Feb 17, 2012	16.94	16.96	16.66	16.92
2777	NASDAQ	HTLF	Thu, Feb 16, 2012	16.41	17.00	16.41	16.84
2776	NASDAQ	HTLF	Wed, Feb 15, 2012	16.63	16.83	16.38	16.38
2775	NASDAQ	HTLF	Tue, Feb 14, 2012	16.88	16.90	16.65	16.74
2774	NASDAQ	HTLF	Mon, Feb 13, 2012	17.07	17.07	16.85	17.07
2773	NASDAQ	HTLF	Fri, Feb 10, 2012	16.79	16.99	16.69	16.81
2772	NASDAQ	HTLF	Thu, Feb 9, 2012	17.16	17.16	16.96	17.04
2771	NASDAQ	HTLF	Wed, Feb 8, 2012	17.11	17.16	16.94	17.12
2770	NASDAQ	HTLF	Tue, Feb 7, 2012	16.90	17.23	16.90	17.12
2769	NASDAQ	HTLF	Mon, Feb 6, 2012	16.99	17.19	16.87	17.10
2768	NASDAQ	HTLF	Fri, Feb 3, 2012	16.90	17.20	16.74	17.20
2767	NASDAQ	HTLF	Thu, Feb 2, 2012	16.68	16.91	16.56	16.73
2766	NASDAQ	HTLF	Wed, Feb 1, 2012	16.66	16.66	16.33	16.59
2765	NASDAQ	HTLF	Tue, Jan 31, 2012	16.98	16.98	16.43	16.50
2764	NASDAQ	HTLF	Mon, Jan 30, 2012	16.87	17.05	16.84	16.91
2763	NASDAQ	HTLF	Fri, Jan 27, 2012	16.53	17.00	16.53	17.00
2762	NASDAQ	HTLF	Thu, Jan 26, 2012	16.98	17.00	16.73	16.98
2761	NASDAQ	HTLF	Wed, Jan 25, 2012	16.55	16.99	16.55	16.96
2760	NASDAQ	HTLF	Tue, Jan 24, 2012	16.65	17.00	16.42	16.97
2759	NASDAQ	HTLF	Mon, Jan 23, 2012	16.71	16.87	16.47	16.87
2758	NASDAQ	HTLF	Fri, Jan 20, 2012	16.39	16.78	16.34	16.73
2757	NASDAQ	HTLF	Thu, Jan 19, 2012	16.69	16.78	15.68	16.48
2756	NASDAQ	HTLF	Wed, Jan 18, 2012	16.29	16.65	16.22	16.65
2755	NASDAQ	HTLF	Tue, Jan 17, 2012	16.74	16.75	16.07	16.28
2754	NASDAQ	HTLF	Fri, Jan 13, 2012	16.38	16.72	16.38	16.53
2753	NASDAQ	HTLF	Thu, Jan 12, 2012	16.66	16.77	16.35	16.74
2752	NASDAQ	HTLF	Wed, Jan 11, 2012	16.55	16.67	16.34	16.67
2751	NASDAQ	HTLF	Tue, Jan 10, 2012	16.68	16.68	16.41	16.60
2750	NASDAQ	HTLF	Mon, Jan 9, 2012	15.99	16.68	15.99	16.36
2749	NASDAQ	HTLF	Fri, Jan 6, 2012	15.96	16.09	15.79	15.87
2748	NASDAQ	HTLF	Thu, Jan 5, 2012	15.50	16.12	15.37	16.03
2747	NASDAQ	HTLF	Wed, Jan 4, 2012	15.69	15.84	15.64	15.80
2746	NASDAQ	HTLF	Tue, Jan 3, 2012	15.84	15.98	15.70	15.88
2745	NASDAQ	HTLF	Fri, Dec 30, 2011	15.64	15.64	15.29	15.34
2744	NASDAQ	HTLF	Thu, Dec 29, 2011	15.59	15.76	15.52	15.71
2743	NASDAQ	HTLF	Wed, Dec 28, 2011	15.90	15.90	15.31	15.42
2742	NASDAQ	HTLF	Tue, Dec 27, 2011	15.78	16.00	15.78	15.87
2741	NASDAQ	HTLF	Fri, Dec 23, 2011	16.12	16.12	15.80	15.97
2740	NASDAQ	HTLF	Thu, Dec 22, 2011	16.18	16.25	15.82	16.14
2739	NASDAQ	HTLF	Wed, Dec 21, 2011	16.23	16.40	15.93	16.15
2738	NASDAQ	HTLF	Tue, Dec 20, 2011	15.95	16.48	15.85	16.44
2737	NASDAQ	HTLF	Mon, Dec 19, 2011	16.01	16.18	15.35	15.47
2736	NASDAQ	HTLF	Fri, Dec 16, 2011	16.42	16.43	15.75	15.78
2735	NASDAQ	HTLF	Thu, Dec 15, 2011	16.20	16.55	15.60	16.23
2734	NASDAQ	HTLF	Wed, Dec 14, 2011	14.69	16.19	14.69	16.05
2733	NASDAQ	HTLF	Tue, Dec 13, 2011	15.42	15.63	14.61	14.84
2732	NASDAQ	HTLF	Mon, Dec 12, 2011	15.16	15.55	15.09	15.24
2731	NASDAQ	HTLF	Fri, Dec 9, 2011	15.55	15.73	15.37	15.64
2730	NASDAQ	HTLF	Thu, Dec 8, 2011	16.10	16.10	15.36	15.36
2729	NASDAQ	HTLF	Wed, Dec 7, 2011	15.74	16.37	15.54	16.27
2728	NASDAQ	HTLF	Tue, Dec 6, 2011	15.76	16.26	15.35	15.96
2727	NASDAQ	HTLF	Mon, Dec 5, 2011	15.50	15.85	14.89	15.72
2726	NASDAQ	HTLF	Fri, Dec 2, 2011	15.46	15.63	15.10	15.23
2725	NASDAQ	HTLF	Thu, Dec 1, 2011	15.20	15.45	14.85	15.10
2724	NASDAQ	HTLF	Wed, Nov 30, 2011	14.23	15.43	13.84	15.41
2723	NASDAQ	HTLF	Tue, Nov 29, 2011	14.04	14.05	13.33	13.40
2722	NASDAQ	HTLF	Mon, Nov 28, 2011	13.85	14.05	13.71	13.99
2721	NASDAQ	HTLF	Fri, Nov 25, 2011	13.23	13.85	13.10	13.19
2720	NASDAQ	HTLF	Wed, Nov 23, 2011	13.93	13.93	13.27	13.30
2719	NASDAQ	HTLF	Tue, Nov 22, 2011	14.06	14.29	14.00	14.01
2718	NASDAQ	HTLF	Mon, Nov 21, 2011	14.21	14.39	14.11	14.12
2717	NASDAQ	HTLF	Fri, Nov 18, 2011	14.55	14.76	14.40	14.62
2716	NASDAQ	HTLF	Thu, Nov 17, 2011	14.85	15.26	14.56	14.60
2715	NASDAQ	HTLF	Wed, Nov 16, 2011	15.00	15.50	14.77	14.82
2714	NASDAQ	HTLF	Tue, Nov 15, 2011	14.89	15.38	14.82	15.28
2713	NASDAQ	HTLF	Mon, Nov 14, 2011	15.35	15.36	14.88	14.96
2712	NASDAQ	HTLF	Fri, Nov 11, 2011	14.95	15.58	14.95	15.44
2711	NASDAQ	HTLF	Thu, Nov 10, 2011	15.11	15.11	14.66	14.93
2710	NASDAQ	HTLF	Wed, Nov 9, 2011	15.19	15.48	14.75	14.76
2709	NASDAQ	HTLF	Tue, Nov 8, 2011	15.17	15.84	15.05	15.73
2708	NASDAQ	HTLF	Mon, Nov 7, 2011	15.26	15.36	14.98	15.18
2707	NASDAQ	HTLF	Fri, Nov 4, 2011	15.48	15.48	15.35	15.36
2706	NASDAQ	HTLF	Thu, Nov 3, 2011	15.30	15.75	14.93	15.71
2705	NASDAQ	HTLF	Wed, Nov 2, 2011	14.92	15.26	14.29	15.10
2704	NASDAQ	HTLF	Tue, Nov 1, 2011	14.86	15.61	14.50	14.52
2703	NASDAQ	HTLF	Mon, Oct 31, 2011	15.82	16.28	15.46	15.63
2702	NASDAQ	HTLF	Fri, Oct 28, 2011	17.12	17.24	16.02	16.13
2701	NASDAQ	HTLF	Thu, Oct 27, 2011	16.45	17.25	15.53	17.25
2700	NASDAQ	HTLF	Wed, Oct 26, 2011	15.35	15.85	15.22	15.72
2699	NASDAQ	HTLF	Tue, Oct 25, 2011	15.66	16.15	14.74	14.92
2698	NASDAQ	HTLF	Mon, Oct 24, 2011	16.40	16.99	16.40	16.98
2697	NASDAQ	HTLF	Fri, Oct 21, 2011	16.79	16.79	16.18	16.53
2696	NASDAQ	HTLF	Thu, Oct 20, 2011	16.51	16.94	16.16	16.35
2695	NASDAQ	HTLF	Wed, Oct 19, 2011	16.85	16.99	16.57	16.58
2694	NASDAQ	HTLF	Tue, Oct 18, 2011	15.74	17.00	15.74	16.87
2693	NASDAQ	HTLF	Mon, Oct 17, 2011	16.18	16.20	15.09	15.58
2692	NASDAQ	HTLF	Fri, Oct 14, 2011	16.47	16.48	16.08	16.47
2691	NASDAQ	HTLF	Thu, Oct 13, 2011	16.14	16.32	15.89	16.32
2690	NASDAQ	HTLF	Wed, Oct 12, 2011	15.93	16.37	15.93	16.33
2689	NASDAQ	HTLF	Tue, Oct 11, 2011	15.22	15.81	15.01	15.80
2688	NASDAQ	HTLF	Mon, Oct 10, 2011	15.10	15.54	14.94	15.54
2687	NASDAQ	HTLF	Fri, Oct 7, 2011	15.13	15.15	14.62	14.71
2686	NASDAQ	HTLF	Thu, Oct 6, 2011	14.42	15.21	14.21	15.12
2685	NASDAQ	HTLF	Wed, Oct 5, 2011	14.52	14.67	14.14	14.46
2684	NASDAQ	HTLF	Tue, Oct 4, 2011	12.80	14.86	12.74	14.70
2683	NASDAQ	HTLF	Mon, Oct 3, 2011	13.99	14.54	12.75	12.81
2682	NASDAQ	HTLF	Fri, Sep 30, 2011	14.05	14.92	14.02	14.18
2681	NASDAQ	HTLF	Thu, Sep 29, 2011	13.73	14.43	13.48	14.35
2680	NASDAQ	HTLF	Wed, Sep 28, 2011	13.95	13.99	13.17	13.19
2679	NASDAQ	HTLF	Tue, Sep 27, 2011	14.03	14.45	13.45	13.98
2678	NASDAQ	HTLF	Mon, Sep 26, 2011	13.50	13.77	13.03	13.70
2677	NASDAQ	HTLF	Fri, Sep 23, 2011	12.76	13.64	12.76	13.30
2676	NASDAQ	HTLF	Thu, Sep 22, 2011	12.21	13.15	12.21	12.70
2675	NASDAQ	HTLF	Wed, Sep 21, 2011	13.65	13.85	12.57	12.65
2674	NASDAQ	HTLF	Tue, Sep 20, 2011	14.25	14.42	13.61	13.61
2673	NASDAQ	HTLF	Mon, Sep 19, 2011	14.37	14.40	13.95	14.14
2672	NASDAQ	HTLF	Fri, Sep 16, 2011	14.46	14.80	14.21	14.79
2671	NASDAQ	HTLF	Thu, Sep 15, 2011	14.35	14.37	13.88	14.34
2670	NASDAQ	HTLF	Wed, Sep 14, 2011	13.91	14.27	13.33	14.13
2669	NASDAQ	HTLF	Tue, Sep 13, 2011	13.58	13.95	13.50	13.71
2668	NASDAQ	HTLF	Mon, Sep 12, 2011	13.06	13.64	13.06	13.48
2667	NASDAQ	HTLF	Fri, Sep 9, 2011	13.51	13.58	13.04	13.10
2666	NASDAQ	HTLF	Thu, Sep 8, 2011	13.86	13.94	13.39	13.54
2665	NASDAQ	HTLF	Wed, Sep 7, 2011	13.80	14.05	13.55	14.03
2664	NASDAQ	HTLF	Tue, Sep 6, 2011	13.01	13.67	13.01	13.45
2663	NASDAQ	HTLF	Fri, Sep 2, 2011	13.69	14.08	13.30	13.36
2662	NASDAQ	HTLF	Thu, Sep 1, 2011	15.33	15.33	14.00	14.02
2661	NASDAQ	HTLF	Wed, Aug 31, 2011	15.44	15.44	14.85	15.04
2660	NASDAQ	HTLF	Tue, Aug 30, 2011	15.12	15.39	14.76	15.31
2659	NASDAQ	HTLF	Mon, Aug 29, 2011	14.38	15.30	14.22	15.26
2658	NASDAQ	HTLF	Fri, Aug 26, 2011	13.76	14.58	13.58	14.38
2657	NASDAQ	HTLF	Thu, Aug 25, 2011	14.86	15.08	13.82	13.89
2656	NASDAQ	HTLF	Wed, Aug 24, 2011	14.42	14.87	14.04	14.67
2655	NASDAQ	HTLF	Tue, Aug 23, 2011	13.81	14.56	13.79	14.48
2654	NASDAQ	HTLF	Mon, Aug 22, 2011	14.23	14.23	13.58	13.71
2653	NASDAQ	HTLF	Fri, Aug 19, 2011	13.37	14.12	13.37	13.71
2652	NASDAQ	HTLF	Thu, Aug 18, 2011	13.61	14.03	13.31	13.71
2651	NASDAQ	HTLF	Wed, Aug 17, 2011	14.05	14.30	14.05	14.14
2650	NASDAQ	HTLF	Tue, Aug 16, 2011	14.12	14.40	13.90	14.12
2649	NASDAQ	HTLF	Mon, Aug 15, 2011	14.24	14.44	13.85	14.36
2648	NASDAQ	HTLF	Fri, Aug 12, 2011	14.45	14.69	14.05	14.05
2647	NASDAQ	HTLF	Thu, Aug 11, 2011	14.62	14.75	14.11	14.32
2646	NASDAQ	HTLF	Wed, Aug 10, 2011	15.59	16.26	14.50	14.51
2645	NASDAQ	HTLF	Tue, Aug 9, 2011	14.55	16.37	14.25	16.37
2644	NASDAQ	HTLF	Mon, Aug 8, 2011	14.34	15.00	13.80	14.08
2643	NASDAQ	HTLF	Fri, Aug 5, 2011	15.69	15.69	14.69	14.92
2642	NASDAQ	HTLF	Thu, Aug 4, 2011	16.17	16.37	15.40	15.41
2641	NASDAQ	HTLF	Wed, Aug 3, 2011	16.50	16.55	16.20	16.47
2640	NASDAQ	HTLF	Tue, Aug 2, 2011	16.13	16.45	16.13	16.19
2639	NASDAQ	HTLF	Mon, Aug 1, 2011	16.31	16.35	15.73	16.33
2638	NASDAQ	HTLF	Fri, Jul 29, 2011	15.79	16.33	15.75	16.05
2637	NASDAQ	HTLF	Thu, Jul 28, 2011	15.85	16.20	15.80	16.07
2636	NASDAQ	HTLF	Wed, Jul 27, 2011	16.10	16.45	15.58	15.84
2635	NASDAQ	HTLF	Tue, Jul 26, 2011	16.00	16.39	15.63	16.20
2634	NASDAQ	HTLF	Mon, Jul 25, 2011	15.28	15.68	14.95	15.47
2633	NASDAQ	HTLF	Fri, Jul 22, 2011	15.87	15.87	15.46	15.51
2632	NASDAQ	HTLF	Thu, Jul 21, 2011	15.69	15.89	15.58	15.89
2631	NASDAQ	HTLF	Wed, Jul 20, 2011	15.70	15.71	15.26	15.58
2630	NASDAQ	HTLF	Tue, Jul 19, 2011	15.06	15.71	14.66	15.71
2629	NASDAQ	HTLF	Mon, Jul 18, 2011	15.35	15.43	14.90	14.91
2628	NASDAQ	HTLF	Fri, Jul 15, 2011	14.97	15.44	14.93	15.44
2627	NASDAQ	HTLF	Thu, Jul 14, 2011	15.34	15.34	14.91	14.91
2626	NASDAQ	HTLF	Wed, Jul 13, 2011	14.98	15.29	14.89	15.29
2625	NASDAQ	HTLF	Tue, Jul 12, 2011	14.81	15.08	14.77	14.80
2624	NASDAQ	HTLF	Mon, Jul 11, 2011	14.80	15.00	14.75	14.80
2623	NASDAQ	HTLF	Fri, Jul 8, 2011	15.12	15.12	14.81	15.04
2622	NASDAQ	HTLF	Thu, Jul 7, 2011	15.03	15.38	15.00	15.37
2621	NASDAQ	HTLF	Wed, Jul 6, 2011	14.63	14.95	14.61	14.89
2620	NASDAQ	HTLF	Tue, Jul 5, 2011	14.67	14.74	14.51	14.70
2619	NASDAQ	HTLF	Fri, Jul 1, 2011	14.56	14.84	14.30	14.69
2618	NASDAQ	HTLF	Thu, Jun 30, 2011	14.61	14.61	14.32	14.55
2617	NASDAQ	HTLF	Wed, Jun 29, 2011	14.66	14.66	14.22	14.53
2616	NASDAQ	HTLF	Tue, Jun 28, 2011	14.71	14.83	14.40	14.58
2615	NASDAQ	HTLF	Mon, Jun 27, 2011	14.22	14.87	14.22	14.69
2614	NASDAQ	HTLF	Fri, Jun 24, 2011	14.31	14.31	13.85	14.28
2613	NASDAQ	HTLF	Thu, Jun 23, 2011	13.85	14.29	13.80	14.23
2612	NASDAQ	HTLF	Wed, Jun 22, 2011	14.31	14.32	14.01	14.03
2611	NASDAQ	HTLF	Tue, Jun 21, 2011	14.14	14.55	14.00	14.50
2610	NASDAQ	HTLF	Mon, Jun 20, 2011	13.63	14.05	13.60	14.00
2609	NASDAQ	HTLF	Fri, Jun 17, 2011	14.05	14.18	13.64	13.71
2608	NASDAQ	HTLF	Thu, Jun 16, 2011	13.53	14.12	13.53	13.89
2607	NASDAQ	HTLF	Wed, Jun 15, 2011	14.16	14.25	13.46	13.51
2606	NASDAQ	HTLF	Tue, Jun 14, 2011	14.32	14.43	14.14	14.35
2605	NASDAQ	HTLF	Mon, Jun 13, 2011	13.51	14.18	13.50	14.12
2604	NASDAQ	HTLF	Fri, Jun 10, 2011	13.47	13.66	13.29	13.41
2603	NASDAQ	HTLF	Thu, Jun 9, 2011	13.53	13.76	13.38	13.51
2602	NASDAQ	HTLF	Wed, Jun 8, 2011	13.11	13.46	13.11	13.41
2601	NASDAQ	HTLF	Tue, Jun 7, 2011	13.41	13.53	13.15	13.20
2600	NASDAQ	HTLF	Mon, Jun 6, 2011	13.46	13.64	13.21	13.27
2599	NASDAQ	HTLF	Fri, Jun 3, 2011	13.63	14.08	13.49	13.49
2598	NASDAQ	HTLF	Thu, Jun 2, 2011	13.84	14.04	13.76	13.82
2597	NASDAQ	HTLF	Wed, Jun 1, 2011	14.27	14.56	13.73	13.73
2596	NASDAQ	HTLF	Tue, May 31, 2011	14.32	14.32	14.14	14.31
2595	NASDAQ	HTLF	Fri, May 27, 2011	14.16	14.18	13.98	14.09
2594	NASDAQ	HTLF	Thu, May 26, 2011	14.03	14.18	13.95	14.16
2593	NASDAQ	HTLF	Wed, May 25, 2011	13.93	14.14	13.93	14.10
2592	NASDAQ	HTLF	Tue, May 24, 2011	14.26	14.26	13.93	14.09
2591	NASDAQ	HTLF	Mon, May 23, 2011	14.10	14.32	13.93	14.14
2590	NASDAQ	HTLF	Fri, May 20, 2011	14.61	14.61	14.29	14.32
2589	NASDAQ	HTLF	Thu, May 19, 2011	14.88	14.88	14.66	14.73
2588	NASDAQ	HTLF	Wed, May 18, 2011	14.29	14.79	14.29	14.79
2587	NASDAQ	HTLF	Tue, May 17, 2011	14.12	14.60	14.10	14.29
2586	NASDAQ	HTLF	Mon, May 16, 2011	14.50	14.60	14.16	14.16
2585	NASDAQ	HTLF	Fri, May 13, 2011	14.87	14.77	14.60	14.60
2584	NASDAQ	HTLF	Thu, May 12, 2011	14.60	14.98	14.60	14.91
2583	NASDAQ	HTLF	Wed, May 11, 2011	15.00	15.00	14.70	14.72
2582	NASDAQ	HTLF	Tue, May 10, 2011	14.79	15.09	14.79	15.09
2581	NASDAQ	HTLF	Mon, May 9, 2011	14.52	14.77	14.52	14.69
2580	NASDAQ	HTLF	Fri, May 6, 2011	14.87	14.87	14.56	14.57
2579	NASDAQ	HTLF	Thu, May 5, 2011	14.59	14.98	14.43	14.60
2578	NASDAQ	HTLF	Wed, May 4, 2011	15.01	15.45	14.65	14.65
2577	NASDAQ	HTLF	Tue, May 3, 2011	15.33	15.62	15.00	15.00
2576	NASDAQ	HTLF	Mon, May 2, 2011	15.81	15.81	15.41	15.41
2575	NASDAQ	HTLF	Fri, Apr 29, 2011	15.66	15.82	15.50	15.72
2574	NASDAQ	HTLF	Thu, Apr 28, 2011	15.76	15.76	15.45	15.63
2573	NASDAQ	HTLF	Wed, Apr 27, 2011	15.81	15.98	15.42	15.76
2572	NASDAQ	HTLF	Tue, Apr 26, 2011	14.75	15.89	14.73	15.86
2571	NASDAQ	HTLF	Mon, Apr 25, 2011	15.03	15.23	14.35	14.90
2570	NASDAQ	HTLF	Thu, Apr 21, 2011	15.26	15.26	15.04	15.10
2569	NASDAQ	HTLF	Wed, Apr 20, 2011	15.33	15.37	14.97	15.11
2568	NASDAQ	HTLF	Tue, Apr 19, 2011	15.30	15.30	15.02	15.06
2567	NASDAQ	HTLF	Mon, Apr 18, 2011	15.11	15.20	15.11	15.14
2566	NASDAQ	HTLF	Fri, Apr 15, 2011	15.05	15.44	15.00	15.43
2565	NASDAQ	HTLF	Thu, Apr 14, 2011	15.00	15.26	14.96	15.04
2564	NASDAQ	HTLF	Wed, Apr 13, 2011	16.10	16.13	15.19	15.23
2563	NASDAQ	HTLF	Tue, Apr 12, 2011	16.22	16.40	15.95	15.95
2562	NASDAQ	HTLF	Mon, Apr 11, 2011	17.07	17.07	16.31	16.33
2561	NASDAQ	HTLF	Fri, Apr 8, 2011	17.72	17.72	17.08	17.08
2560	NASDAQ	HTLF	Thu, Apr 7, 2011	17.76	17.80	17.53	17.55
2559	NASDAQ	HTLF	Wed, Apr 6, 2011	17.63	17.80	17.36	17.75
2558	NASDAQ	HTLF	Tue, Apr 5, 2011	17.17	17.55	17.36	17.55
2557	NASDAQ	HTLF	Mon, Apr 4, 2011	17.28	17.33	16.84	17.25
2556	NASDAQ	HTLF	Fri, Apr 1, 2011	17.04	17.32	16.45	17.32
2555	NASDAQ	HTLF	Thu, Mar 31, 2011	16.60	17.00	16.47	17.00
2554	NASDAQ	HTLF	Wed, Mar 30, 2011	16.74	16.74	16.55	16.74
2553	NASDAQ	HTLF	Tue, Mar 29, 2011	16.43	16.73	16.39	16.72
2552	NASDAQ	HTLF	Mon, Mar 28, 2011	16.49	16.63	16.38	16.38
2551	NASDAQ	HTLF	Fri, Mar 25, 2011	16.59	16.76	16.36	16.40
2550	NASDAQ	HTLF	Thu, Mar 24, 2011	16.62	16.62	16.19	16.50
2549	NASDAQ	HTLF	Wed, Mar 23, 2011	15.88	16.46	15.74	16.43
2548	NASDAQ	HTLF	Tue, Mar 22, 2011	15.68	16.19	15.68	15.97
2547	NASDAQ	HTLF	Mon, Mar 21, 2011	15.34	15.72	15.15	15.72
2546	NASDAQ	HTLF	Fri, Mar 18, 2011	14.84	15.15	14.73	15.15
2545	NASDAQ	HTLF	Thu, Mar 17, 2011	14.84	14.91	14.60	14.70
2544	NASDAQ	HTLF	Wed, Mar 16, 2011	14.62	14.71	14.49	14.55
2543	NASDAQ	HTLF	Tue, Mar 15, 2011	14.55	14.75	14.54	14.65
2542	NASDAQ	HTLF	Mon, Mar 14, 2011	15.40	15.52	14.91	14.97
2541	NASDAQ	HTLF	Fri, Mar 11, 2011	15.72	15.83	15.46	15.49
2540	NASDAQ	HTLF	Thu, Mar 10, 2011	16.42	16.60	15.73	15.74
2539	NASDAQ	HTLF	Wed, Mar 9, 2011	16.41	16.83	16.40	16.69
2538	NASDAQ	HTLF	Tue, Mar 8, 2011	15.62	16.43	15.62	16.41
2537	NASDAQ	HTLF	Mon, Mar 7, 2011	16.27	16.27	15.59	15.61
2536	NASDAQ	HTLF	Fri, Mar 4, 2011	16.46	16.46	16.10	16.11
2535	NASDAQ	HTLF	Thu, Mar 3, 2011	16.51	16.63	16.33	16.46
2534	NASDAQ	HTLF	Wed, Mar 2, 2011	16.70	16.70	16.06	16.28
2533	NASDAQ	HTLF	Tue, Mar 1, 2011	16.96	17.28	16.60	16.67
2532	NASDAQ	HTLF	Mon, Feb 28, 2011	16.99	17.32	16.79	16.97
2531	NASDAQ	HTLF	Fri, Feb 25, 2011	16.28	17.02	16.16	16.80
2530	NASDAQ	HTLF	Thu, Feb 24, 2011	16.09	16.46	15.98	16.31
2529	NASDAQ	HTLF	Wed, Feb 23, 2011	16.34	16.53	16.00	16.05
2528	NASDAQ	HTLF	Tue, Feb 22, 2011	16.43	16.59	16.29	16.32
2527	NASDAQ	HTLF	Fri, Feb 18, 2011	16.78	16.78	16.53	16.70
2526	NASDAQ	HTLF	Thu, Feb 17, 2011	16.56	16.66	16.36	16.65
2525	NASDAQ	HTLF	Wed, Feb 16, 2011	16.47	16.60	16.45	16.58
2524	NASDAQ	HTLF	Tue, Feb 15, 2011	16.61	16.63	16.43	16.51
2523	NASDAQ	HTLF	Mon, Feb 14, 2011	16.72	16.90	16.56	16.65
2522	NASDAQ	HTLF	Fri, Feb 11, 2011	16.36	16.86	16.36	16.84
2521	NASDAQ	HTLF	Thu, Feb 10, 2011	16.60	16.74	16.40	16.50
2520	NASDAQ	HTLF	Wed, Feb 9, 2011	16.73	16.80	16.65	16.79
2519	NASDAQ	HTLF	Tue, Feb 8, 2011	16.76	16.83	16.23	16.83
2518	NASDAQ	HTLF	Mon, Feb 7, 2011	16.85	17.11	16.74	16.88
2517	NASDAQ	HTLF	Fri, Feb 4, 2011	17.05	17.18	16.72	16.84
2516	NASDAQ	HTLF	Thu, Feb 3, 2011	17.19	17.19	16.82	17.08
2515	NASDAQ	HTLF	Wed, Feb 2, 2011	17.51	17.54	16.87	17.03
2514	NASDAQ	HTLF	Tue, Feb 1, 2011	16.98	17.68	16.98	17.65
2513	NASDAQ	HTLF	Mon, Jan 31, 2011	16.32	17.15	16.32	16.91
2512	NASDAQ	HTLF	Fri, Jan 28, 2011	17.70	17.83	16.14	16.15
2511	NASDAQ	HTLF	Thu, Jan 27, 2011	17.66	18.00	17.55	17.68
2510	NASDAQ	HTLF	Wed, Jan 26, 2011	16.93	17.70	16.93	17.70
2509	NASDAQ	HTLF	Tue, Jan 25, 2011	16.60	17.00	16.60	16.92
2508	NASDAQ	HTLF	Mon, Jan 24, 2011	16.60	17.28	16.60	16.97
2507	NASDAQ	HTLF	Fri, Jan 21, 2011	16.77	16.93	16.59	16.60
2506	NASDAQ	HTLF	Thu, Jan 20, 2011	16.90	17.01	16.64	16.67
2505	NASDAQ	HTLF	Wed, Jan 19, 2011	17.58	17.78	16.90	16.90
2504	NASDAQ	HTLF	Tue, Jan 18, 2011	18.27	18.37	17.57	17.57
2503	NASDAQ	HTLF	Fri, Jan 14, 2011	17.77	18.50	17.76	18.40
2502	NASDAQ	HTLF	Thu, Jan 13, 2011	17.92	18.04	17.69	17.71
2501	NASDAQ	HTLF	Wed, Jan 12, 2011	17.99	18.03	17.92	18.01
2500	NASDAQ	HTLF	Tue, Jan 11, 2011	17.31	17.83	17.12	17.81
2499	NASDAQ	HTLF	Mon, Jan 10, 2011	16.85	17.02	16.75	16.95
2498	NASDAQ	HTLF	Fri, Jan 7, 2011	17.70	17.70	16.84	16.97
2497	NASDAQ	HTLF	Thu, Jan 6, 2011	18.13	18.14	17.58	17.69
2496	NASDAQ	HTLF	Wed, Jan 5, 2011	18.17	18.23	17.87	18.19
2495	NASDAQ	HTLF	Tue, Jan 4, 2011	18.36	18.36	18.11	18.15
2494	NASDAQ	HTLF	Mon, Jan 3, 2011	17.69	18.38	17.67	18.26
2493	NASDAQ	HTLF	Fri, Dec 31, 2010	17.62	17.68	17.26	17.46
2492	NASDAQ	HTLF	Thu, Dec 30, 2010	17.98	17.98	17.63	17.63
2491	NASDAQ	HTLF	Wed, Dec 29, 2010	17.51	18.00	17.51	17.98
2490	NASDAQ	HTLF	Tue, Dec 28, 2010	17.78	17.78	17.63	17.71
2489	NASDAQ	HTLF	Mon, Dec 27, 2010	17.73	17.90	17.54	17.78
2488	NASDAQ	HTLF	Thu, Dec 23, 2010	17.73	17.78	17.70	17.75
2487	NASDAQ	HTLF	Wed, Dec 22, 2010	17.55	17.75	17.50	17.75
2486	NASDAQ	HTLF	Tue, Dec 21, 2010	17.65	17.66	17.40	17.62
2485	NASDAQ	HTLF	Mon, Dec 20, 2010	17.70	17.74	17.46	17.52
2484	NASDAQ	HTLF	Fri, Dec 17, 2010	18.18	18.18	17.57	17.60
2483	NASDAQ	HTLF	Thu, Dec 16, 2010	17.86	18.20	17.86	18.11
2482	NASDAQ	HTLF	Wed, Dec 15, 2010	17.99	17.99	17.87	17.94
2481	NASDAQ	HTLF	Tue, Dec 14, 2010	17.73	17.99	17.71	17.97
2480	NASDAQ	HTLF	Mon, Dec 13, 2010	17.46	17.74	17.27	17.61
2479	NASDAQ	HTLF	Fri, Dec 10, 2010	17.24	17.49	16.89	17.49
2478	NASDAQ	HTLF	Thu, Dec 9, 2010	16.46	17.21	16.35	17.17
2477	NASDAQ	HTLF	Wed, Dec 8, 2010	16.23	16.38	16.09	16.29
2476	NASDAQ	HTLF	Tue, Dec 7, 2010	15.79	16.19	15.70	16.14
2475	NASDAQ	HTLF	Mon, Dec 6, 2010	15.99	15.99	15.52	15.66
2474	NASDAQ	HTLF	Fri, Dec 3, 2010	16.12	16.12	15.75	16.07
2473	NASDAQ	HTLF	Thu, Dec 2, 2010	16.18	16.52	15.91	16.25
2472	NASDAQ	HTLF	Wed, Dec 1, 2010	16.28	16.34	15.99	16.21
2471	NASDAQ	HTLF	Tue, Nov 30, 2010	16.28	16.28	15.90	16.05
2470	NASDAQ	HTLF	Mon, Nov 29, 2010	16.16	16.51	15.89	16.45
2469	NASDAQ	HTLF	Fri, Nov 26, 2010	16.31	16.67	16.23	16.32
2468	NASDAQ	HTLF	Wed, Nov 24, 2010	16.32	16.53	16.09	16.41
2467	NASDAQ	HTLF	Tue, Nov 23, 2010	16.24	16.40	15.93	16.21
2466	NASDAQ	HTLF	Mon, Nov 22, 2010	16.97	16.97	16.23	16.49
2465	NASDAQ	HTLF	Fri, Nov 19, 2010	17.14	17.18	16.75	16.97
2464	NASDAQ	HTLF	Thu, Nov 18, 2010	16.85	17.21	16.85	17.12
2463	NASDAQ	HTLF	Wed, Nov 17, 2010	16.97	17.09	16.61	16.71
2462	NASDAQ	HTLF	Tue, Nov 16, 2010	16.96	17.06	16.29	16.97
2461	NASDAQ	HTLF	Mon, Nov 15, 2010	17.04	17.29	16.84	17.08
2460	NASDAQ	HTLF	Fri, Nov 12, 2010	17.05	17.18	16.97	16.98
2459	NASDAQ	HTLF	Thu, Nov 11, 2010	17.22	17.48	17.22	17.25
2458	NASDAQ	HTLF	Wed, Nov 10, 2010	17.18	17.50	17.18	17.47
2457	NASDAQ	HTLF	Tue, Nov 9, 2010	17.18	17.44	17.08	17.12
2456	NASDAQ	HTLF	Mon, Nov 8, 2010	16.84	17.12	16.65	17.09
2455	NASDAQ	HTLF	Fri, Nov 5, 2010	16.89	17.24	16.55	16.96
2454	NASDAQ	HTLF	Thu, Nov 4, 2010	16.00	17.00	15.98	16.96
2453	NASDAQ	HTLF	Wed, Nov 3, 2010	15.87	15.96	15.49	15.87
2452	NASDAQ	HTLF	Tue, Nov 2, 2010	15.40	15.50	15.32	15.50
2451	NASDAQ	HTLF	Mon, Nov 1, 2010	15.34	15.48	15.00	15.18
2450	NASDAQ	HTLF	Fri, Oct 29, 2010	15.09	15.50	15.09	15.45
2449	NASDAQ	HTLF	Thu, Oct 28, 2010	15.22	15.36	15.00	15.21
2448	NASDAQ	HTLF	Wed, Oct 27, 2010	15.04	15.24	14.94	15.04
2447	NASDAQ	HTLF	Tue, Oct 26, 2010	15.05	15.72	15.03	15.19
2446	NASDAQ	HTLF	Mon, Oct 25, 2010	15.49	15.49	14.91	15.19
2445	NASDAQ	HTLF	Fri, Oct 22, 2010	15.25	15.46	15.05	15.39
2444	NASDAQ	HTLF	Thu, Oct 21, 2010	15.57	15.60	15.00	15.11
2443	NASDAQ	HTLF	Wed, Oct 20, 2010	15.41	15.54	15.30	15.44
2442	NASDAQ	HTLF	Tue, Oct 19, 2010	15.49	15.77	15.24	15.30
2441	NASDAQ	HTLF	Mon, Oct 18, 2010	15.22	15.92	15.04	15.70
2440	NASDAQ	HTLF	Fri, Oct 15, 2010	15.64	15.64	14.76	15.16
2439	NASDAQ	HTLF	Thu, Oct 14, 2010	15.40	15.41	15.10	15.35
2438	NASDAQ	HTLF	Wed, Oct 13, 2010	15.25	15.50	14.75	15.47
2437	NASDAQ	HTLF	Tue, Oct 12, 2010	15.19	15.33	15.07	15.21
2436	NASDAQ	HTLF	Mon, Oct 11, 2010	15.10	15.35	15.00	15.29
2435	NASDAQ	HTLF	Fri, Oct 8, 2010	15.22	15.45	15.06	15.35
2434	NASDAQ	HTLF	Thu, Oct 7, 2010	15.41	15.41	14.91	15.18
2433	NASDAQ	HTLF	Wed, Oct 6, 2010	15.16	15.40	15.15	15.34
2432	NASDAQ	HTLF	Tue, Oct 5, 2010	15.27	15.39	14.87	15.38
2431	NASDAQ	HTLF	Mon, Oct 4, 2010	15.30	15.33	15.03	15.04
2430	NASDAQ	HTLF	Fri, Oct 1, 2010	15.49	15.49	15.25	15.31
2429	NASDAQ	HTLF	Thu, Sep 30, 2010	15.50	15.51	15.25	15.39
2428	NASDAQ	HTLF	Wed, Sep 29, 2010	15.16	15.41	15.12	15.38
2427	NASDAQ	HTLF	Tue, Sep 28, 2010	14.92	15.37	14.69	15.26
2426	NASDAQ	HTLF	Mon, Sep 27, 2010	15.22	15.25	14.87	14.92
2425	NASDAQ	HTLF	Fri, Sep 24, 2010	14.75	15.23	14.48	15.17
2424	NASDAQ	HTLF	Thu, Sep 23, 2010	14.35	14.71	14.35	14.49
2423	NASDAQ	HTLF	Wed, Sep 22, 2010	14.76	14.85	14.29	14.48
2422	NASDAQ	HTLF	Tue, Sep 21, 2010	15.48	15.54	14.77	14.81
2421	NASDAQ	HTLF	Mon, Sep 20, 2010	14.71	15.70	14.67	15.54
2420	NASDAQ	HTLF	Fri, Sep 17, 2010	14.65	14.85	14.51	14.69
2419	NASDAQ	HTLF	Thu, Sep 16, 2010	14.71	14.76	14.32	14.44
2418	NASDAQ	HTLF	Wed, Sep 15, 2010	14.51	14.84	14.51	14.78
2417	NASDAQ	HTLF	Tue, Sep 14, 2010	14.79	14.79	14.52	14.59
2416	NASDAQ	HTLF	Mon, Sep 13, 2010	14.35	14.92	14.30	14.80
2415	NASDAQ	HTLF	Fri, Sep 10, 2010	14.14	14.42	14.06	14.15
2414	NASDAQ	HTLF	Thu, Sep 9, 2010	14.35	14.35	13.95	14.13
2413	NASDAQ	HTLF	Wed, Sep 8, 2010	14.09	14.17	13.98	14.10
2412	NASDAQ	HTLF	Tue, Sep 7, 2010	14.67	14.67	13.98	14.00
2411	NASDAQ	HTLF	Fri, Sep 3, 2010	14.54	14.73	14.45	14.71
2410	NASDAQ	HTLF	Thu, Sep 2, 2010	14.59	14.64	14.10	14.39
2409	NASDAQ	HTLF	Wed, Sep 1, 2010	14.27	14.62	14.19	14.61
2408	NASDAQ	HTLF	Tue, Aug 31, 2010	13.88	14.11	13.85	14.05
2407	NASDAQ	HTLF	Mon, Aug 30, 2010	14.43	14.43	13.86	13.88
2406	NASDAQ	HTLF	Fri, Aug 27, 2010	14.03	14.60	14.03	14.53
2405	NASDAQ	HTLF	Thu, Aug 26, 2010	14.19	14.27	13.91	13.91
2404	NASDAQ	HTLF	Wed, Aug 25, 2010	13.85	14.19	13.77	14.17
2403	NASDAQ	HTLF	Tue, Aug 24, 2010	13.88	14.16	13.83	14.01
2402	NASDAQ	HTLF	Mon, Aug 23, 2010	14.67	14.81	14.08	14.08
2401	NASDAQ	HTLF	Fri, Aug 20, 2010	14.56	14.75	14.52	14.63
2400	NASDAQ	HTLF	Thu, Aug 19, 2010	15.31	15.77	14.65	14.66
2399	NASDAQ	HTLF	Wed, Aug 18, 2010	15.39	15.57	15.35	15.43
2398	NASDAQ	HTLF	Tue, Aug 17, 2010	15.36	15.67	15.36	15.46
2397	NASDAQ	HTLF	Mon, Aug 16, 2010	15.01	15.23	15.00	15.22
2396	NASDAQ	HTLF	Fri, Aug 13, 2010	15.67	15.67	15.05	15.05
2395	NASDAQ	HTLF	Thu, Aug 12, 2010	15.53	16.05	15.53	15.69
2394	NASDAQ	HTLF	Wed, Aug 11, 2010	16.43	16.45	15.72	15.80
2393	NASDAQ	HTLF	Tue, Aug 10, 2010	16.93	16.95	16.60	16.60
2392	NASDAQ	HTLF	Mon, Aug 9, 2010	16.95	17.10	16.60	17.01
2391	NASDAQ	HTLF	Fri, Aug 6, 2010	17.22	17.39	16.43	16.90
2390	NASDAQ	HTLF	Thu, Aug 5, 2010	17.63	17.71	17.45	17.45
2389	NASDAQ	HTLF	Wed, Aug 4, 2010	17.52	17.75	17.45	17.72
2388	NASDAQ	HTLF	Tue, Aug 3, 2010	17.44	17.83	17.18	17.46
2387	NASDAQ	HTLF	Mon, Aug 2, 2010	17.93	17.93	17.46	17.57
2386	NASDAQ	HTLF	Fri, Jul 30, 2010	17.24	17.79	17.24	17.66
2385	NASDAQ	HTLF	Thu, Jul 29, 2010	17.54	17.71	17.43	17.52
2384	NASDAQ	HTLF	Wed, Jul 28, 2010	17.60	17.73	17.46	17.46
2383	NASDAQ	HTLF	Tue, Jul 27, 2010	17.94	17.95	17.60	17.61
2382	NASDAQ	HTLF	Mon, Jul 26, 2010	17.89	17.91	17.55	17.81
2381	NASDAQ	HTLF	Fri, Jul 23, 2010	16.85	17.59	16.74	17.56
2380	NASDAQ	HTLF	Thu, Jul 22, 2010	16.54	17.00	16.29	16.98
2379	NASDAQ	HTLF	Wed, Jul 21, 2010	16.89	16.96	16.25	16.25
2378	NASDAQ	HTLF	Tue, Jul 20, 2010	16.27	16.83	16.11	16.81
2377	NASDAQ	HTLF	Mon, Jul 19, 2010	16.72	16.72	16.36	16.51
2376	NASDAQ	HTLF	Fri, Jul 16, 2010	17.32	17.32	16.65	16.71
2375	NASDAQ	HTLF	Thu, Jul 15, 2010	17.62	17.80	17.36	17.55
2374	NASDAQ	HTLF	Wed, Jul 14, 2010	17.62	17.75	17.59	17.63
2373	NASDAQ	HTLF	Tue, Jul 13, 2010	17.75	17.84	17.70	17.75
2372	NASDAQ	HTLF	Mon, Jul 12, 2010	17.74	17.76	17.45	17.47
2371	NASDAQ	HTLF	Fri, Jul 9, 2010	17.40	17.84	17.40	17.76
2370	NASDAQ	HTLF	Thu, Jul 8, 2010	17.04	17.43	16.99	17.39
2369	NASDAQ	HTLF	Wed, Jul 7, 2010	16.82	17.00	16.77	16.97
2368	NASDAQ	HTLF	Tue, Jul 6, 2010	17.13	17.13	16.67	16.70
2367	NASDAQ	HTLF	Fri, Jul 2, 2010	17.01	17.12	16.95	16.95
2366	NASDAQ	HTLF	Thu, Jul 1, 2010	17.42	17.42	16.66	16.82
2365	NASDAQ	HTLF	Wed, Jun 30, 2010	17.61	17.83	17.28	17.28
2364	NASDAQ	HTLF	Tue, Jun 29, 2010	17.75	17.87	17.34	17.55
2363	NASDAQ	HTLF	Mon, Jun 28, 2010	17.48	18.05	17.48	17.88
2362	NASDAQ	HTLF	Fri, Jun 25, 2010	16.87	17.75	16.87	17.57
2361	NASDAQ	HTLF	Thu, Jun 24, 2010	17.03	17.15	16.73	16.73
2360	NASDAQ	HTLF	Wed, Jun 23, 2010	17.13	17.38	17.05	17.19
2359	NASDAQ	HTLF	Tue, Jun 22, 2010	17.40	17.79	17.20	17.20
2358	NASDAQ	HTLF	Mon, Jun 21, 2010	17.54	17.70	17.25	17.28
2357	NASDAQ	HTLF	Fri, Jun 18, 2010	17.51	17.55	17.38	17.43
2356	NASDAQ	HTLF	Thu, Jun 17, 2010	17.44	17.45	17.25	17.38
2355	NASDAQ	HTLF	Wed, Jun 16, 2010	17.17	17.43	17.15	17.31
2354	NASDAQ	HTLF	Tue, Jun 15, 2010	17.15	17.56	16.65	17.41
2353	NASDAQ	HTLF	Mon, Jun 14, 2010	17.76	18.10	16.81	17.08
2352	NASDAQ	HTLF	Fri, Jun 11, 2010	16.92	17.50	16.92	17.45
2351	NASDAQ	HTLF	Thu, Jun 10, 2010	16.73	17.17	16.62	17.14
2350	NASDAQ	HTLF	Wed, Jun 9, 2010	17.11	17.11	16.30	16.47
2349	NASDAQ	HTLF	Tue, Jun 8, 2010	16.89	17.00	16.73	16.87
2348	NASDAQ	HTLF	Mon, Jun 7, 2010	16.95	17.28	16.71	16.76
2347	NASDAQ	HTLF	Fri, Jun 4, 2010	17.54	17.78	16.80	16.90
2346	NASDAQ	HTLF	Thu, Jun 3, 2010	17.94	18.59	17.94	18.04
2345	NASDAQ	HTLF	Wed, Jun 2, 2010	17.45	18.06	17.13	18.05
2344	NASDAQ	HTLF	Tue, Jun 1, 2010	17.62	17.79	17.29	17.42
2343	NASDAQ	HTLF	Fri, May 28, 2010	17.88	18.05	17.69	17.88
2342	NASDAQ	HTLF	Thu, May 27, 2010	17.80	18.00	17.56	18.00
2341	NASDAQ	HTLF	Wed, May 26, 2010	17.50	18.22	17.37	17.41
2340	NASDAQ	HTLF	Tue, May 25, 2010	17.44	17.74	17.40	17.53
2339	NASDAQ	HTLF	Mon, May 24, 2010	18.13	18.35	17.68	17.89
2338	NASDAQ	HTLF	Fri, May 21, 2010	17.62	18.34	17.51	18.17
2337	NASDAQ	HTLF	Thu, May 20, 2010	19.00	19.10	17.82	17.93
2336	NASDAQ	HTLF	Wed, May 19, 2010	19.57	19.62	19.02	19.10
2335	NASDAQ	HTLF	Tue, May 18, 2010	20.32	20.32	19.53	19.60
2334	NASDAQ	HTLF	Mon, May 17, 2010	20.34	20.46	19.67	19.89
2333	NASDAQ	HTLF	Fri, May 14, 2010	20.55	20.55	19.83	20.16
2332	NASDAQ	HTLF	Thu, May 13, 2010	20.65	20.85	20.06	20.75
2331	NASDAQ	HTLF	Wed, May 12, 2010	19.33	20.82	19.33	20.78
2330	NASDAQ	HTLF	Tue, May 11, 2010	18.86	19.99	18.86	19.99
2329	NASDAQ	HTLF	Mon, May 10, 2010	18.75	19.25	18.60	19.12
2328	NASDAQ	HTLF	Fri, May 7, 2010	18.24	18.40	17.89	18.21
2327	NASDAQ	HTLF	Thu, May 6, 2010	19.03	19.13	17.99	18.30
2326	NASDAQ	HTLF	Wed, May 5, 2010	19.44	19.61	19.10	19.15
2325	NASDAQ	HTLF	Tue, May 4, 2010	19.54	19.54	19.15	19.44
2324	NASDAQ	HTLF	Mon, May 3, 2010	19.00	19.90	18.81	19.90
2323	NASDAQ	HTLF	Fri, Apr 30, 2010	19.97	19.97	19.02	19.11
2322	NASDAQ	HTLF	Thu, Apr 29, 2010	19.87	20.12	19.44	20.03
2321	NASDAQ	HTLF	Wed, Apr 28, 2010	18.75	19.93	18.63	19.74
2320	NASDAQ	HTLF	Tue, Apr 27, 2010	18.60	19.43	18.08	18.52
2319	NASDAQ	HTLF	Mon, Apr 26, 2010	17.94	18.47	17.88	18.10
2318	NASDAQ	HTLF	Fri, Apr 23, 2010	17.71	17.98	17.42	17.93
2317	NASDAQ	HTLF	Thu, Apr 22, 2010	16.93	17.71	16.93	17.64
2316	NASDAQ	HTLF	Wed, Apr 21, 2010	17.10	17.23	17.00	17.17
2315	NASDAQ	HTLF	Tue, Apr 20, 2010	16.67	17.21	16.67	17.21
2314	NASDAQ	HTLF	Mon, Apr 19, 2010	16.76	16.95	16.68	16.83
2313	NASDAQ	HTLF	Fri, Apr 16, 2010	16.89	17.00	16.69	16.85
2312	NASDAQ	HTLF	Thu, Apr 15, 2010	16.87	16.99	16.82	16.92
2311	NASDAQ	HTLF	Wed, Apr 14, 2010	16.50	16.98	16.41	16.96
2310	NASDAQ	HTLF	Tue, Apr 13, 2010	16.19	16.50	16.10	16.48
2309	NASDAQ	HTLF	Mon, Apr 12, 2010	16.10	16.25	15.95	16.12
2308	NASDAQ	HTLF	Fri, Apr 9, 2010	16.30	16.39	16.07	16.12
2307	NASDAQ	HTLF	Thu, Apr 8, 2010	16.31	16.43	16.31	16.36
2306	NASDAQ	HTLF	Wed, Apr 7, 2010	16.25	16.50	16.17	16.35
2305	NASDAQ	HTLF	Tue, Apr 6, 2010	16.06	16.51	16.06	16.34
2304	NASDAQ	HTLF	Mon, Apr 5, 2010	15.89	16.22	15.67	16.22
2303	NASDAQ	HTLF	Thu, Apr 1, 2010	16.03	16.08	15.65	15.85
2302	NASDAQ	HTLF	Wed, Mar 31, 2010	15.73	16.08	15.73	15.97
2301	NASDAQ	HTLF	Tue, Mar 30, 2010	16.18	16.24	15.61	15.88
2300	NASDAQ	HTLF	Mon, Mar 29, 2010	16.25	16.25	15.84	16.10
2299	NASDAQ	HTLF	Fri, Mar 26, 2010	15.97	16.24	15.91	16.24
2298	NASDAQ	HTLF	Thu, Mar 25, 2010	15.93	16.00	15.63	15.93
2297	NASDAQ	HTLF	Wed, Mar 24, 2010	15.98	15.98	15.75	15.82
2296	NASDAQ	HTLF	Tue, Mar 23, 2010	16.21	16.24	15.78	16.04
2295	NASDAQ	HTLF	Mon, Mar 22, 2010	16.06	16.25	16.00	16.25
2294	NASDAQ	HTLF	Fri, Mar 19, 2010	16.00	16.22	16.00	16.22
2293	NASDAQ	HTLF	Thu, Mar 18, 2010	15.98	15.98	15.76	15.81
2292	NASDAQ	HTLF	Wed, Mar 17, 2010	16.00	16.15	15.84	16.05
2291	NASDAQ	HTLF	Tue, Mar 16, 2010	16.40	16.40	15.85	16.06
2290	NASDAQ	HTLF	Mon, Mar 15, 2010	16.47	16.47	16.19	16.32
2289	NASDAQ	HTLF	Fri, Mar 12, 2010	16.82	16.82	16.50	16.56
2288	NASDAQ	HTLF	Thu, Mar 11, 2010	16.58	16.83	16.19	16.68
2287	NASDAQ	HTLF	Wed, Mar 10, 2010	16.44	16.96	16.37	16.75
2286	NASDAQ	HTLF	Tue, Mar 9, 2010	15.97	16.50	15.79	16.49
2285	NASDAQ	HTLF	Mon, Mar 8, 2010	15.85	16.20	15.84	15.98
2284	NASDAQ	HTLF	Fri, Mar 5, 2010	15.13	15.99	14.87	15.91
2283	NASDAQ	HTLF	Thu, Mar 4, 2010	14.89	15.06	14.89	15.06
2282	NASDAQ	HTLF	Wed, Mar 3, 2010	15.09	15.09	14.70	14.81
2281	NASDAQ	HTLF	Tue, Mar 2, 2010	14.84	15.00	14.55	15.00
2280	NASDAQ	HTLF	Mon, Mar 1, 2010	14.52	14.88	14.34	14.85
2279	NASDAQ	HTLF	Fri, Feb 26, 2010	14.61	14.71	13.96	14.52
2278	NASDAQ	HTLF	Thu, Feb 25, 2010	14.35	14.65	14.35	14.55
2277	NASDAQ	HTLF	Wed, Feb 24, 2010	14.45	14.65	14.25	14.51
2276	NASDAQ	HTLF	Tue, Feb 23, 2010	14.22	14.46	13.95	14.43
2275	NASDAQ	HTLF	Mon, Feb 22, 2010	13.77	14.39	13.77	14.30
2274	NASDAQ	HTLF	Fri, Feb 19, 2010	14.15	14.24	14.00	14.13
2273	NASDAQ	HTLF	Thu, Feb 18, 2010	14.11	14.25	14.06	14.25
2272	NASDAQ	HTLF	Wed, Feb 17, 2010	14.18	14.25	13.96	14.25
2271	NASDAQ	HTLF	Tue, Feb 16, 2010	14.12	14.12	13.83	14.12
2270	NASDAQ	HTLF	Fri, Feb 12, 2010	13.71	14.01	13.57	14.00
2269	NASDAQ	HTLF	Thu, Feb 11, 2010	13.50	13.92	13.31	13.91
2268	NASDAQ	HTLF	Wed, Feb 10, 2010	13.64	13.64	13.25	13.48
2267	NASDAQ	HTLF	Tue, Feb 9, 2010	13.65	13.91	13.37	13.76
2266	NASDAQ	HTLF	Mon, Feb 8, 2010	14.02	14.02	13.38	13.38
2265	NASDAQ	HTLF	Fri, Feb 5, 2010	14.03	14.24	13.95	14.08
2264	NASDAQ	HTLF	Thu, Feb 4, 2010	13.84	14.24	13.84	13.94
2263	NASDAQ	HTLF	Wed, Feb 3, 2010	13.86	14.06	13.86	13.99
2262	NASDAQ	HTLF	Tue, Feb 2, 2010	14.00	14.04	13.96	13.96
2261	NASDAQ	HTLF	Mon, Feb 1, 2010	14.04	14.13	13.79	14.02
2260	NASDAQ	HTLF	Fri, Jan 29, 2010	14.16	14.16	13.95	13.95
2259	NASDAQ	HTLF	Thu, Jan 28, 2010	14.03	14.12	13.73	14.01
2258	NASDAQ	HTLF	Wed, Jan 27, 2010	13.47	14.10	13.47	13.96
2257	NASDAQ	HTLF	Tue, Jan 26, 2010	13.26	13.79	13.25	13.62
2256	NASDAQ	HTLF	Mon, Jan 25, 2010	13.39	13.81	13.39	13.81
2255	NASDAQ	HTLF	Fri, Jan 22, 2010	13.70	14.03	13.44	13.66
2254	NASDAQ	HTLF	Thu, Jan 21, 2010	13.84	13.84	13.25	13.37
2253	NASDAQ	HTLF	Wed, Jan 20, 2010	13.75	14.00	13.35	13.57
2252	NASDAQ	HTLF	Tue, Jan 19, 2010	13.51	13.95	13.37	13.95
2251	NASDAQ	HTLF	Fri, Jan 15, 2010	13.69	13.80	13.32	13.51
2250	NASDAQ	HTLF	Thu, Jan 14, 2010	13.58	13.84	13.37	13.57
2249	NASDAQ	HTLF	Wed, Jan 13, 2010	13.95	13.97	13.58	13.65
2248	NASDAQ	HTLF	Tue, Jan 12, 2010	13.61	13.93	13.50	13.66
2247	NASDAQ	HTLF	Mon, Jan 11, 2010	14.69	14.69	13.64	13.76
2246	NASDAQ	HTLF	Fri, Jan 8, 2010	14.07	14.39	13.91	14.29
2245	NASDAQ	HTLF	Thu, Jan 7, 2010	13.51	13.97	13.50	13.91
2244	NASDAQ	HTLF	Wed, Jan 6, 2010	14.39	14.39	13.48	13.49
2243	NASDAQ	HTLF	Tue, Jan 5, 2010	14.43	14.46	14.19	14.25
2242	NASDAQ	HTLF	Mon, Jan 4, 2010	14.55	14.55	14.14	14.42
2241	NASDAQ	HTLF	Thu, Dec 31, 2009	14.31	14.50	14.30	14.35
2240	NASDAQ	HTLF	Wed, Dec 30, 2009	14.20	14.41	14.06	14.41
2239	NASDAQ	HTLF	Tue, Dec 29, 2009	14.31	14.58	14.17	14.33
2238	NASDAQ	HTLF	Mon, Dec 28, 2009	14.50	14.50	14.10	14.24
2237	NASDAQ	HTLF	Thu, Dec 24, 2009	14.14	14.42	14.14	14.34
2236	NASDAQ	HTLF	Wed, Dec 23, 2009	14.25	14.45	14.04	14.10
2235	NASDAQ	HTLF	Tue, Dec 22, 2009	14.47	14.48	14.03	14.09
2234	NASDAQ	HTLF	Mon, Dec 21, 2009	14.97	15.00	13.83	14.45
2233	NASDAQ	HTLF	Fri, Dec 18, 2009	13.93	15.00	13.57	15.00
2232	NASDAQ	HTLF	Thu, Dec 17, 2009	13.81	14.02	13.64	13.74
2231	NASDAQ	HTLF	Wed, Dec 16, 2009	14.25	14.43	13.88	13.90
2230	NASDAQ	HTLF	Tue, Dec 15, 2009	14.33	14.55	14.06	14.06
2229	NASDAQ	HTLF	Mon, Dec 14, 2009	14.13	14.55	13.80	14.11
2228	NASDAQ	HTLF	Fri, Dec 11, 2009	13.88	14.23	13.52	13.92
2227	NASDAQ	HTLF	Thu, Dec 10, 2009	13.90	14.28	13.55	13.71
2226	NASDAQ	HTLF	Wed, Dec 9, 2009	14.25	14.34	13.51	13.78
2225	NASDAQ	HTLF	Tue, Dec 8, 2009	14.32	14.56	13.91	13.95
2224	NASDAQ	HTLF	Mon, Dec 7, 2009	14.37	14.63	14.07	14.50
2223	NASDAQ	HTLF	Fri, Dec 4, 2009	14.44	14.75	13.98	14.41
2222	NASDAQ	HTLF	Thu, Dec 3, 2009	14.50	14.69	13.94	14.04
2221	NASDAQ	HTLF	Wed, Dec 2, 2009	14.00	14.50	13.94	14.40
2220	NASDAQ	HTLF	Tue, Dec 1, 2009	13.32	14.09	13.31	14.09
2219	NASDAQ	HTLF	Mon, Nov 30, 2009	12.65	13.20	12.15	13.19
2218	NASDAQ	HTLF	Fri, Nov 27, 2009	13.13	13.60	12.63	12.63
2217	NASDAQ	HTLF	Wed, Nov 25, 2009	13.95	14.16	13.75	13.80
2216	NASDAQ	HTLF	Tue, Nov 24, 2009	13.75	13.99	13.75	13.90
2215	NASDAQ	HTLF	Mon, Nov 23, 2009	13.39	13.98	13.39	13.78
2214	NASDAQ	HTLF	Fri, Nov 20, 2009	13.20	13.65	12.88	13.12
2213	NASDAQ	HTLF	Thu, Nov 19, 2009	13.68	14.02	13.20	13.27
2212	NASDAQ	HTLF	Wed, Nov 18, 2009	13.57	14.19	13.18	13.80
2211	NASDAQ	HTLF	Tue, Nov 17, 2009	13.24	13.64	12.70	13.54
2210	NASDAQ	HTLF	Mon, Nov 16, 2009	12.57	13.32	12.43	13.29
2209	NASDAQ	HTLF	Fri, Nov 13, 2009	12.42	12.45	12.27	12.39
2208	NASDAQ	HTLF	Thu, Nov 12, 2009	12.39	12.67	12.27	12.32
2207	NASDAQ	HTLF	Wed, Nov 11, 2009	12.53	12.53	12.25	12.47
2206	NASDAQ	HTLF	Tue, Nov 10, 2009	12.44	12.64	12.30	12.33
2205	NASDAQ	HTLF	Mon, Nov 9, 2009	12.87	12.87	12.47	12.57
2204	NASDAQ	HTLF	Fri, Nov 6, 2009	12.68	12.97	12.40	12.68
2203	NASDAQ	HTLF	Thu, Nov 5, 2009	12.16	12.93	12.06	12.93
2202	NASDAQ	HTLF	Wed, Nov 4, 2009	12.52	12.52	11.99	12.04
2201	NASDAQ	HTLF	Tue, Nov 3, 2009	12.85	12.85	12.25	12.42
2200	NASDAQ	HTLF	Mon, Nov 2, 2009	13.02	13.07	12.25	12.36
2199	NASDAQ	HTLF	Fri, Oct 30, 2009	13.90	14.00	12.76	12.84
2198	NASDAQ	HTLF	Thu, Oct 29, 2009	14.12	14.14	13.88	14.09
2197	NASDAQ	HTLF	Wed, Oct 28, 2009	14.03	14.28	13.89	13.96
2196	NASDAQ	HTLF	Tue, Oct 27, 2009	14.03	14.57	14.00	14.03
2195	NASDAQ	HTLF	Mon, Oct 26, 2009	14.16	14.66	14.00	14.03
2194	NASDAQ	HTLF	Fri, Oct 23, 2009	14.76	14.86	14.05	14.14
2193	NASDAQ	HTLF	Thu, Oct 22, 2009	14.34	14.66	13.95	14.65
2192	NASDAQ	HTLF	Wed, Oct 21, 2009	14.59	15.29	14.25	14.33
2191	NASDAQ	HTLF	Tue, Oct 20, 2009	14.40	14.81	13.77	14.60
2190	NASDAQ	HTLF	Mon, Oct 19, 2009	14.93	14.93	14.09	14.52
2189	NASDAQ	HTLF	Fri, Oct 16, 2009	14.82	15.30	14.62	14.79
2188	NASDAQ	HTLF	Thu, Oct 15, 2009	15.17	15.36	14.81	14.93
2187	NASDAQ	HTLF	Wed, Oct 14, 2009	15.26	15.49	14.96	15.29
2186	NASDAQ	HTLF	Tue, Oct 13, 2009	14.96	15.14	14.81	15.05
2185	NASDAQ	HTLF	Mon, Oct 12, 2009	15.07	15.29	14.94	14.94
2184	NASDAQ	HTLF	Fri, Oct 9, 2009	14.93	15.32	14.87	15.11
2183	NASDAQ	HTLF	Thu, Oct 8, 2009	15.09	15.45	14.71	14.90
2182	NASDAQ	HTLF	Wed, Oct 7, 2009	14.85	15.19	14.85	15.01
2181	NASDAQ	HTLF	Tue, Oct 6, 2009	15.59	15.59	14.69	15.01
2180	NASDAQ	HTLF	Mon, Oct 5, 2009	15.40	15.61	15.11	15.23
2179	NASDAQ	HTLF	Fri, Oct 2, 2009	14.98	15.48	14.98	15.07
2178	NASDAQ	HTLF	Thu, Oct 1, 2009	14.91	15.68	14.15	15.23
2177	NASDAQ	HTLF	Wed, Sep 30, 2009	15.32	15.49	14.75	14.75
2176	NASDAQ	HTLF	Tue, Sep 29, 2009	15.95	16.40	15.45	15.49
2175	NASDAQ	HTLF	Mon, Sep 28, 2009	15.63	16.50	15.52	16.09
2174	NASDAQ	HTLF	Fri, Sep 25, 2009	15.69	15.97	15.42	15.56
2173	NASDAQ	HTLF	Thu, Sep 24, 2009	15.81	16.00	15.46	15.85
2172	NASDAQ	HTLF	Wed, Sep 23, 2009	15.92	15.96	15.65	15.72
2171	NASDAQ	HTLF	Tue, Sep 22, 2009	15.90	15.96	15.50	15.93
2170	NASDAQ	HTLF	Mon, Sep 21, 2009	15.64	15.93	15.59	15.75
2169	NASDAQ	HTLF	Fri, Sep 18, 2009	15.72	15.85	15.53	15.85
2168	NASDAQ	HTLF	Thu, Sep 17, 2009	15.87	15.90	15.41	15.59
2167	NASDAQ	HTLF	Wed, Sep 16, 2009	15.56	15.88	15.30	15.86
2166	NASDAQ	HTLF	Tue, Sep 15, 2009	15.47	15.69	15.11	15.54
2165	NASDAQ	HTLF	Mon, Sep 14, 2009	15.13	15.65	15.08	15.56
2164	NASDAQ	HTLF	Fri, Sep 11, 2009	15.52	15.68	15.04	15.24
2163	NASDAQ	HTLF	Thu, Sep 10, 2009	15.59	15.59	15.15	15.42
2162	NASDAQ	HTLF	Wed, Sep 9, 2009	15.19	15.74	15.08	15.56
2161	NASDAQ	HTLF	Tue, Sep 8, 2009	15.40	15.49	14.93	15.16
2160	NASDAQ	HTLF	Fri, Sep 4, 2009	14.85	15.27	14.60	15.27
2159	NASDAQ	HTLF	Thu, Sep 3, 2009	14.99	15.13	14.52	14.97
2158	NASDAQ	HTLF	Wed, Sep 2, 2009	15.01	15.01	14.60	14.93
2157	NASDAQ	HTLF	Tue, Sep 1, 2009	14.80	15.69	14.29	14.64
2156	NASDAQ	HTLF	Mon, Aug 31, 2009	15.04	15.30	14.12	14.97
2155	NASDAQ	HTLF	Fri, Aug 28, 2009	15.72	15.85	15.05	15.17
2154	NASDAQ	HTLF	Thu, Aug 27, 2009	15.78	16.21	15.15	15.49
2153	NASDAQ	HTLF	Wed, Aug 26, 2009	16.43	16.56	15.92	16.19
2152	NASDAQ	HTLF	Tue, Aug 25, 2009	16.78	16.92	16.38	16.50
2151	NASDAQ	HTLF	Mon, Aug 24, 2009	16.92	16.92	16.20	16.70
2150	NASDAQ	HTLF	Fri, Aug 21, 2009	16.22	16.87	15.49	16.81
2149	NASDAQ	HTLF	Thu, Aug 20, 2009	15.62	16.00	15.38	16.00
2148	NASDAQ	HTLF	Wed, Aug 19, 2009	15.01	15.71	15.01	15.62
2147	NASDAQ	HTLF	Tue, Aug 18, 2009	14.92	15.85	14.73	15.50
2146	NASDAQ	HTLF	Mon, Aug 17, 2009	15.25	15.53	14.69	14.76
2145	NASDAQ	HTLF	Fri, Aug 14, 2009	15.92	16.06	15.10	15.18
2144	NASDAQ	HTLF	Thu, Aug 13, 2009	16.85	16.93	15.78	16.17
2143	NASDAQ	HTLF	Wed, Aug 12, 2009	16.24	16.97	16.24	16.77
2142	NASDAQ	HTLF	Tue, Aug 11, 2009	16.22	16.82	15.77	16.45
2141	NASDAQ	HTLF	Mon, Aug 10, 2009	16.56	16.99	15.83	16.36
2140	NASDAQ	HTLF	Fri, Aug 7, 2009	15.73	17.05	15.54	16.76
2139	NASDAQ	HTLF	Thu, Aug 6, 2009	16.60	16.72	15.34	15.36
2138	NASDAQ	HTLF	Wed, Aug 5, 2009	16.68	16.91	16.22	16.46
2137	NASDAQ	HTLF	Tue, Aug 4, 2009	16.66	17.10	16.66	16.98
2136	NASDAQ	HTLF	Mon, Aug 3, 2009	16.40	17.21	16.40	16.93
2135	NASDAQ	HTLF	Fri, Jul 31, 2009	16.47	17.56	16.17	16.84
2134	NASDAQ	HTLF	Thu, Jul 30, 2009	16.00	16.69	15.73	16.60
2133	NASDAQ	HTLF	Wed, Jul 29, 2009	15.74	15.99	15.36	15.87
2132	NASDAQ	HTLF	Tue, Jul 28, 2009	15.00	15.49	14.90	15.30
2131	NASDAQ	HTLF	Mon, Jul 27, 2009	13.72	14.45	13.70	14.39
2130	NASDAQ	HTLF	Fri, Jul 24, 2009	13.89	14.23	13.32	14.23
2129	NASDAQ	HTLF	Thu, Jul 23, 2009	13.25	14.25	13.05	14.09
2128	NASDAQ	HTLF	Wed, Jul 22, 2009	13.38	13.66	13.02	13.30
2127	NASDAQ	HTLF	Tue, Jul 21, 2009	13.70	13.70	13.07	13.20
2126	NASDAQ	HTLF	Mon, Jul 20, 2009	13.69	14.00	13.56	13.68
2125	NASDAQ	HTLF	Fri, Jul 17, 2009	14.04	14.04	13.37	13.66
2124	NASDAQ	HTLF	Thu, Jul 16, 2009	13.69	14.04	13.11	13.95
2123	NASDAQ	HTLF	Wed, Jul 15, 2009	13.49	13.86	13.05	13.75
2122	NASDAQ	HTLF	Tue, Jul 14, 2009	13.20	13.48	12.85	13.24
2121	NASDAQ	HTLF	Mon, Jul 13, 2009	12.44	13.28	12.41	13.25
2120	NASDAQ	HTLF	Fri, Jul 10, 2009	12.75	13.58	12.24	12.56
2119	NASDAQ	HTLF	Thu, Jul 9, 2009	13.12	13.44	12.73	12.73
2118	NASDAQ	HTLF	Wed, Jul 8, 2009	13.06	13.29	12.83	12.96
2117	NASDAQ	HTLF	Tue, Jul 7, 2009	13.19	13.61	12.94	12.94
2116	NASDAQ	HTLF	Mon, Jul 6, 2009	13.53	14.08	13.00	13.14
2115	NASDAQ	HTLF	Thu, Jul 2, 2009	14.13	14.30	13.53	13.54
2114	NASDAQ	HTLF	Wed, Jul 1, 2009	14.47	14.47	14.21	14.40
2113	NASDAQ	HTLF	Tue, Jun 30, 2009	14.48	14.50	13.54	14.28
2112	NASDAQ	HTLF	Mon, Jun 29, 2009	14.43	14.80	13.99	14.42
2111	NASDAQ	HTLF	Fri, Jun 26, 2009	13.45	14.59	13.45	14.51
2110	NASDAQ	HTLF	Thu, Jun 25, 2009	12.91	13.65	12.90	13.60
2109	NASDAQ	HTLF	Wed, Jun 24, 2009	13.49	13.77	12.91	13.01
2108	NASDAQ	HTLF	Tue, Jun 23, 2009	14.05	14.25	13.26	13.28
2107	NASDAQ	HTLF	Mon, Jun 22, 2009	14.25	14.41	13.92	13.98
2106	NASDAQ	HTLF	Fri, Jun 19, 2009	14.53	14.53	14.01	14.36
2105	NASDAQ	HTLF	Thu, Jun 18, 2009	14.25	14.66	14.25	14.32
2104	NASDAQ	HTLF	Wed, Jun 17, 2009	14.19	14.42	14.02	14.24
2103	NASDAQ	HTLF	Tue, Jun 16, 2009	14.24	14.68	14.09	14.19
2102	NASDAQ	HTLF	Mon, Jun 15, 2009	14.57	14.85	13.84	14.10
2101	NASDAQ	HTLF	Fri, Jun 12, 2009	14.98	15.25	14.58	15.00
2100	NASDAQ	HTLF	Thu, Jun 11, 2009	14.87	15.75	14.06	15.07
2099	NASDAQ	HTLF	Wed, Jun 10, 2009	15.63	15.63	14.21	14.77
2098	NASDAQ	HTLF	Tue, Jun 9, 2009	15.55	15.75	15.00	15.31
2097	NASDAQ	HTLF	Mon, Jun 8, 2009	15.63	15.79	15.25	15.48
2096	NASDAQ	HTLF	Fri, Jun 5, 2009	15.70	15.75	15.31	15.54
2095	NASDAQ	HTLF	Thu, Jun 4, 2009	15.86	15.93	15.11	15.93
2094	NASDAQ	HTLF	Wed, Jun 3, 2009	15.55	15.89	15.12	15.68
2093	NASDAQ	HTLF	Tue, Jun 2, 2009	15.78	15.93	14.64	15.78
2092	NASDAQ	HTLF	Mon, Jun 1, 2009	15.43	15.90	14.66	15.84
2091	NASDAQ	HTLF	Fri, May 29, 2009	14.71	15.12	14.21	15.12
2090	NASDAQ	HTLF	Thu, May 28, 2009	14.94	14.99	14.07	14.60
2089	NASDAQ	HTLF	Wed, May 27, 2009	14.95	15.45	14.45	14.59
2088	NASDAQ	HTLF	Tue, May 26, 2009	14.01	15.08	13.81	15.07
2087	NASDAQ	HTLF	Fri, May 22, 2009	14.22	14.72	13.88	14.16
2086	NASDAQ	HTLF	Thu, May 21, 2009	13.94	15.00	13.75	14.14
2085	NASDAQ	HTLF	Wed, May 20, 2009	14.98	15.05	14.00	14.15
2084	NASDAQ	HTLF	Tue, May 19, 2009	15.07	15.20	14.41	14.79
2083	NASDAQ	HTLF	Mon, May 18, 2009	14.00	15.05	14.00	15.05
2082	NASDAQ	HTLF	Fri, May 15, 2009	14.50	14.50	13.51	13.79
2081	NASDAQ	HTLF	Thu, May 14, 2009	13.97	14.62	13.81	14.26
2080	NASDAQ	HTLF	Wed, May 13, 2009	14.22	14.68	13.85	13.85
2079	NASDAQ	HTLF	Tue, May 12, 2009	14.70	14.97	14.07	14.32
2078	NASDAQ	HTLF	Mon, May 11, 2009	15.01	15.38	14.11	14.63
2077	NASDAQ	HTLF	Fri, May 8, 2009	13.91	15.23	13.73	14.89
2076	NASDAQ	HTLF	Thu, May 7, 2009	15.20	15.45	13.40	13.60
2075	NASDAQ	HTLF	Wed, May 6, 2009	15.49	15.90	14.56	14.98
2074	NASDAQ	HTLF	Tue, May 5, 2009	14.06	15.84	14.06	15.32
2073	NASDAQ	HTLF	Mon, May 4, 2009	14.32	15.72	13.91	15.72
2072	NASDAQ	HTLF	Fri, May 1, 2009	14.69	15.12	14.09	14.12
2071	NASDAQ	HTLF	Thu, Apr 30, 2009	15.04	15.45	14.66	14.78
2070	NASDAQ	HTLF	Wed, Apr 29, 2009	13.70	14.95	13.23	14.83
2069	NASDAQ	HTLF	Tue, Apr 28, 2009	13.51	14.69	13.26	13.57
2068	NASDAQ	HTLF	Mon, Apr 27, 2009	12.28	12.83	11.05	11.75
2067	NASDAQ	HTLF	Fri, Apr 24, 2009	11.62	12.90	11.51	12.56
2066	NASDAQ	HTLF	Thu, Apr 23, 2009	12.12	12.29	11.25	11.51
2065	NASDAQ	HTLF	Wed, Apr 22, 2009	12.38	13.23	11.99	12.14
2064	NASDAQ	HTLF	Tue, Apr 21, 2009	11.99	13.00	11.99	12.67
2063	NASDAQ	HTLF	Mon, Apr 20, 2009	13.96	14.43	12.00	12.02
2062	NASDAQ	HTLF	Fri, Apr 17, 2009	14.34	14.50	13.77	14.40
2061	NASDAQ	HTLF	Thu, Apr 16, 2009	14.19	14.63	13.47	14.04
2060	NASDAQ	HTLF	Wed, Apr 15, 2009	13.12	14.10	12.62	14.06
2059	NASDAQ	HTLF	Tue, Apr 14, 2009	15.09	15.09	13.19	13.20
2058	NASDAQ	HTLF	Mon, Apr 13, 2009	14.70	15.46	14.23	15.44
2057	NASDAQ	HTLF	Thu, Apr 9, 2009	13.23	15.00	13.23	14.89
2056	NASDAQ	HTLF	Wed, Apr 8, 2009	13.86	13.86	12.37	12.91
2055	NASDAQ	HTLF	Tue, Apr 7, 2009	14.48	14.87	13.30	13.69
2054	NASDAQ	HTLF	Mon, Apr 6, 2009	14.87	15.05	14.53	14.79
2053	NASDAQ	HTLF	Fri, Apr 3, 2009	14.99	15.50	14.52	15.29
2052	NASDAQ	HTLF	Thu, Apr 2, 2009	14.19	15.25	13.47	15.08
2051	NASDAQ	HTLF	Wed, Apr 1, 2009	13.27	14.01	12.55	13.80
2050	NASDAQ	HTLF	Tue, Mar 31, 2009	14.07	14.15	13.42	13.54
2049	NASDAQ	HTLF	Mon, Mar 30, 2009	14.52	15.28	13.92	14.00
2048	NASDAQ	HTLF	Fri, Mar 27, 2009	15.79	16.11	14.97	14.97
2047	NASDAQ	HTLF	Thu, Mar 26, 2009	15.69	16.13	15.40	16.13
2046	NASDAQ	HTLF	Wed, Mar 25, 2009	14.90	15.63	14.39	15.45
2045	NASDAQ	HTLF	Tue, Mar 24, 2009	16.46	16.46	14.79	14.84
2044	NASDAQ	HTLF	Mon, Mar 23, 2009	13.70	16.00	13.70	16.00
2043	NASDAQ	HTLF	Fri, Mar 20, 2009	13.88	14.00	13.19	13.63
2042	NASDAQ	HTLF	Thu, Mar 19, 2009	13.87	13.87	13.19	13.68
2041	NASDAQ	HTLF	Wed, Mar 18, 2009	12.30	13.90	12.30	13.70
2040	NASDAQ	HTLF	Tue, Mar 17, 2009	11.22	12.33	11.21	12.33
2039	NASDAQ	HTLF	Mon, Mar 16, 2009	11.38	11.94	11.12	11.26
2038	NASDAQ	HTLF	Fri, Mar 13, 2009	10.98	11.27	10.90	11.20
2037	NASDAQ	HTLF	Thu, Mar 12, 2009	9.44	10.88	9.25	10.88
2036	NASDAQ	HTLF	Wed, Mar 11, 2009	9.88	9.88	9.39	9.53
2035	NASDAQ	HTLF	Tue, Mar 10, 2009	8.80	9.95	8.80	9.75
2034	NASDAQ	HTLF	Mon, Mar 9, 2009	8.70	8.99	8.51	8.51
2033	NASDAQ	HTLF	Fri, Mar 6, 2009	8.97	9.17	8.50	8.84
2032	NASDAQ	HTLF	Thu, Mar 5, 2009	10.07	10.07	8.87	8.87
2031	NASDAQ	HTLF	Wed, Mar 4, 2009	10.21	10.32	9.85	10.16
2030	NASDAQ	HTLF	Tue, Mar 3, 2009	10.70	10.70	10.01	10.01
2029	NASDAQ	HTLF	Mon, Mar 2, 2009	11.35	11.56	10.42	10.50
2028	NASDAQ	HTLF	Fri, Feb 27, 2009	11.30	11.65	11.30	11.31
2027	NASDAQ	HTLF	Thu, Feb 26, 2009	11.72	11.92	11.50	11.50
2026	NASDAQ	HTLF	Wed, Feb 25, 2009	12.47	12.47	11.55	11.61
2025	NASDAQ	HTLF	Tue, Feb 24, 2009	11.72	12.65	11.66	12.55
2024	NASDAQ	HTLF	Mon, Feb 23, 2009	11.69	12.22	11.45	11.55
2023	NASDAQ	HTLF	Fri, Feb 20, 2009	11.90	11.90	11.40	11.60
2022	NASDAQ	HTLF	Thu, Feb 19, 2009	12.80	12.80	11.90	11.91
2021	NASDAQ	HTLF	Wed, Feb 18, 2009	12.55	13.39	11.77	12.57
2020	NASDAQ	HTLF	Tue, Feb 17, 2009	13.05	13.10	12.45	12.45
2019	NASDAQ	HTLF	Fri, Feb 13, 2009	13.68	13.94	13.00	13.04
2018	NASDAQ	HTLF	Thu, Feb 12, 2009	13.25	13.78	13.20	13.62
2017	NASDAQ	HTLF	Wed, Feb 11, 2009	13.56	13.85	13.25	13.39
2016	NASDAQ	HTLF	Tue, Feb 10, 2009	14.27	14.35	13.26	13.26
2015	NASDAQ	HTLF	Mon, Feb 9, 2009	14.29	14.90	14.20	14.34
2014	NASDAQ	HTLF	Fri, Feb 6, 2009	13.83	14.46	13.83	14.41
2013	NASDAQ	HTLF	Thu, Feb 5, 2009	13.51	14.05	13.51	13.89
2012	NASDAQ	HTLF	Wed, Feb 4, 2009	13.76	14.26	13.51	13.71
2011	NASDAQ	HTLF	Tue, Feb 3, 2009	14.44	14.44	13.49	13.80
2010	NASDAQ	HTLF	Mon, Feb 2, 2009	13.70	14.47	13.70	14.25
2009	NASDAQ	HTLF	Fri, Jan 30, 2009	14.42	14.56	13.75	13.77
2008	NASDAQ	HTLF	Thu, Jan 29, 2009	14.50	14.50	13.99	14.01
2007	NASDAQ	HTLF	Wed, Jan 28, 2009	14.45	14.93	13.98	14.67
2006	NASDAQ	HTLF	Tue, Jan 27, 2009	14.02	14.02	13.66	14.00
2005	NASDAQ	HTLF	Mon, Jan 26, 2009	13.64	14.00	13.31	14.00
2004	NASDAQ	HTLF	Fri, Jan 23, 2009	13.35	13.91	13.25	13.55
2003	NASDAQ	HTLF	Thu, Jan 22, 2009	14.16	14.18	13.50	13.53
2002	NASDAQ	HTLF	Wed, Jan 21, 2009	14.94	16.14	13.65	14.50
2001	NASDAQ	HTLF	Tue, Jan 20, 2009	16.83	17.00	14.60	14.65
2000	NASDAQ	HTLF	Fri, Jan 16, 2009	17.09	18.48	16.48	17.04
1999	NASDAQ	HTLF	Thu, Jan 15, 2009	16.72	17.38	16.25	17.27
1998	NASDAQ	HTLF	Wed, Jan 14, 2009	17.62	17.70	16.73	16.85
1997	NASDAQ	HTLF	Tue, Jan 13, 2009	17.50	17.75	17.19	17.50
1996	NASDAQ	HTLF	Mon, Jan 12, 2009	18.34	18.34	17.49	17.50
1995	NASDAQ	HTLF	Fri, Jan 9, 2009	20.29	20.29	18.97	19.12
1994	NASDAQ	HTLF	Thu, Jan 8, 2009	19.97	20.25	19.87	20.25
1993	NASDAQ	HTLF	Wed, Jan 7, 2009	20.39	20.48	19.93	19.97
1992	NASDAQ	HTLF	Tue, Jan 6, 2009	20.84	21.11	19.96	20.81
1991	NASDAQ	HTLF	Mon, Jan 5, 2009	20.75	20.89	20.16	20.55
1990	NASDAQ	HTLF	Fri, Jan 2, 2009	20.65	20.80	19.05	20.67
1989	NASDAQ	HTLF	Wed, Dec 31, 2008	19.43	20.95	19.29	20.59
1988	NASDAQ	HTLF	Tue, Dec 30, 2008	19.18	19.68	19.04	19.35
1987	NASDAQ	HTLF	Mon, Dec 29, 2008	19.06	19.90	18.75	18.85
1986	NASDAQ	HTLF	Fri, Dec 26, 2008	19.64	19.78	18.67	19.07
1985	NASDAQ	HTLF	Wed, Dec 24, 2008	19.31	19.71	19.31	19.52
1984	NASDAQ	HTLF	Tue, Dec 23, 2008	20.23	20.59	19.32	19.72
1983	NASDAQ	HTLF	Mon, Dec 22, 2008	21.40	21.99	19.05	20.04
1982	NASDAQ	HTLF	Fri, Dec 19, 2008	21.95	22.00	20.94	21.33
1981	NASDAQ	HTLF	Thu, Dec 18, 2008	21.65	21.89	20.96	21.24
1980	NASDAQ	HTLF	Wed, Dec 17, 2008	20.99	21.75	19.66	21.47
1979	NASDAQ	HTLF	Tue, Dec 16, 2008	19.75	21.55	19.02	21.49
1978	NASDAQ	HTLF	Mon, Dec 15, 2008	19.83	20.29	18.61	19.32
1977	NASDAQ	HTLF	Fri, Dec 12, 2008	18.95	19.99	18.48	19.75
1976	NASDAQ	HTLF	Thu, Dec 11, 2008	20.28	21.38	19.87	19.87
1975	NASDAQ	HTLF	Wed, Dec 10, 2008	21.43	21.55	20.10	21.11
1974	NASDAQ	HTLF	Tue, Dec 9, 2008	21.18	21.65	20.40	21.14
1973	NASDAQ	HTLF	Mon, Dec 8, 2008	20.50	21.55	18.70	21.55
1972	NASDAQ	HTLF	Fri, Dec 5, 2008	17.99	20.50	17.64	20.47
1971	NASDAQ	HTLF	Thu, Dec 4, 2008	18.55	18.73	17.82	18.28
1970	NASDAQ	HTLF	Wed, Dec 3, 2008	17.84	19.02	17.56	19.00
1969	NASDAQ	HTLF	Tue, Dec 2, 2008	17.28	18.92	17.00	18.78
1968	NASDAQ	HTLF	Mon, Dec 1, 2008	20.85	21.54	16.36	16.70
1967	NASDAQ	HTLF	Fri, Nov 28, 2008	21.42	21.42	20.99	21.40
1966	NASDAQ	HTLF	Wed, Nov 26, 2008	19.90	21.92	19.87	21.70
1965	NASDAQ	HTLF	Tue, Nov 25, 2008	19.86	20.48	19.06	20.48
1964	NASDAQ	HTLF	Mon, Nov 24, 2008	19.22	19.80	19.00	19.80
1963	NASDAQ	HTLF	Fri, Nov 21, 2008	17.66	18.91	15.91	18.32
1962	NASDAQ	HTLF	Thu, Nov 20, 2008	18.40	18.40	17.50	17.56
1961	NASDAQ	HTLF	Wed, Nov 19, 2008	19.72	19.97	18.61	18.61
1960	NASDAQ	HTLF	Tue, Nov 18, 2008	20.26	21.09	19.56	20.02
1959	NASDAQ	HTLF	Mon, Nov 17, 2008	21.01	21.07	19.70	20.65
1958	NASDAQ	HTLF	Fri, Nov 14, 2008	22.41	22.84	20.26	20.97
1957	NASDAQ	HTLF	Thu, Nov 13, 2008	20.97	23.00	20.00	22.91
1956	NASDAQ	HTLF	Wed, Nov 12, 2008	21.09	21.54	20.70	20.70
1955	NASDAQ	HTLF	Tue, Nov 11, 2008	21.66	22.10	21.54	21.56
1954	NASDAQ	HTLF	Mon, Nov 10, 2008	22.41	22.80	22.04	22.07
1953	NASDAQ	HTLF	Fri, Nov 7, 2008	21.58	22.86	21.44	22.00
1952	NASDAQ	HTLF	Thu, Nov 6, 2008	21.87	22.91	21.16	21.36
1951	NASDAQ	HTLF	Wed, Nov 5, 2008	23.04	23.48	21.98	22.15
1950	NASDAQ	HTLF	Tue, Nov 4, 2008	23.50	23.50	22.68	23.46
1949	NASDAQ	HTLF	Mon, Nov 3, 2008	23.55	23.70	23.00	23.20
1948	NASDAQ	HTLF	Fri, Oct 31, 2008	23.87	24.00	23.05	23.75
1947	NASDAQ	HTLF	Thu, Oct 30, 2008	22.50	23.90	22.50	23.90
1946	NASDAQ	HTLF	Wed, Oct 29, 2008	23.24	23.85	21.06	23.03
1945	NASDAQ	HTLF	Tue, Oct 28, 2008	21.34	23.93	20.50	23.34
1944	NASDAQ	HTLF	Mon, Oct 27, 2008	20.01	21.92	19.38	20.61
1943	NASDAQ	HTLF	Fri, Oct 24, 2008	21.49	21.50	20.22	20.96
1942	NASDAQ	HTLF	Thu, Oct 23, 2008	22.25	22.67	21.17	21.80
1941	NASDAQ	HTLF	Wed, Oct 22, 2008	22.41	23.11	21.38	22.25
1940	NASDAQ	HTLF	Tue, Oct 21, 2008	24.51	24.94	22.44	23.05
1939	NASDAQ	HTLF	Mon, Oct 20, 2008	23.81	25.02	23.22	24.90
1938	NASDAQ	HTLF	Fri, Oct 17, 2008	24.12	24.89	23.19	24.41
1937	NASDAQ	HTLF	Thu, Oct 16, 2008	22.71	25.00	20.58	25.00
1936	NASDAQ	HTLF	Wed, Oct 15, 2008	23.82	24.59	22.40	22.48
1935	NASDAQ	HTLF	Tue, Oct 14, 2008	24.35	24.99	23.39	24.62
1934	NASDAQ	HTLF	Mon, Oct 13, 2008	23.25	24.50	21.87	24.50
1933	NASDAQ	HTLF	Fri, Oct 10, 2008	18.41	22.37	17.42	22.36
1932	NASDAQ	HTLF	Thu, Oct 9, 2008	22.88	22.88	18.51	18.51
1931	NASDAQ	HTLF	Wed, Oct 8, 2008	22.51	24.50	22.51	23.06
1930	NASDAQ	HTLF	Tue, Oct 7, 2008	23.48	24.25	22.89	22.93
1929	NASDAQ	HTLF	Mon, Oct 6, 2008	23.52	24.99	23.30	23.87
1928	NASDAQ	HTLF	Fri, Oct 3, 2008	24.56	25.00	23.73	24.28
1927	NASDAQ	HTLF	Thu, Oct 2, 2008	23.94	25.10	23.93	23.93
1926	NASDAQ	HTLF	Wed, Oct 1, 2008	24.80	25.20	23.39	24.08
1925	NASDAQ	HTLF	Tue, Sep 30, 2008	23.00	25.10	23.00	25.06
1924	NASDAQ	HTLF	Mon, Sep 29, 2008	23.99	25.00	22.80	25.00
1923	NASDAQ	HTLF	Fri, Sep 26, 2008	22.52	23.75	22.52	23.68
1922	NASDAQ	HTLF	Thu, Sep 25, 2008	24.00	24.00	23.23	23.48
1921	NASDAQ	HTLF	Wed, Sep 24, 2008	23.80	24.07	22.34	23.32
1920	NASDAQ	HTLF	Tue, Sep 23, 2008	22.99	24.08	22.10	23.20
1919	NASDAQ	HTLF	Mon, Sep 22, 2008	24.00	24.75	22.60	23.75
1918	NASDAQ	HTLF	Fri, Sep 19, 2008	27.14	27.14	23.40	24.48
1917	NASDAQ	HTLF	Thu, Sep 18, 2008	20.92	23.00	19.63	23.00
1916	NASDAQ	HTLF	Wed, Sep 17, 2008	20.81	21.16	20.00	20.05
1915	NASDAQ	HTLF	Tue, Sep 16, 2008	20.22	21.39	18.92	21.20
1914	NASDAQ	HTLF	Mon, Sep 15, 2008	20.40	21.49	20.00	20.03
1913	NASDAQ	HTLF	Fri, Sep 12, 2008	21.39	21.39	20.26	20.61
1912	NASDAQ	HTLF	Thu, Sep 11, 2008	21.17	21.75	21.01	21.39
1911	NASDAQ	HTLF	Wed, Sep 10, 2008	20.97	22.37	20.82	21.80
1910	NASDAQ	HTLF	Tue, Sep 9, 2008	21.34	22.59	21.34	21.67
1909	NASDAQ	HTLF	Mon, Sep 8, 2008	21.85	21.93	20.44	21.67
1908	NASDAQ	HTLF	Fri, Sep 5, 2008	20.84	21.56	20.20	20.41
1907	NASDAQ	HTLF	Thu, Sep 4, 2008	21.81	21.85	21.20	21.20
1906	NASDAQ	HTLF	Wed, Sep 3, 2008	21.95	22.56	21.95	22.16
1905	NASDAQ	HTLF	Tue, Sep 2, 2008	22.16	22.60	21.46	21.95
1904	NASDAQ	HTLF	Fri, Aug 29, 2008	21.79	21.79	20.83	21.53
1903	NASDAQ	HTLF	Thu, Aug 28, 2008	21.14	21.54	20.59	21.54
1902	NASDAQ	HTLF	Wed, Aug 27, 2008	21.06	21.81	20.41	20.93
1901	NASDAQ	HTLF	Tue, Aug 26, 2008	21.37	21.65	20.72	21.05
1900	NASDAQ	HTLF	Mon, Aug 25, 2008	22.99	22.99	21.37	21.37
1899	NASDAQ	HTLF	Fri, Aug 22, 2008	21.84	22.80	21.84	22.54
1898	NASDAQ	HTLF	Thu, Aug 21, 2008	21.65	21.93	21.00	21.50
1897	NASDAQ	HTLF	Wed, Aug 20, 2008	22.50	23.04	21.64	22.01
1896	NASDAQ	HTLF	Tue, Aug 19, 2008	21.95	23.23	21.95	22.43
1895	NASDAQ	HTLF	Mon, Aug 18, 2008	22.45	22.45	21.73	22.25
1894	NASDAQ	HTLF	Fri, Aug 15, 2008	23.88	23.88	22.22	22.44
1893	NASDAQ	HTLF	Thu, Aug 14, 2008	22.83	23.60	22.83	23.60
1892	NASDAQ	HTLF	Wed, Aug 13, 2008	22.44	23.20	22.05	23.01
1891	NASDAQ	HTLF	Tue, Aug 12, 2008	22.92	22.92	21.54	22.61
1890	NASDAQ	HTLF	Mon, Aug 11, 2008	21.25	23.23	20.90	23.13
1889	NASDAQ	HTLF	Fri, Aug 8, 2008	19.73	21.32	19.73	21.24
1888	NASDAQ	HTLF	Thu, Aug 7, 2008	20.67	20.67	19.86	19.87
1887	NASDAQ	HTLF	Wed, Aug 6, 2008	20.68	20.76	20.34	20.43
1886	NASDAQ	HTLF	Tue, Aug 5, 2008	20.78	20.84	20.25	20.83
1885	NASDAQ	HTLF	Mon, Aug 4, 2008	21.07	21.19	20.26	20.42
1884	NASDAQ	HTLF	Fri, Aug 1, 2008	20.64	21.27	20.55	20.86
1883	NASDAQ	HTLF	Thu, Jul 31, 2008	20.67	21.25	20.20	20.53
1882	NASDAQ	HTLF	Wed, Jul 30, 2008	21.97	21.97	20.87	21.37
1881	NASDAQ	HTLF	Tue, Jul 29, 2008	21.88	22.00	21.56	21.74
1880	NASDAQ	HTLF	Mon, Jul 28, 2008	21.67	21.75	21.36	21.58
1879	NASDAQ	HTLF	Fri, Jul 25, 2008	23.19	23.50	22.02	22.55
1878	NASDAQ	HTLF	Thu, Jul 24, 2008	23.41	23.49	22.92	22.92
1877	NASDAQ	HTLF	Wed, Jul 23, 2008	23.35	23.43	22.75	23.40
1876	NASDAQ	HTLF	Tue, Jul 22, 2008	21.79	23.34	21.75	23.34
1875	NASDAQ	HTLF	Mon, Jul 21, 2008	21.32	22.00	21.12	21.86
1874	NASDAQ	HTLF	Fri, Jul 18, 2008	22.09	22.09	21.31	21.50
1873	NASDAQ	HTLF	Thu, Jul 17, 2008	21.50	22.28	21.16	22.10
1872	NASDAQ	HTLF	Wed, Jul 16, 2008	19.95	21.92	19.55	21.47
1871	NASDAQ	HTLF	Tue, Jul 15, 2008	19.69	20.35	19.45	19.79
1870	NASDAQ	HTLF	Mon, Jul 14, 2008	20.94	20.94	19.55	19.95
1869	NASDAQ	HTLF	Fri, Jul 11, 2008	19.91	20.85	19.51	20.50
1868	NASDAQ	HTLF	Thu, Jul 10, 2008	19.31	20.49	19.31	20.12
1867	NASDAQ	HTLF	Wed, Jul 9, 2008	20.24	20.50	19.29	19.36
1866	NASDAQ	HTLF	Tue, Jul 8, 2008	18.36	20.28	18.36	20.27
1865	NASDAQ	HTLF	Mon, Jul 7, 2008	19.47	19.47	18.40	18.40
1864	NASDAQ	HTLF	Thu, Jul 3, 2008	18.54	19.65	18.54	19.04
1863	NASDAQ	HTLF	Wed, Jul 2, 2008	18.80	18.94	18.25	18.53
1862	NASDAQ	HTLF	Tue, Jul 1, 2008	18.25	19.71	18.25	18.78
1861	NASDAQ	HTLF	Mon, Jun 30, 2008	18.47	19.28	18.19	18.19
1860	NASDAQ	HTLF	Fri, Jun 27, 2008	18.80	19.13	18.26	18.44
1859	NASDAQ	HTLF	Thu, Jun 26, 2008	19.39	19.52	18.80	18.80
1858	NASDAQ	HTLF	Wed, Jun 25, 2008	18.89	19.78	18.89	19.67
1857	NASDAQ	HTLF	Tue, Jun 24, 2008	19.41	19.72	18.91	18.91
1856	NASDAQ	HTLF	Mon, Jun 23, 2008	20.12	20.30	19.54	19.54
1855	NASDAQ	HTLF	Fri, Jun 20, 2008	20.24	20.50	19.97	19.97
1854	NASDAQ	HTLF	Thu, Jun 19, 2008	20.00	20.36	19.69	20.36
1853	NASDAQ	HTLF	Wed, Jun 18, 2008	20.51	20.74	19.75	20.14
1852	NASDAQ	HTLF	Tue, Jun 17, 2008	21.12	21.20	20.54	20.64
1851	NASDAQ	HTLF	Mon, Jun 16, 2008	21.00	21.24	20.45	21.10
1850	NASDAQ	HTLF	Fri, Jun 13, 2008	21.79	21.84	19.71	21.00
1849	NASDAQ	HTLF	Thu, Jun 12, 2008	21.86	21.86	21.32	21.37
1848	NASDAQ	HTLF	Wed, Jun 11, 2008	22.25	23.20	21.50	21.50
1847	NASDAQ	HTLF	Tue, Jun 10, 2008	21.88	22.90	21.50	22.52
1846	NASDAQ	HTLF	Mon, Jun 9, 2008	22.91	23.22	22.07	22.09
1845	NASDAQ	HTLF	Fri, Jun 6, 2008	23.44	23.44	22.46	22.75
1844	NASDAQ	HTLF	Thu, Jun 5, 2008	23.03	23.43	23.02	23.40
1843	NASDAQ	HTLF	Wed, Jun 4, 2008	22.56	23.20	22.34	23.20
1842	NASDAQ	HTLF	Tue, Jun 3, 2008	23.22	23.35	22.70	22.70
1841	NASDAQ	HTLF	Mon, Jun 2, 2008	23.45	23.45	22.26	23.22
1840	NASDAQ	HTLF	Fri, May 30, 2008	23.47	23.59	23.01	23.40
1839	NASDAQ	HTLF	Thu, May 29, 2008	22.42	23.65	22.09	23.40
1838	NASDAQ	HTLF	Wed, May 28, 2008	22.39	22.50	22.15	22.45
1837	NASDAQ	HTLF	Tue, May 27, 2008	22.28	22.45	22.06	22.26
1836	NASDAQ	HTLF	Fri, May 23, 2008	22.21	22.45	21.75	22.17
1835	NASDAQ	HTLF	Thu, May 22, 2008	22.38	22.50	21.77	22.26
1834	NASDAQ	HTLF	Wed, May 21, 2008	22.25	22.50	21.81	22.21
1833	NASDAQ	HTLF	Tue, May 20, 2008	22.10	22.77	21.81	22.11
1832	NASDAQ	HTLF	Mon, May 19, 2008	22.68	23.44	22.05	22.24
1831	NASDAQ	HTLF	Fri, May 16, 2008	23.04	23.04	22.11	22.73
1830	NASDAQ	HTLF	Thu, May 15, 2008	22.73	23.08	22.61	22.77
1829	NASDAQ	HTLF	Wed, May 14, 2008	23.32	23.50	22.56	22.77
1828	NASDAQ	HTLF	Tue, May 13, 2008	22.98	23.50	22.98	23.32
1827	NASDAQ	HTLF	Mon, May 12, 2008	21.98	22.96	21.52	22.91
1826	NASDAQ	HTLF	Fri, May 9, 2008	21.43	22.57	21.01	21.91
1825	NASDAQ	HTLF	Thu, May 8, 2008	20.67	21.60	20.27	21.35
1824	NASDAQ	HTLF	Wed, May 7, 2008	22.96	23.56	20.17	20.23
1823	NASDAQ	HTLF	Tue, May 6, 2008	22.54	23.50	22.54	22.98
1822	NASDAQ	HTLF	Mon, May 5, 2008	22.93	23.48	22.17	22.63
1821	NASDAQ	HTLF	Fri, May 2, 2008	23.50	23.85	22.96	23.12
1820	NASDAQ	HTLF	Thu, May 1, 2008	22.44	23.35	22.44	23.33
1819	NASDAQ	HTLF	Wed, Apr 30, 2008	22.67	22.67	22.26	22.50
1818	NASDAQ	HTLF	Tue, Apr 29, 2008	22.35	23.02	22.09	22.55
1817	NASDAQ	HTLF	Mon, Apr 28, 2008	22.30	22.39	21.36	22.06
1816	NASDAQ	HTLF	Fri, Apr 25, 2008	21.97	22.30	21.12	22.29
1815	NASDAQ	HTLF	Thu, Apr 24, 2008	20.95	22.00	20.12	21.99
1814	NASDAQ	HTLF	Wed, Apr 23, 2008	21.38	21.38	20.40	20.87
1813	NASDAQ	HTLF	Tue, Apr 22, 2008	21.67	21.75	20.51	21.28
1812	NASDAQ	HTLF	Mon, Apr 21, 2008	21.77	22.00	21.77	21.81
1811	NASDAQ	HTLF	Fri, Apr 18, 2008	21.55	22.00	20.51	21.99
1810	NASDAQ	HTLF	Thu, Apr 17, 2008	21.35	21.49	20.52	21.19
1809	NASDAQ	HTLF	Wed, Apr 16, 2008	22.00	22.00	20.62	21.40
1808	NASDAQ	HTLF	Tue, Apr 15, 2008	20.66	21.64	19.47	21.54
1807	NASDAQ	HTLF	Mon, Apr 14, 2008	19.34	20.21	19.30	19.79
1806	NASDAQ	HTLF	Fri, Apr 11, 2008	19.54	20.80	19.30	19.31
1805	NASDAQ	HTLF	Thu, Apr 10, 2008	19.93	20.01	19.50	19.62
1804	NASDAQ	HTLF	Wed, Apr 9, 2008	21.18	21.18	19.85	19.90
1803	NASDAQ	HTLF	Tue, Apr 8, 2008	20.82	21.76	20.82	21.11
1802	NASDAQ	HTLF	Mon, Apr 7, 2008	21.24	21.26	20.75	21.03
1801	NASDAQ	HTLF	Fri, Apr 4, 2008	21.22	21.64	20.76	21.34
1800	NASDAQ	HTLF	Thu, Apr 3, 2008	21.46	22.00	21.08	21.12
1799	NASDAQ	HTLF	Wed, Apr 2, 2008	21.51	21.99	21.01	21.62
1798	NASDAQ	HTLF	Tue, Apr 1, 2008	21.80	21.85	21.00	21.56
1797	NASDAQ	HTLF	Mon, Mar 31, 2008	20.76	21.52	20.74	21.16
1796	NASDAQ	HTLF	Fri, Mar 28, 2008	21.20	21.20	20.57	21.05
1795	NASDAQ	HTLF	Thu, Mar 27, 2008	21.32	21.84	20.75	21.13
1794	NASDAQ	HTLF	Wed, Mar 26, 2008	22.07	22.14	20.66	21.23
1793	NASDAQ	HTLF	Tue, Mar 25, 2008	22.29	22.40	21.18	22.35
1792	NASDAQ	HTLF	Mon, Mar 24, 2008	22.53	22.95	21.53	22.30
1791	NASDAQ	HTLF	Thu, Mar 20, 2008	23.69	23.69	22.10	22.40
1790	NASDAQ	HTLF	Wed, Mar 19, 2008	21.57	23.00	21.06	21.90
1789	NASDAQ	HTLF	Tue, Mar 18, 2008	19.86	21.67	19.53	21.67
1788	NASDAQ	HTLF	Mon, Mar 17, 2008	18.65	19.85	18.41	19.37
1787	NASDAQ	HTLF	Fri, Mar 14, 2008	19.93	19.93	19.00	19.23
1786	NASDAQ	HTLF	Thu, Mar 13, 2008	19.50	19.96	19.45	19.80
1785	NASDAQ	HTLF	Wed, Mar 12, 2008	19.35	20.27	18.80	19.67
1784	NASDAQ	HTLF	Tue, Mar 11, 2008	18.85	19.51	18.83	19.51
1783	NASDAQ	HTLF	Mon, Mar 10, 2008	18.18	18.81	18.14	18.54
1782	NASDAQ	HTLF	Fri, Mar 7, 2008	17.14	18.66	17.14	18.15
1781	NASDAQ	HTLF	Thu, Mar 6, 2008	17.49	18.01	17.25	17.25
1780	NASDAQ	HTLF	Wed, Mar 5, 2008	18.12	18.12	17.40	17.62
1779	NASDAQ	HTLF	Tue, Mar 4, 2008	17.30	18.21	17.30	18.01
1778	NASDAQ	HTLF	Mon, Mar 3, 2008	17.78	17.85	17.25	17.41
1777	NASDAQ	HTLF	Fri, Feb 29, 2008	18.68	19.45	17.63	17.78
1776	NASDAQ	HTLF	Thu, Feb 28, 2008	19.15	19.77	18.83	18.84
1775	NASDAQ	HTLF	Wed, Feb 27, 2008	19.45	19.95	19.26	19.34
1774	NASDAQ	HTLF	Tue, Feb 26, 2008	19.10	19.99	19.10	19.68
1773	NASDAQ	HTLF	Mon, Feb 25, 2008	18.92	19.37	18.92	19.27
1772	NASDAQ	HTLF	Fri, Feb 22, 2008	19.08	19.43	18.39	18.93
1771	NASDAQ	HTLF	Thu, Feb 21, 2008	19.49	19.49	19.01	19.09
1770	NASDAQ	HTLF	Wed, Feb 20, 2008	18.96	19.48	18.96	19.39
1769	NASDAQ	HTLF	Tue, Feb 19, 2008	19.37	19.44	19.00	19.06
1768	NASDAQ	HTLF	Fri, Feb 15, 2008	18.85	19.24	18.65	19.08
1767	NASDAQ	HTLF	Thu, Feb 14, 2008	19.32	19.32	18.88	18.88
1766	NASDAQ	HTLF	Wed, Feb 13, 2008	19.16	19.44	19.05	19.33
1765	NASDAQ	HTLF	Tue, Feb 12, 2008	19.22	19.25	18.85	18.98
1764	NASDAQ	HTLF	Mon, Feb 11, 2008	19.30	19.47	18.69	19.08
1763	NASDAQ	HTLF	Fri, Feb 8, 2008	19.03	19.50	19.03	19.18
1762	NASDAQ	HTLF	Thu, Feb 7, 2008	18.82	19.58	18.82	19.20
1761	NASDAQ	HTLF	Wed, Feb 6, 2008	19.18	19.52	18.84	18.89
1760	NASDAQ	HTLF	Tue, Feb 5, 2008	18.54	19.51	18.54	19.06
1759	NASDAQ	HTLF	Mon, Feb 4, 2008	19.27	19.60	18.83	18.96
1758	NASDAQ	HTLF	Fri, Feb 1, 2008	19.36	19.77	18.89	19.28
1757	NASDAQ	HTLF	Thu, Jan 31, 2008	18.25	19.50	18.25	19.24
1756	NASDAQ	HTLF	Wed, Jan 30, 2008	18.34	19.08	18.25	18.25
1755	NASDAQ	HTLF	Tue, Jan 29, 2008	18.84	18.84	18.09	18.44
1754	NASDAQ	HTLF	Mon, Jan 28, 2008	18.25	19.37	17.91	18.76
1753	NASDAQ	HTLF	Fri, Jan 25, 2008	18.75	19.46	17.74	18.00
1752	NASDAQ	HTLF	Thu, Jan 24, 2008	19.88	19.88	18.60	18.60
1751	NASDAQ	HTLF	Wed, Jan 23, 2008	17.13	19.88	17.13	19.83
1750	NASDAQ	HTLF	Tue, Jan 22, 2008	16.14	18.10	15.98	17.58
1749	NASDAQ	HTLF	Fri, Jan 18, 2008	17.30	17.40	16.42	16.78
1748	NASDAQ	HTLF	Thu, Jan 17, 2008	18.71	18.85	17.31	17.31
1747	NASDAQ	HTLF	Wed, Jan 16, 2008	17.71	18.51	17.71	18.14
1746	NASDAQ	HTLF	Tue, Jan 15, 2008	17.56	18.01	17.50	17.72
1745	NASDAQ	HTLF	Mon, Jan 14, 2008	17.65	18.44	17.65	17.84
1744	NASDAQ	HTLF	Fri, Jan 11, 2008	18.15	18.45	17.50	17.50
1743	NASDAQ	HTLF	Thu, Jan 10, 2008	17.84	18.50	17.70	18.33
1742	NASDAQ	HTLF	Wed, Jan 9, 2008	17.76	18.63	17.50	18.45
1741	NASDAQ	HTLF	Tue, Jan 8, 2008	18.21	18.75	17.71	17.77
1740	NASDAQ	HTLF	Mon, Jan 7, 2008	18.19	18.41	17.83	18.16
1739	NASDAQ	HTLF	Fri, Jan 4, 2008	18.15	19.22	18.07	18.07
1738	NASDAQ	HTLF	Thu, Jan 3, 2008	18.56	18.57	18.22	18.38
1737	NASDAQ	HTLF	Wed, Jan 2, 2008	18.75	19.17	18.39	18.48
1736	NASDAQ	HTLF	Mon, Dec 31, 2007	18.55	19.18	18.50	18.57
1735	NASDAQ	HTLF	Fri, Dec 28, 2007	19.00	19.65	18.60	18.60
1734	NASDAQ	HTLF	Thu, Dec 27, 2007	20.66	20.66	18.66	18.66
1733	NASDAQ	HTLF	Wed, Dec 26, 2007	20.48	20.57	19.58	20.50
1732	NASDAQ	HTLF	Mon, Dec 24, 2007	20.25	20.49	20.24	20.49
1731	NASDAQ	HTLF	Fri, Dec 21, 2007	20.15	20.30	19.75	20.01
1730	NASDAQ	HTLF	Thu, Dec 20, 2007	19.66	19.66	18.90	19.58
1729	NASDAQ	HTLF	Wed, Dec 19, 2007	18.54	19.46	18.54	19.42
1728	NASDAQ	HTLF	Tue, Dec 18, 2007	18.35	19.27	18.22	19.18
1727	NASDAQ	HTLF	Mon, Dec 17, 2007	18.03	18.56	17.90	18.08
1726	NASDAQ	HTLF	Fri, Dec 14, 2007	18.32	19.00	18.08	18.17
1725	NASDAQ	HTLF	Thu, Dec 13, 2007	18.07	18.83	18.07	18.62
1724	NASDAQ	HTLF	Wed, Dec 12, 2007	18.82	19.01	18.04	18.27
1723	NASDAQ	HTLF	Tue, Dec 11, 2007	19.45	19.77	18.15	18.21
1722	NASDAQ	HTLF	Mon, Dec 10, 2007	19.44	19.68	19.18	19.31
1721	NASDAQ	HTLF	Fri, Dec 7, 2007	19.49	19.57	19.28	19.43
1720	NASDAQ	HTLF	Thu, Dec 6, 2007	19.48	19.51	19.20	19.51
1719	NASDAQ	HTLF	Wed, Dec 5, 2007	18.85	19.45	18.50	18.98
1718	NASDAQ	HTLF	Tue, Dec 4, 2007	18.79	18.94	18.50	18.50
1717	NASDAQ	HTLF	Mon, Dec 3, 2007	19.94	19.94	18.93	18.93
1716	NASDAQ	HTLF	Fri, Nov 30, 2007	20.25	20.44	19.62	19.99
1715	NASDAQ	HTLF	Thu, Nov 29, 2007	20.36	20.36	19.75	20.00
1714	NASDAQ	HTLF	Wed, Nov 28, 2007	19.24	20.49	19.00	20.37
1713	NASDAQ	HTLF	Tue, Nov 27, 2007	18.53	19.16	18.53	18.99
1712	NASDAQ	HTLF	Mon, Nov 26, 2007	18.68	18.99	18.47	18.51
1711	NASDAQ	HTLF	Fri, Nov 23, 2007	18.68	18.91	18.32	18.69
1710	NASDAQ	HTLF	Wed, Nov 21, 2007	18.84	19.24	18.43	18.47
1709	NASDAQ	HTLF	Tue, Nov 20, 2007	19.22	19.22	18.58	19.15
1708	NASDAQ	HTLF	Mon, Nov 19, 2007	18.58	19.45	18.25	19.26
1707	NASDAQ	HTLF	Fri, Nov 16, 2007	19.29	19.29	18.57	18.82
1706	NASDAQ	HTLF	Thu, Nov 15, 2007	19.78	19.78	18.70	19.24
1705	NASDAQ	HTLF	Wed, Nov 14, 2007	19.90	20.50	19.64	19.91
1704	NASDAQ	HTLF	Tue, Nov 13, 2007	18.90	19.91	18.49	19.90
1703	NASDAQ	HTLF	Mon, Nov 12, 2007	18.56	18.95	18.30	18.89
1702	NASDAQ	HTLF	Fri, Nov 9, 2007	18.47	18.55	18.28	18.51
1701	NASDAQ	HTLF	Thu, Nov 8, 2007	18.55	19.08	18.55	18.79
1700	NASDAQ	HTLF	Wed, Nov 7, 2007	18.91	19.38	18.21	18.35
1699	NASDAQ	HTLF	Tue, Nov 6, 2007	18.56	19.27	18.55	19.24
1698	NASDAQ	HTLF	Mon, Nov 5, 2007	18.67	19.14	18.52	18.65
1697	NASDAQ	HTLF	Fri, Nov 2, 2007	18.73	19.25	18.51	18.85
1696	NASDAQ	HTLF	Thu, Nov 1, 2007	19.58	19.58	18.41	18.43
1695	NASDAQ	HTLF	Wed, Oct 31, 2007	19.88	20.00	19.51	19.94
1694	NASDAQ	HTLF	Tue, Oct 30, 2007	20.48	20.59	19.32	19.73
1693	NASDAQ	HTLF	Mon, Oct 29, 2007	21.08	21.12	20.00	20.56
1692	NASDAQ	HTLF	Fri, Oct 26, 2007	20.64	21.61	20.40	20.86
1691	NASDAQ	HTLF	Thu, Oct 25, 2007	19.50	20.74	19.50	20.22
1690	NASDAQ	HTLF	Wed, Oct 24, 2007	20.26	20.30	19.50	19.50
1689	NASDAQ	HTLF	Tue, Oct 23, 2007	20.65	20.65	19.78	20.44
1688	NASDAQ	HTLF	Mon, Oct 22, 2007	19.50	20.66	19.50	20.41
1687	NASDAQ	HTLF	Fri, Oct 19, 2007	20.83	20.83	19.15	19.35
1686	NASDAQ	HTLF	Thu, Oct 18, 2007	20.55	20.82	20.20	20.82
1685	NASDAQ	HTLF	Wed, Oct 17, 2007	20.54	20.91	20.00	20.67
1684	NASDAQ	HTLF	Tue, Oct 16, 2007	20.18	20.85	20.09	20.30
1683	NASDAQ	HTLF	Mon, Oct 15, 2007	21.10	21.10	20.00	20.21
1682	NASDAQ	HTLF	Fri, Oct 12, 2007	21.55	21.60	20.97	21.15
1681	NASDAQ	HTLF	Thu, Oct 11, 2007	21.58	21.95	20.76	21.56
1680	NASDAQ	HTLF	Wed, Oct 10, 2007	21.57	21.83	20.97	21.47
1679	NASDAQ	HTLF	Tue, Oct 9, 2007	21.46	21.66	20.96	21.57
1678	NASDAQ	HTLF	Mon, Oct 8, 2007	21.31	21.57	21.25	21.40
1677	NASDAQ	HTLF	Fri, Oct 5, 2007	21.25	21.61	21.01	21.40
1676	NASDAQ	HTLF	Thu, Oct 4, 2007	21.45	21.60	20.62	20.98
1675	NASDAQ	HTLF	Wed, Oct 3, 2007	22.08	22.40	21.32	21.32
1674	NASDAQ	HTLF	Tue, Oct 2, 2007	22.19	22.35	22.08	22.25
1673	NASDAQ	HTLF	Mon, Oct 1, 2007	20.58	22.12	20.00	22.12
1672	NASDAQ	HTLF	Fri, Sep 28, 2007	21.78	21.84	20.40	20.55
1671	NASDAQ	HTLF	Thu, Sep 27, 2007	21.60	22.06	21.30	21.86
1670	NASDAQ	HTLF	Wed, Sep 26, 2007	21.77	22.03	21.09	21.55
1669	NASDAQ	HTLF	Tue, Sep 25, 2007	21.99	21.99	20.44	21.48
1668	NASDAQ	HTLF	Mon, Sep 24, 2007	22.18	22.42	21.62	22.22
1667	NASDAQ	HTLF	Fri, Sep 21, 2007	22.00	22.00	21.71	22.00
1666	NASDAQ	HTLF	Thu, Sep 20, 2007	21.73	22.40	21.30	21.72
1665	NASDAQ	HTLF	Wed, Sep 19, 2007	21.20	22.23	21.08	22.23
1664	NASDAQ	HTLF	Tue, Sep 18, 2007	19.20	21.11	19.10	21.07
1663	NASDAQ	HTLF	Mon, Sep 17, 2007	19.29	19.35	19.10	19.13
1662	NASDAQ	HTLF	Fri, Sep 14, 2007	19.50	19.52	19.01	19.31
1661	NASDAQ	HTLF	Thu, Sep 13, 2007	19.89	20.13	19.54	19.61
1660	NASDAQ	HTLF	Wed, Sep 12, 2007	19.94	20.11	19.55	19.75
1659	NASDAQ	HTLF	Tue, Sep 11, 2007	19.16	20.10	19.08	19.94
1658	NASDAQ	HTLF	Mon, Sep 10, 2007	19.28	19.61	18.55	19.20
1657	NASDAQ	HTLF	Fri, Sep 7, 2007	19.54	19.54	19.04	19.12
1656	NASDAQ	HTLF	Thu, Sep 6, 2007	19.59	19.89	19.36	19.89
1655	NASDAQ	HTLF	Wed, Sep 5, 2007	20.00	20.19	19.50	19.57
1654	NASDAQ	HTLF	Tue, Sep 4, 2007	20.26	20.37	19.82	20.14
1653	NASDAQ	HTLF	Fri, Aug 31, 2007	20.53	21.00	20.23	20.31
1652	NASDAQ	HTLF	Thu, Aug 30, 2007	20.27	20.58	20.13	20.27
1651	NASDAQ	HTLF	Wed, Aug 29, 2007	20.38	20.73	20.01	20.55
1650	NASDAQ	HTLF	Tue, Aug 28, 2007	21.04	21.11	20.01	20.30
1649	NASDAQ	HTLF	Mon, Aug 27, 2007	21.69	22.21	21.28	21.43
1648	NASDAQ	HTLF	Fri, Aug 24, 2007	21.02	21.97	20.06	21.83
1647	NASDAQ	HTLF	Thu, Aug 23, 2007	22.23	22.46	21.53	21.65
1646	NASDAQ	HTLF	Wed, Aug 22, 2007	21.83	22.76	21.74	22.08
1645	NASDAQ	HTLF	Tue, Aug 21, 2007	21.42	21.95	21.42	21.58
1644	NASDAQ	HTLF	Mon, Aug 20, 2007	22.06	22.06	21.19	21.75
1643	NASDAQ	HTLF	Fri, Aug 17, 2007	21.72	22.00	20.62	21.77
1642	NASDAQ	HTLF	Thu, Aug 16, 2007	18.67	20.82	18.67	20.35
1641	NASDAQ	HTLF	Wed, Aug 15, 2007	19.01	19.78	18.55	18.62
1640	NASDAQ	HTLF	Tue, Aug 14, 2007	18.90	19.41	18.50	18.90
1639	NASDAQ	HTLF	Mon, Aug 13, 2007	21.64	21.64	18.46	18.90
1638	NASDAQ	HTLF	Fri, Aug 10, 2007	18.25	21.07	18.23	20.90
1637	NASDAQ	HTLF	Thu, Aug 9, 2007	18.65	19.13	18.31	18.47
1636	NASDAQ	HTLF	Wed, Aug 8, 2007	18.85	19.10	18.11	18.98
1635	NASDAQ	HTLF	Tue, Aug 7, 2007	18.65	18.81	18.04	18.61
1634	NASDAQ	HTLF	Mon, Aug 6, 2007	18.27	18.86	17.76	18.79
1633	NASDAQ	HTLF	Fri, Aug 3, 2007	18.82	19.10	18.08	18.22
1632	NASDAQ	HTLF	Thu, Aug 2, 2007	17.76	18.88	17.76	18.75
1631	NASDAQ	HTLF	Wed, Aug 1, 2007	17.95	17.95	17.11	17.61
1630	NASDAQ	HTLF	Tue, Jul 31, 2007	18.06	18.07	17.04	17.04
1629	NASDAQ	HTLF	Mon, Jul 30, 2007	18.22	18.96	17.68	17.75
1628	NASDAQ	HTLF	Fri, Jul 27, 2007	19.26	19.87	18.45	18.47
1627	NASDAQ	HTLF	Thu, Jul 26, 2007	20.00	21.47	18.58	19.10
1626	NASDAQ	HTLF	Wed, Jul 25, 2007	20.55	21.01	19.47	19.54
1625	NASDAQ	HTLF	Tue, Jul 24, 2007	21.66	21.91	20.30	20.44
1624	NASDAQ	HTLF	Mon, Jul 23, 2007	21.57	22.05	21.30	21.99
1623	NASDAQ	HTLF	Fri, Jul 20, 2007	22.03	22.21	21.34	21.44
1622	NASDAQ	HTLF	Thu, Jul 19, 2007	22.19	22.22	21.80	22.08
1621	NASDAQ	HTLF	Wed, Jul 18, 2007	22.75	22.93	21.70	22.18
1620	NASDAQ	HTLF	Tue, Jul 17, 2007	22.00	22.97	21.76	22.65
1619	NASDAQ	HTLF	Mon, Jul 16, 2007	22.81	22.93	22.05	22.15
1618	NASDAQ	HTLF	Fri, Jul 13, 2007	22.71	22.86	22.54	22.62
1617	NASDAQ	HTLF	Thu, Jul 12, 2007	22.36	22.79	22.30	22.72
1616	NASDAQ	HTLF	Wed, Jul 11, 2007	22.65	22.86	22.30	22.31
1615	NASDAQ	HTLF	Tue, Jul 10, 2007	23.40	23.40	22.56	22.58
1614	NASDAQ	HTLF	Mon, Jul 9, 2007	23.34	23.52	23.09	23.29
1613	NASDAQ	HTLF	Fri, Jul 6, 2007	23.59	23.73	23.43	23.56
1612	NASDAQ	HTLF	Thu, Jul 5, 2007	23.40	23.72	23.18	23.67
1611	NASDAQ	HTLF	Tue, Jul 3, 2007	23.63	23.95	23.26	23.58
1610	NASDAQ	HTLF	Mon, Jul 2, 2007	24.51	24.51	23.55	23.66
1609	NASDAQ	HTLF	Fri, Jun 29, 2007	25.40	25.40	24.26	24.30
1608	NASDAQ	HTLF	Thu, Jun 28, 2007	24.88	25.51	24.50	25.30
1607	NASDAQ	HTLF	Wed, Jun 27, 2007	24.38	24.97	24.11	24.83
1606	NASDAQ	HTLF	Tue, Jun 26, 2007	24.62	24.98	24.32	24.62
1605	NASDAQ	HTLF	Mon, Jun 25, 2007	24.39	25.83	23.86	24.35
1604	NASDAQ	HTLF	Fri, Jun 22, 2007	24.28	24.52	23.60	24.52
1603	NASDAQ	HTLF	Thu, Jun 21, 2007	24.46	24.63	24.01	24.28
1602	NASDAQ	HTLF	Wed, Jun 20, 2007	24.94	24.95	24.67	24.73
1601	NASDAQ	HTLF	Tue, Jun 19, 2007	24.55	24.91	24.32	24.82
1600	NASDAQ	HTLF	Mon, Jun 18, 2007	24.48	24.67	24.43	24.61
1599	NASDAQ	HTLF	Fri, Jun 15, 2007	24.73	24.73	24.26	24.45
1598	NASDAQ	HTLF	Thu, Jun 14, 2007	23.88	24.10	23.70	24.09
1597	NASDAQ	HTLF	Wed, Jun 13, 2007	23.27	23.95	23.02	23.65
1596	NASDAQ	HTLF	Tue, Jun 12, 2007	23.21	23.40	22.85	23.17
1595	NASDAQ	HTLF	Mon, Jun 11, 2007	23.54	23.87	23.23	23.39
1594	NASDAQ	HTLF	Fri, Jun 8, 2007	22.90	23.65	22.90	23.56
1593	NASDAQ	HTLF	Thu, Jun 7, 2007	23.40	23.48	22.90	23.07
1592	NASDAQ	HTLF	Wed, Jun 6, 2007	23.38	23.40	23.01	23.37
1591	NASDAQ	HTLF	Tue, Jun 5, 2007	23.82	24.02	23.34	23.56
1590	NASDAQ	HTLF	Mon, Jun 4, 2007	23.84	24.40	23.80	24.04
1589	NASDAQ	HTLF	Fri, Jun 1, 2007	24.30	24.44	23.90	24.11
1588	NASDAQ	HTLF	Thu, May 31, 2007	24.36	24.41	23.90	24.09
1587	NASDAQ	HTLF	Wed, May 30, 2007	24.10	24.47	24.10	24.26
1586	NASDAQ	HTLF	Tue, May 29, 2007	24.34	24.45	24.08	24.40
1585	NASDAQ	HTLF	Fri, May 25, 2007	24.61	24.75	24.01	24.20
1584	NASDAQ	HTLF	Thu, May 24, 2007	24.56	24.62	23.86	24.56
1583	NASDAQ	HTLF	Wed, May 23, 2007	24.84	24.95	24.07	24.63
1582	NASDAQ	HTLF	Tue, May 22, 2007	24.24	24.90	24.05	24.81
1581	NASDAQ	HTLF	Mon, May 21, 2007	24.25	24.56	24.00	24.38
1580	NASDAQ	HTLF	Fri, May 18, 2007	24.39	24.39	23.66	24.01
1579	NASDAQ	HTLF	Thu, May 17, 2007	24.64	24.66	23.95	24.28
1578	NASDAQ	HTLF	Wed, May 16, 2007	24.73	24.99	24.50	24.65
1577	NASDAQ	HTLF	Tue, May 15, 2007	24.49	24.80	24.49	24.60
1576	NASDAQ	HTLF	Mon, May 14, 2007	24.85	24.85	24.50	24.50
1575	NASDAQ	HTLF	Fri, May 11, 2007	24.71	24.98	24.58	24.97
1574	NASDAQ	HTLF	Thu, May 10, 2007	25.43	25.43	24.49	24.62
1573	NASDAQ	HTLF	Wed, May 9, 2007	25.29	25.87	25.28	25.65
1572	NASDAQ	HTLF	Tue, May 8, 2007	25.65	25.67	25.18	25.50
1571	NASDAQ	HTLF	Mon, May 7, 2007	25.64	25.81	25.56	25.62
1570	NASDAQ	HTLF	Fri, May 4, 2007	26.01	26.01	25.41	25.83
1569	NASDAQ	HTLF	Thu, May 3, 2007	26.10	26.10	25.72	26.00
1568	NASDAQ	HTLF	Wed, May 2, 2007	25.42	26.21	25.22	26.06
1567	NASDAQ	HTLF	Tue, May 1, 2007	25.58	26.03	25.25	25.45
1566	NASDAQ	HTLF	Mon, Apr 30, 2007	25.65	26.20	25.46	25.61
1565	NASDAQ	HTLF	Fri, Apr 27, 2007	25.82	25.91	25.65	25.75
1564	NASDAQ	HTLF	Thu, Apr 26, 2007	26.05	26.10	25.13	25.98
1563	NASDAQ	HTLF	Wed, Apr 25, 2007	26.15	26.57	26.03	26.12
1562	NASDAQ	HTLF	Tue, Apr 24, 2007	26.05	26.34	26.00	26.03
1561	NASDAQ	HTLF	Mon, Apr 23, 2007	26.30	26.32	26.00	26.31
1560	NASDAQ	HTLF	Fri, Apr 20, 2007	26.23	26.63	26.02	26.49
1559	NASDAQ	HTLF	Thu, Apr 19, 2007	26.03	26.03	25.37	25.76
1558	NASDAQ	HTLF	Wed, Apr 18, 2007	26.34	26.39	26.10	26.11
1557	NASDAQ	HTLF	Tue, Apr 17, 2007	26.70	26.79	26.37	26.56
1556	NASDAQ	HTLF	Mon, Apr 16, 2007	26.52	26.95	26.52	26.69
1555	NASDAQ	HTLF	Fri, Apr 13, 2007	26.26	26.35	25.95	26.35
1554	NASDAQ	HTLF	Thu, Apr 12, 2007	25.95	26.39	25.95	26.39
1553	NASDAQ	HTLF	Wed, Apr 11, 2007	26.00	26.00	25.93	26.00
1552	NASDAQ	HTLF	Tue, Apr 10, 2007	26.12	26.21	25.91	25.92
1551	NASDAQ	HTLF	Mon, Apr 9, 2007	26.57	26.57	25.86	25.93
1550	NASDAQ	HTLF	Thu, Apr 5, 2007	26.92	26.92	26.49	26.67
1549	NASDAQ	HTLF	Wed, Apr 4, 2007	27.20	27.20	26.81	26.98
1548	NASDAQ	HTLF	Tue, Apr 3, 2007	26.60	27.24	26.60	27.20
1547	NASDAQ	HTLF	Mon, Apr 2, 2007	26.98	26.98	26.09	26.71
1546	NASDAQ	HTLF	Fri, Mar 30, 2007	26.79	26.79	26.20	26.75
1545	NASDAQ	HTLF	Thu, Mar 29, 2007	26.91	27.20	26.21	26.58
1544	NASDAQ	HTLF	Wed, Mar 28, 2007	26.56	26.81	26.25	26.68
1543	NASDAQ	HTLF	Tue, Mar 27, 2007	27.06	27.06	26.41	26.67
1542	NASDAQ	HTLF	Mon, Mar 26, 2007	27.01	27.27	26.75	27.20
1541	NASDAQ	HTLF	Fri, Mar 23, 2007	26.95	27.17	26.66	26.99
1540	NASDAQ	HTLF	Thu, Mar 22, 2007	27.52	27.52	26.74	26.94
1539	NASDAQ	HTLF	Wed, Mar 21, 2007	26.67	27.50	26.29	27.49
1538	NASDAQ	HTLF	Tue, Mar 20, 2007	26.46	26.95	26.19	26.92
1537	NASDAQ	HTLF	Mon, Mar 19, 2007	26.20	26.85	26.13	26.52
1536	NASDAQ	HTLF	Fri, Mar 16, 2007	26.89	26.89	26.09	26.11
1535	NASDAQ	HTLF	Thu, Mar 15, 2007	26.00	26.95	25.79	26.90
1534	NASDAQ	HTLF	Wed, Mar 14, 2007	25.75	26.05	25.75	25.80
1533	NASDAQ	HTLF	Tue, Mar 13, 2007	26.42	26.47	25.60	25.75
1532	NASDAQ	HTLF	Mon, Mar 12, 2007	26.60	27.00	26.53	26.95
1531	NASDAQ	HTLF	Fri, Mar 9, 2007	26.67	26.86	26.46	26.75
1530	NASDAQ	HTLF	Thu, Mar 8, 2007	26.49	26.75	26.28	26.53
1529	NASDAQ	HTLF	Wed, Mar 7, 2007	26.73	26.73	26.01	26.28
1528	NASDAQ	HTLF	Tue, Mar 6, 2007	26.19	27.00	25.90	26.90
1527	NASDAQ	HTLF	Mon, Mar 5, 2007	25.78	26.11	25.60	25.90
1526	NASDAQ	HTLF	Fri, Mar 2, 2007	25.85	26.06	25.72	25.97
1525	NASDAQ	HTLF	Thu, Mar 1, 2007	25.88	26.12	25.79	25.94
1524	NASDAQ	HTLF	Wed, Feb 28, 2007	26.00	26.50	25.80	25.91
1523	NASDAQ	HTLF	Tue, Feb 27, 2007	26.01	26.01	25.72	25.77
1522	NASDAQ	HTLF	Mon, Feb 26, 2007	26.51	26.66	26.10	26.37
1521	NASDAQ	HTLF	Fri, Feb 23, 2007	27.25	27.25	26.50	26.52
1520	NASDAQ	HTLF	Thu, Feb 22, 2007	26.86	27.27	26.29	27.24
1519	NASDAQ	HTLF	Wed, Feb 21, 2007	26.90	26.91	26.54	26.86
1518	NASDAQ	HTLF	Tue, Feb 20, 2007	26.35	27.14	26.29	27.11
1517	NASDAQ	HTLF	Fri, Feb 16, 2007	26.93	26.93	26.38	26.47
1516	NASDAQ	HTLF	Thu, Feb 15, 2007	27.74	27.74	26.86	26.86
1515	NASDAQ	HTLF	Wed, Feb 14, 2007	28.15	28.15	27.39	27.40
1514	NASDAQ	HTLF	Tue, Feb 13, 2007	28.14	28.20	27.80	28.15
1513	NASDAQ	HTLF	Mon, Feb 12, 2007	28.30	28.30	27.41	27.87
1512	NASDAQ	HTLF	Fri, Feb 9, 2007	28.25	28.44	28.13	28.25
1511	NASDAQ	HTLF	Thu, Feb 8, 2007	28.36	28.51	28.25	28.31
1510	NASDAQ	HTLF	Wed, Feb 7, 2007	28.90	28.90	28.26	28.39
1509	NASDAQ	HTLF	Tue, Feb 6, 2007	28.25	28.93	28.14	28.29
1508	NASDAQ	HTLF	Mon, Feb 5, 2007	28.76	28.85	28.18	28.26
1507	NASDAQ	HTLF	Fri, Feb 2, 2007	28.88	29.25	28.60	28.74
1506	NASDAQ	HTLF	Thu, Feb 1, 2007	28.73	28.93	28.31	28.75
1505	NASDAQ	HTLF	Wed, Jan 31, 2007	28.63	29.00	28.05	28.59
1504	NASDAQ	HTLF	Tue, Jan 30, 2007	28.10	28.73	28.06	28.73
1503	NASDAQ	HTLF	Mon, Jan 29, 2007	27.69	28.11	27.68	28.09
1502	NASDAQ	HTLF	Fri, Jan 26, 2007	27.63	28.00	27.47	27.94
1501	NASDAQ	HTLF	Thu, Jan 25, 2007	28.09	28.09	27.47	27.55
1500	NASDAQ	HTLF	Wed, Jan 24, 2007	27.60	28.07	27.56	28.00
1499	NASDAQ	HTLF	Tue, Jan 23, 2007	27.26	27.52	27.24	27.50
1498	NASDAQ	HTLF	Mon, Jan 22, 2007	27.50	27.53	27.12	27.26
1497	NASDAQ	HTLF	Fri, Jan 19, 2007	27.32	27.73	27.27	27.73
1496	NASDAQ	HTLF	Thu, Jan 18, 2007	27.45	27.69	27.22	27.50
1495	NASDAQ	HTLF	Wed, Jan 17, 2007	27.70	27.94	27.44	27.54
1494	NASDAQ	HTLF	Tue, Jan 16, 2007	28.00	28.04	27.52	27.85
1493	NASDAQ	HTLF	Fri, Jan 12, 2007	27.80	28.10	27.63	28.10
1492	NASDAQ	HTLF	Thu, Jan 11, 2007	27.98	28.19	27.47	27.87
1491	NASDAQ	HTLF	Wed, Jan 10, 2007	27.75	28.29	27.72	27.98
1490	NASDAQ	HTLF	Tue, Jan 9, 2007	28.54	28.61	27.26	28.09
1489	NASDAQ	HTLF	Mon, Jan 8, 2007	28.62	28.75	28.38	28.38
1488	NASDAQ	HTLF	Fri, Jan 5, 2007	28.61	28.72	27.90	28.67
1487	NASDAQ	HTLF	Thu, Jan 4, 2007	28.63	28.92	28.33	28.80
1486	NASDAQ	HTLF	Wed, Jan 3, 2007	29.12	29.67	28.62	28.62
1485	NASDAQ	HTLF	Fri, Dec 29, 2006	30.11	30.50	28.71	28.85
1484	NASDAQ	HTLF	Thu, Dec 28, 2006	30.98	30.98	30.11	30.11
1483	NASDAQ	HTLF	Wed, Dec 27, 2006	29.94	30.99	29.85	30.95
1482	NASDAQ	HTLF	Tue, Dec 26, 2006	29.25	29.96	29.00	29.94
1481	NASDAQ	HTLF	Fri, Dec 22, 2006	28.50	28.75	28.20	28.55
1480	NASDAQ	HTLF	Thu, Dec 21, 2006	28.47	29.00	28.26	28.48
1479	NASDAQ	HTLF	Wed, Dec 20, 2006	27.95	28.51	27.95	28.36
1478	NASDAQ	HTLF	Tue, Dec 19, 2006	27.94	28.18	27.78	27.80
1477	NASDAQ	HTLF	Mon, Dec 18, 2006	29.15	29.48	27.77	27.79
1476	NASDAQ	HTLF	Fri, Dec 15, 2006	29.12	29.20	28.79	29.03
1475	NASDAQ	HTLF	Thu, Dec 14, 2006	28.91	29.18	28.80	29.05
1474	NASDAQ	HTLF	Wed, Dec 13, 2006	29.22	29.45	28.76	28.79
1473	NASDAQ	HTLF	Tue, Dec 12, 2006	28.84	29.23	28.75	28.90
1472	NASDAQ	HTLF	Mon, Dec 11, 2006	28.72	28.94	28.36	28.77
1471	NASDAQ	HTLF	Fri, Dec 8, 2006	29.01	29.01	28.55	28.55
1470	NASDAQ	HTLF	Thu, Dec 7, 2006	29.25	29.63	29.03	29.03
1469	NASDAQ	HTLF	Wed, Dec 6, 2006	29.40	29.77	29.26	29.49
1468	NASDAQ	HTLF	Tue, Dec 5, 2006	30.25	30.25	29.35	29.35
1467	NASDAQ	HTLF	Mon, Dec 4, 2006	28.95	30.27	28.50	30.25
1466	NASDAQ	HTLF	Fri, Dec 1, 2006	28.86	28.86	27.73	28.75
1465	NASDAQ	HTLF	Thu, Nov 30, 2006	28.42	28.95	28.25	28.95
1464	NASDAQ	HTLF	Wed, Nov 29, 2006	28.94	29.21	27.84	28.62
1463	NASDAQ	HTLF	Tue, Nov 28, 2006	28.35	28.98	28.30	28.62
1462	NASDAQ	HTLF	Mon, Nov 27, 2006	30.16	30.26	28.22	28.35
1461	NASDAQ	HTLF	Fri, Nov 24, 2006	30.26	30.38	30.05	30.16
1460	NASDAQ	HTLF	Wed, Nov 22, 2006	31.17	31.17	30.46	30.51
1459	NASDAQ	HTLF	Tue, Nov 21, 2006	30.49	31.00	30.49	30.95
1458	NASDAQ	HTLF	Mon, Nov 20, 2006	30.76	31.04	30.28	30.42
1457	NASDAQ	HTLF	Fri, Nov 17, 2006	30.40	31.08	30.15	31.08
1456	NASDAQ	HTLF	Thu, Nov 16, 2006	29.70	30.40	29.68	30.40
1455	NASDAQ	HTLF	Wed, Nov 15, 2006	28.35	30.02	28.35	29.70
1454	NASDAQ	HTLF	Tue, Nov 14, 2006	28.75	28.95	28.57	28.92
1453	NASDAQ	HTLF	Mon, Nov 13, 2006	28.00	28.72	27.99	28.70
1452	NASDAQ	HTLF	Fri, Nov 10, 2006	27.85	28.17	27.55	28.00
1451	NASDAQ	HTLF	Thu, Nov 9, 2006	28.19	28.49	27.26	27.48
1450	NASDAQ	HTLF	Wed, Nov 8, 2006	27.71	28.46	27.71	28.38
1449	NASDAQ	HTLF	Tue, Nov 7, 2006	28.23	28.53	27.84	27.84
1448	NASDAQ	HTLF	Mon, Nov 6, 2006	27.10	28.45	27.05	28.28
1447	NASDAQ	HTLF	Fri, Nov 3, 2006	26.97	27.10	26.76	27.10
1446	NASDAQ	HTLF	Thu, Nov 2, 2006	26.75	27.16	26.75	26.93
1445	NASDAQ	HTLF	Wed, Nov 1, 2006	27.86	28.28	26.60	26.75
1444	NASDAQ	HTLF	Tue, Oct 31, 2006	28.41	28.78	28.16	28.66
1443	NASDAQ	HTLF	Mon, Oct 30, 2006	27.40	28.26	27.13	28.26
1442	NASDAQ	HTLF	Fri, Oct 27, 2006	27.90	28.20	27.50	27.50
1441	NASDAQ	HTLF	Thu, Oct 26, 2006	27.70	28.28	27.20	28.20
1440	NASDAQ	HTLF	Wed, Oct 25, 2006	28.00	28.16	27.25	27.52
1439	NASDAQ	HTLF	Tue, Oct 24, 2006	28.24	28.24	27.34	27.55
1438	NASDAQ	HTLF	Mon, Oct 23, 2006	27.21	28.16	27.21	28.15
1437	NASDAQ	HTLF	Fri, Oct 20, 2006	27.99	28.02	27.59	27.59
1436	NASDAQ	HTLF	Thu, Oct 19, 2006	27.93	27.97	27.68	27.93
1435	NASDAQ	HTLF	Wed, Oct 18, 2006	27.50	27.95	27.06	27.42
1434	NASDAQ	HTLF	Tue, Oct 17, 2006	26.80	27.52	26.80	27.32
1433	NASDAQ	HTLF	Mon, Oct 16, 2006	26.97	27.49	26.31	27.07
1432	NASDAQ	HTLF	Fri, Oct 13, 2006	27.14	27.46	26.65	26.95
1431	NASDAQ	HTLF	Thu, Oct 12, 2006	26.30	27.26	26.30	27.20
1430	NASDAQ	HTLF	Wed, Oct 11, 2006	26.05	26.25	25.69	26.07
1429	NASDAQ	HTLF	Tue, Oct 10, 2006	25.46	26.42	25.46	26.37
1428	NASDAQ	HTLF	Mon, Oct 9, 2006	25.25	25.49	25.14	25.49
1427	NASDAQ	HTLF	Fri, Oct 6, 2006	25.83	25.83	25.25	25.34
1426	NASDAQ	HTLF	Thu, Oct 5, 2006	26.01	26.23	25.75	26.02
1425	NASDAQ	HTLF	Wed, Oct 4, 2006	25.58	26.20	25.58	26.01
1424	NASDAQ	HTLF	Tue, Oct 3, 2006	25.00	25.48	24.97	25.25
1423	NASDAQ	HTLF	Mon, Oct 2, 2006	25.63	25.81	24.97	25.10
1422	NASDAQ	HTLF	Fri, Sep 29, 2006	26.61	26.61	25.63	25.68
1421	NASDAQ	HTLF	Thu, Sep 28, 2006	27.10	27.10	26.60	26.63
1420	NASDAQ	HTLF	Wed, Sep 27, 2006	26.77	26.95	26.53	26.90
1419	NASDAQ	HTLF	Tue, Sep 26, 2006	26.62	26.93	26.62	26.77
1418	NASDAQ	HTLF	Mon, Sep 25, 2006	26.20	26.73	25.92	26.53
1417	NASDAQ	HTLF	Fri, Sep 22, 2006	26.69	26.78	25.98	26.24
1416	NASDAQ	HTLF	Thu, Sep 21, 2006	27.00	27.12	26.65	26.89
1415	NASDAQ	HTLF	Wed, Sep 20, 2006	27.10	27.13	26.71	27.06
1414	NASDAQ	HTLF	Tue, Sep 19, 2006	27.19	27.35	26.32	27.06
1413	NASDAQ	HTLF	Mon, Sep 18, 2006	27.65	27.65	27.11	27.14
1412	NASDAQ	HTLF	Fri, Sep 15, 2006	27.75	27.86	27.53	27.86
1411	NASDAQ	HTLF	Thu, Sep 14, 2006	27.57	27.88	27.37	27.68
1410	NASDAQ	HTLF	Wed, Sep 13, 2006	27.23	27.78	27.23	27.78
1409	NASDAQ	HTLF	Tue, Sep 12, 2006	25.82	27.45	25.82	27.45
1408	NASDAQ	HTLF	Mon, Sep 11, 2006	25.41	25.78	25.00	25.68
1407	NASDAQ	HTLF	Fri, Sep 8, 2006	25.77	25.82	25.50	25.59
1406	NASDAQ	HTLF	Thu, Sep 7, 2006	26.10	26.44	25.61	25.61
1405	NASDAQ	HTLF	Wed, Sep 6, 2006	26.74	26.90	26.13	26.20
1404	NASDAQ	HTLF	Tue, Sep 5, 2006	26.84	27.08	26.68	27.00
1403	NASDAQ	HTLF	Fri, Sep 1, 2006	27.05	27.11	26.95	26.95
1402	NASDAQ	HTLF	Thu, Aug 31, 2006	26.99	27.12	26.79	26.93
1401	NASDAQ	HTLF	Wed, Aug 30, 2006	26.27	27.02	25.80	26.91
1400	NASDAQ	HTLF	Tue, Aug 29, 2006	26.00	26.42	25.70	26.35
1399	NASDAQ	HTLF	Mon, Aug 28, 2006	25.23	26.00	25.23	25.91
1398	NASDAQ	HTLF	Fri, Aug 25, 2006	25.00	25.49	25.00	25.44
1397	NASDAQ	HTLF	Thu, Aug 24, 2006	25.13	25.36	24.88	25.09
1396	NASDAQ	HTLF	Wed, Aug 23, 2006	25.35	25.74	24.95	24.95
1395	NASDAQ	HTLF	Tue, Aug 22, 2006	25.79	25.83	25.37	25.49
1394	NASDAQ	HTLF	Mon, Aug 21, 2006	25.80	26.00	25.36	25.94
1393	NASDAQ	HTLF	Fri, Aug 18, 2006	26.92	26.92	25.06	26.00
1392	NASDAQ	HTLF	Thu, Aug 17, 2006	26.53	26.73	26.26	26.72
1391	NASDAQ	HTLF	Wed, Aug 16, 2006	26.50	26.93	25.88	26.70
1390	NASDAQ	HTLF	Tue, Aug 15, 2006	25.37	26.48	25.37	26.48
1389	NASDAQ	HTLF	Mon, Aug 14, 2006	25.23	25.86	25.05	25.05
1388	NASDAQ	HTLF	Fri, Aug 11, 2006	24.62	25.18	24.38	24.96
1387	NASDAQ	HTLF	Thu, Aug 10, 2006	24.10	25.45	24.08	24.75
1386	NASDAQ	HTLF	Wed, Aug 9, 2006	25.34	25.78	24.09	24.20
1385	NASDAQ	HTLF	Tue, Aug 8, 2006	25.58	26.17	24.80	24.98
1384	NASDAQ	HTLF	Mon, Aug 7, 2006	25.50	25.96	25.37	25.84
1383	NASDAQ	HTLF	Fri, Aug 4, 2006	26.59	26.60	25.05	25.76
1382	NASDAQ	HTLF	Thu, Aug 3, 2006	25.76	26.50	25.76	26.31
1381	NASDAQ	HTLF	Wed, Aug 2, 2006	26.10	26.17	25.78	26.08
1380	NASDAQ	HTLF	Tue, Aug 1, 2006	26.54	26.59	25.75	25.86
1379	NASDAQ	HTLF	Mon, Jul 31, 2006	25.86	26.85	25.86	26.84
1378	NASDAQ	HTLF	Fri, Jul 28, 2006	26.00	26.60	26.00	26.54
1377	NASDAQ	HTLF	Thu, Jul 27, 2006	26.58	26.73	25.39	25.76
1376	NASDAQ	HTLF	Wed, Jul 26, 2006	26.86	27.10	26.64	26.74
1375	NASDAQ	HTLF	Tue, Jul 25, 2006	25.62	27.19	25.02	27.11
1374	NASDAQ	HTLF	Mon, Jul 24, 2006	24.95	25.64	24.75	25.62
1373	NASDAQ	HTLF	Fri, Jul 21, 2006	25.26	25.26	24.05	24.48
1372	NASDAQ	HTLF	Thu, Jul 20, 2006	26.12	26.43	25.37	25.49
1371	NASDAQ	HTLF	Wed, Jul 19, 2006	24.95	26.37	24.95	26.35
1370	NASDAQ	HTLF	Tue, Jul 18, 2006	24.40	24.94	24.23	24.84
1369	NASDAQ	HTLF	Mon, Jul 17, 2006	24.35	24.64	24.11	24.16
1368	NASDAQ	HTLF	Fri, Jul 14, 2006	24.60	24.76	24.44	24.49
1367	NASDAQ	HTLF	Thu, Jul 13, 2006	25.87	26.00	24.65	24.75
1366	NASDAQ	HTLF	Wed, Jul 12, 2006	26.79	26.79	25.89	25.97
1365	NASDAQ	HTLF	Tue, Jul 11, 2006	26.56	27.02	25.97	27.01
1364	NASDAQ	HTLF	Mon, Jul 10, 2006	26.18	27.00	26.16	26.67
1363	NASDAQ	HTLF	Fri, Jul 7, 2006	26.80	26.98	26.35	26.37
1362	NASDAQ	HTLF	Thu, Jul 6, 2006	26.89	27.03	26.85	27.02
1361	NASDAQ	HTLF	Wed, Jul 5, 2006	26.06	27.00	26.05	27.00
1360	NASDAQ	HTLF	Mon, Jul 3, 2006	26.47	26.54	26.07	26.45
1359	NASDAQ	HTLF	Fri, Jun 30, 2006	26.62	26.69	26.14	26.65
1358	NASDAQ	HTLF	Thu, Jun 29, 2006	24.98	26.70	24.98	26.62
1357	NASDAQ	HTLF	Wed, Jun 28, 2006	24.83	24.86	24.47	24.86
1356	NASDAQ	HTLF	Tue, Jun 27, 2006	24.90	25.33	24.51	24.61
1355	NASDAQ	HTLF	Mon, Jun 26, 2006	24.48	25.02	24.45	24.85
1354	NASDAQ	HTLF	Fri, Jun 23, 2006	24.97	24.97	24.09	24.20
1353	NASDAQ	HTLF	Thu, Jun 22, 2006	24.67	25.29	24.30	24.93
1352	NASDAQ	HTLF	Wed, Jun 21, 2006	23.88	24.50	23.88	24.48
1351	NASDAQ	HTLF	Tue, Jun 20, 2006	24.20	24.31	23.86	24.00
1350	NASDAQ	HTLF	Mon, Jun 19, 2006	24.51	24.60	24.07	24.16
1349	NASDAQ	HTLF	Fri, Jun 16, 2006	25.14	25.34	24.33	24.51
1348	NASDAQ	HTLF	Thu, Jun 15, 2006	25.15	25.31	24.82	25.26
1347	NASDAQ	HTLF	Wed, Jun 14, 2006	25.02	25.25	24.92	25.22
1346	NASDAQ	HTLF	Tue, Jun 13, 2006	24.06	25.29	23.90	25.16
1345	NASDAQ	HTLF	Mon, Jun 12, 2006	24.25	24.96	23.95	24.60
1344	NASDAQ	HTLF	Fri, Jun 9, 2006	24.05	24.46	24.04	24.20
1343	NASDAQ	HTLF	Thu, Jun 8, 2006	23.71	24.23	23.52	24.22
1342	NASDAQ	HTLF	Wed, Jun 7, 2006	24.00	24.70	23.83	23.93
1341	NASDAQ	HTLF	Tue, Jun 6, 2006	24.35	24.35	23.57	24.03
1340	NASDAQ	HTLF	Mon, Jun 5, 2006	26.45	26.45	24.20	24.22
1339	NASDAQ	HTLF	Fri, Jun 2, 2006	25.65	26.90	25.65	26.67
1338	NASDAQ	HTLF	Thu, Jun 1, 2006	25.00	26.17	24.97	26.17
1337	NASDAQ	HTLF	Wed, May 31, 2006	24.07	25.15	24.07	25.15
1336	NASDAQ	HTLF	Tue, May 30, 2006	24.27	24.38	24.10	24.15
1335	NASDAQ	HTLF	Fri, May 26, 2006	24.29	24.61	24.19	24.49
1334	NASDAQ	HTLF	Thu, May 25, 2006	24.30	24.39	23.50	24.17
1333	NASDAQ	HTLF	Wed, May 24, 2006	23.75	24.28	23.54	24.03
1332	NASDAQ	HTLF	Tue, May 23, 2006	24.20	24.30	23.51	23.64
1331	NASDAQ	HTLF	Mon, May 22, 2006	23.34	24.07	23.34	24.04
1330	NASDAQ	HTLF	Fri, May 19, 2006	23.36	23.71	23.08	23.60
1329	NASDAQ	HTLF	Thu, May 18, 2006	24.03	24.15	23.55	23.72
1328	NASDAQ	HTLF	Wed, May 17, 2006	23.19	23.63	23.10	23.46
1327	NASDAQ	HTLF	Tue, May 16, 2006	23.36	23.63	23.16	23.30
1326	NASDAQ	HTLF	Mon, May 15, 2006	22.88	23.49	22.75	23.20
1325	NASDAQ	HTLF	Fri, May 12, 2006	23.24	23.33	23.00	23.10
1324	NASDAQ	HTLF	Thu, May 11, 2006	23.08	23.37	23.01	23.05
1323	NASDAQ	HTLF	Wed, May 10, 2006	23.15	23.40	23.04	23.40
1322	NASDAQ	HTLF	Tue, May 9, 2006	23.14	23.35	23.14	23.22
1321	NASDAQ	HTLF	Mon, May 8, 2006	23.67	23.73	23.06	23.34
1320	NASDAQ	HTLF	Fri, May 5, 2006	23.53	23.91	23.30	23.70
1319	NASDAQ	HTLF	Thu, May 4, 2006	23.19	23.29	23.09	23.29
1318	NASDAQ	HTLF	Wed, May 3, 2006	23.31	23.31	23.04	23.12
1317	NASDAQ	HTLF	Tue, May 2, 2006	23.00	23.50	23.00	23.30
1316	NASDAQ	HTLF	Mon, May 1, 2006	23.63	23.97	23.03	23.15
1315	NASDAQ	HTLF	Fri, Apr 28, 2006	23.07	23.41	22.87	23.41
1314	NASDAQ	HTLF	Thu, Apr 27, 2006	22.68	23.62	22.50	23.29
1313	NASDAQ	HTLF	Wed, Apr 26, 2006	23.21	23.46	23.05	23.08
1312	NASDAQ	HTLF	Tue, Apr 25, 2006	22.79	23.27	22.51	23.10
1311	NASDAQ	HTLF	Mon, Apr 24, 2006	24.03	24.29	22.90	23.05
1310	NASDAQ	HTLF	Fri, Apr 21, 2006	24.50	24.50	23.70	23.74
1309	NASDAQ	HTLF	Thu, Apr 20, 2006	24.39	24.39	24.13	24.27
1308	NASDAQ	HTLF	Wed, Apr 19, 2006	24.44	24.55	24.12	24.55
1307	NASDAQ	HTLF	Tue, Apr 18, 2006	23.14	24.50	23.13	24.28
1306	NASDAQ	HTLF	Mon, Apr 17, 2006	23.33	23.33	22.63	22.92
1305	NASDAQ	HTLF	Thu, Apr 13, 2006	22.67	22.95	22.35	22.95
1304	NASDAQ	HTLF	Wed, Apr 12, 2006	22.25	22.71	22.11	22.55
1303	NASDAQ	HTLF	Tue, Apr 11, 2006	22.70	22.87	22.28	22.56
1302	NASDAQ	HTLF	Mon, Apr 10, 2006	22.85	23.10	22.50	22.81
1301	NASDAQ	HTLF	Fri, Apr 7, 2006	23.65	23.90	23.09	23.15
1300	NASDAQ	HTLF	Thu, Apr 6, 2006	23.57	23.69	23.15	23.42
1299	NASDAQ	HTLF	Wed, Apr 5, 2006	23.84	23.84	23.37	23.47
1298	NASDAQ	HTLF	Tue, Apr 4, 2006	23.41	23.88	23.07	23.70
1297	NASDAQ	HTLF	Mon, Apr 3, 2006	23.31	23.55	23.22	23.33
1296	NASDAQ	HTLF	Fri, Mar 31, 2006	23.10	23.70	22.69	23.60
1295	NASDAQ	HTLF	Thu, Mar 30, 2006	22.66	23.06	22.66	23.05
1294	NASDAQ	HTLF	Wed, Mar 29, 2006	22.87	23.10	22.87	23.05
1293	NASDAQ	HTLF	Tue, Mar 28, 2006	22.39	22.98	22.39	22.69
1292	NASDAQ	HTLF	Mon, Mar 27, 2006	22.70	22.73	22.47	22.69
1291	NASDAQ	HTLF	Fri, Mar 24, 2006	22.08	22.66	22.08	22.66
1290	NASDAQ	HTLF	Thu, Mar 23, 2006	22.13	22.39	22.07	22.39
1289	NASDAQ	HTLF	Wed, Mar 22, 2006	22.16	22.37	22.10	22.37
1288	NASDAQ	HTLF	Tue, Mar 21, 2006	21.65	22.42	21.65	22.25
1287	NASDAQ	HTLF	Mon, Mar 20, 2006	21.98	22.08	21.73	21.86
1286	NASDAQ	HTLF	Fri, Mar 17, 2006	22.10	22.15	21.85	22.05
1285	NASDAQ	HTLF	Thu, Mar 16, 2006	21.75	22.05	21.75	21.99
1284	NASDAQ	HTLF	Wed, Mar 15, 2006	21.85	22.14	21.44	21.84
1283	NASDAQ	HTLF	Tue, Mar 14, 2006	20.81	21.75	20.81	21.71
1282	NASDAQ	HTLF	Mon, Mar 13, 2006	20.84	21.38	20.83	21.17
1281	NASDAQ	HTLF	Fri, Mar 10, 2006	20.70	20.77	20.57	20.77
1280	NASDAQ	HTLF	Thu, Mar 9, 2006	20.17	20.60	20.10	20.45
1279	NASDAQ	HTLF	Wed, Mar 8, 2006	20.05	20.27	20.01	20.20
1278	NASDAQ	HTLF	Tue, Mar 7, 2006	20.51	20.68	20.06	20.11
1277	NASDAQ	HTLF	Mon, Mar 6, 2006	21.28	21.28	20.41	20.51
1276	NASDAQ	HTLF	Fri, Mar 3, 2006	21.05	21.30	21.00	21.12
1275	NASDAQ	HTLF	Thu, Mar 2, 2006	21.55	21.79	21.10	21.28
1274	NASDAQ	HTLF	Wed, Mar 1, 2006	21.39	21.98	21.31	21.64
1273	NASDAQ	HTLF	Tue, Feb 28, 2006	21.60	21.81	21.50	21.60
1272	NASDAQ	HTLF	Mon, Feb 27, 2006	22.02	22.16	21.75	21.80
1271	NASDAQ	HTLF	Fri, Feb 24, 2006	21.86	22.10	21.78	21.80
1270	NASDAQ	HTLF	Thu, Feb 23, 2006	21.80	22.25	21.77	22.01
1269	NASDAQ	HTLF	Wed, Feb 22, 2006	21.75	22.01	21.32	21.99
1268	NASDAQ	HTLF	Tue, Feb 21, 2006	21.90	22.04	21.26	21.63
1267	NASDAQ	HTLF	Fri, Feb 17, 2006	22.41	22.42	22.04	22.07
1266	NASDAQ	HTLF	Thu, Feb 16, 2006	22.00	22.24	21.98	22.24
1265	NASDAQ	HTLF	Wed, Feb 15, 2006	21.45	21.97	21.43	21.97
1264	NASDAQ	HTLF	Tue, Feb 14, 2006	21.36	22.00	21.25	21.39
1263	NASDAQ	HTLF	Mon, Feb 13, 2006	21.77	21.87	21.45	21.45
1262	NASDAQ	HTLF	Fri, Feb 10, 2006	21.75	22.00	21.60	21.88
1261	NASDAQ	HTLF	Thu, Feb 9, 2006	21.87	22.00	21.80	21.92
1260	NASDAQ	HTLF	Wed, Feb 8, 2006	22.00	22.00	21.70	21.96
1259	NASDAQ	HTLF	Tue, Feb 7, 2006	21.75	22.15	21.65	21.90
1258	NASDAQ	HTLF	Mon, Feb 6, 2006	21.42	21.98	21.16	21.90
1257	NASDAQ	HTLF	Fri, Feb 3, 2006	21.70	21.90	21.19	21.80
1256	NASDAQ	HTLF	Thu, Feb 2, 2006	21.81	21.99	21.19	21.20
1255	NASDAQ	HTLF	Wed, Feb 1, 2006	21.85	21.91	21.18	21.65
1254	NASDAQ	HTLF	Tue, Jan 31, 2006	21.36	21.75	21.30	21.62
1253	NASDAQ	HTLF	Mon, Jan 30, 2006	21.98	22.14	21.75	21.75
1252	NASDAQ	HTLF	Fri, Jan 27, 2006	22.09	22.10	21.91	22.10
1251	NASDAQ	HTLF	Thu, Jan 26, 2006	21.90	22.20	21.80	22.09
1250	NASDAQ	HTLF	Wed, Jan 25, 2006	22.00	22.00	21.51	21.57
1249	NASDAQ	HTLF	Tue, Jan 24, 2006	21.98	22.00	21.82	21.98
1248	NASDAQ	HTLF	Mon, Jan 23, 2006	21.69	21.95	21.59	21.80
1247	NASDAQ	HTLF	Fri, Jan 20, 2006	22.00	22.00	21.40	21.45
1246	NASDAQ	HTLF	Thu, Jan 19, 2006	22.00	22.00	21.64	21.86
1245	NASDAQ	HTLF	Wed, Jan 18, 2006	21.77	22.03	21.77	21.90
1244	NASDAQ	HTLF	Tue, Jan 17, 2006	22.21	22.21	21.86	21.95
1243	NASDAQ	HTLF	Fri, Jan 13, 2006	22.05	22.17	21.84	22.00
1242	NASDAQ	HTLF	Thu, Jan 12, 2006	22.00	22.00	21.82	21.92
1241	NASDAQ	HTLF	Wed, Jan 11, 2006	21.94	22.15	21.80	22.00
1240	NASDAQ	HTLF	Tue, Jan 10, 2006	21.75	22.02	21.70	22.01
1239	NASDAQ	HTLF	Mon, Jan 9, 2006	21.93	22.21	21.75	21.98
1238	NASDAQ	HTLF	Fri, Jan 6, 2006	22.15	22.15	21.85	21.86
1237	NASDAQ	HTLF	Thu, Jan 5, 2006	21.50	21.84	21.40	21.56
1236	NASDAQ	HTLF	Wed, Jan 4, 2006	21.83	21.85	21.55	21.55
1235	NASDAQ	HTLF	Tue, Jan 3, 2006	21.81	22.00	21.46	22.00
1234	NASDAQ	HTLF	Fri, Dec 30, 2005	21.33	21.70	21.14	21.70
1233	NASDAQ	HTLF	Thu, Dec 29, 2005	21.57	21.77	21.21	21.61
1232	NASDAQ	HTLF	Wed, Dec 28, 2005	20.91	22.25	20.61	21.74
1231	NASDAQ	HTLF	Tue, Dec 27, 2005	20.96	20.96	20.51	20.67
1230	NASDAQ	HTLF	Fri, Dec 23, 2005	20.94	20.94	20.52	20.68
1229	NASDAQ	HTLF	Thu, Dec 22, 2005	20.20	20.84	20.00	20.68
1228	NASDAQ	HTLF	Wed, Dec 21, 2005	20.11	20.31	19.96	20.03
1227	NASDAQ	HTLF	Tue, Dec 20, 2005	20.16	20.25	19.84	19.95
1226	NASDAQ	HTLF	Mon, Dec 19, 2005	20.55	20.55	20.20	20.20
1225	NASDAQ	HTLF	Fri, Dec 16, 2005	20.61	20.67	20.20	20.31
1224	NASDAQ	HTLF	Thu, Dec 15, 2005	20.60	20.74	20.27	20.54
1223	NASDAQ	HTLF	Wed, Dec 14, 2005	20.49	21.00	20.49	20.82
1222	NASDAQ	HTLF	Tue, Dec 13, 2005	20.50	20.55	20.36	20.36
1221	NASDAQ	HTLF	Mon, Dec 12, 2005	20.50	20.50	20.22	20.50
1220	NASDAQ	HTLF	Fri, Dec 9, 2005	20.51	20.51	20.20	20.34
1219	NASDAQ	HTLF	Thu, Dec 8, 2005	20.39	20.39	20.11	20.24
1218	NASDAQ	HTLF	Wed, Dec 7, 2005	20.32	20.47	20.15	20.26
1217	NASDAQ	HTLF	Tue, Dec 6, 2005	20.50	20.80	20.26	20.29
1216	NASDAQ	HTLF	Mon, Dec 5, 2005	20.31	20.48	20.26	20.30
1215	NASDAQ	HTLF	Fri, Dec 2, 2005	20.41	20.56	20.18	20.43
1214	NASDAQ	HTLF	Thu, Dec 1, 2005	20.83	20.83	20.16	20.63
1213	NASDAQ	HTLF	Wed, Nov 30, 2005	20.71	20.71	20.25	20.44
1212	NASDAQ	HTLF	Tue, Nov 29, 2005	20.71	20.93	20.26	20.26
1211	NASDAQ	HTLF	Mon, Nov 28, 2005	20.60	20.70	20.40	20.47
1210	NASDAQ	HTLF	Fri, Nov 25, 2005	20.83	20.86	20.68	20.68
1209	NASDAQ	HTLF	Wed, Nov 23, 2005	21.15	21.20	20.78	21.01
1208	NASDAQ	HTLF	Tue, Nov 22, 2005	21.14	21.18	20.87	21.15
1207	NASDAQ	HTLF	Mon, Nov 21, 2005	20.73	21.24	20.69	21.13
1206	NASDAQ	HTLF	Fri, Nov 18, 2005	21.18	21.18	20.83	20.88
1205	NASDAQ	HTLF	Thu, Nov 17, 2005	20.82	20.85	20.62	20.84
1204	NASDAQ	HTLF	Wed, Nov 16, 2005	20.67	20.67	20.40	20.47
1203	NASDAQ	HTLF	Tue, Nov 15, 2005	20.97	20.97	20.50	20.73
1202	NASDAQ	HTLF	Mon, Nov 14, 2005	21.21	21.21	20.83	20.96
1201	NASDAQ	HTLF	Fri, Nov 11, 2005	21.22	21.47	21.22	21.30
1200	NASDAQ	HTLF	Thu, Nov 10, 2005	20.60	21.49	20.39	21.45
1199	NASDAQ	HTLF	Wed, Nov 9, 2005	20.72	20.85	20.29	20.83
1198	NASDAQ	HTLF	Tue, Nov 8, 2005	20.38	20.59	20.30	20.52
1197	NASDAQ	HTLF	Mon, Nov 7, 2005	20.61	20.63	20.49	20.63
1196	NASDAQ	HTLF	Fri, Nov 4, 2005	20.60	20.63	20.12	20.49
1195	NASDAQ	HTLF	Thu, Nov 3, 2005	20.81	20.81	20.38	20.41
1194	NASDAQ	HTLF	Wed, Nov 2, 2005	20.20	20.81	20.20	20.81
1193	NASDAQ	HTLF	Tue, Nov 1, 2005	20.24	20.44	20.20	20.44
1192	NASDAQ	HTLF	Mon, Oct 31, 2005	20.52	20.60	20.35	20.48
1191	NASDAQ	HTLF	Fri, Oct 28, 2005	19.74	20.45	19.74	20.32
1190	NASDAQ	HTLF	Thu, Oct 27, 2005	20.12	20.12	19.89	19.89
1189	NASDAQ	HTLF	Wed, Oct 26, 2005	20.44	20.50	20.28	20.33
1188	NASDAQ	HTLF	Tue, Oct 25, 2005	20.24	20.40	19.97	20.40
1187	NASDAQ	HTLF	Mon, Oct 24, 2005	20.00	20.64	20.00	20.55
1186	NASDAQ	HTLF	Fri, Oct 21, 2005	18.95	19.96	18.95	19.96
1185	NASDAQ	HTLF	Thu, Oct 20, 2005	19.31	19.37	19.02	19.02
1184	NASDAQ	HTLF	Wed, Oct 19, 2005	18.95	19.50	18.95	19.50
1183	NASDAQ	HTLF	Tue, Oct 18, 2005	19.00	19.44	18.95	18.96
1182	NASDAQ	HTLF	Mon, Oct 17, 2005	19.16	19.16	18.95	19.09
1181	NASDAQ	HTLF	Fri, Oct 14, 2005	19.44	19.44	19.08	19.44
1180	NASDAQ	HTLF	Thu, Oct 13, 2005	18.95	19.39	18.95	19.28
1179	NASDAQ	HTLF	Wed, Oct 12, 2005	18.95	19.12	18.95	19.09
1178	NASDAQ	HTLF	Tue, Oct 11, 2005	19.13	19.16	18.94	18.95
1177	NASDAQ	HTLF	Mon, Oct 10, 2005	18.95	19.00	18.91	18.95
1176	NASDAQ	HTLF	Fri, Oct 7, 2005	19.16	19.30	18.95	19.07
1175	NASDAQ	HTLF	Thu, Oct 6, 2005	19.00	19.22	18.83	18.95
1174	NASDAQ	HTLF	Wed, Oct 5, 2005	19.35	19.37	18.84	18.84
1173	NASDAQ	HTLF	Tue, Oct 4, 2005	19.50	19.50	19.28	19.35
1172	NASDAQ	HTLF	Mon, Oct 3, 2005	19.50	19.50	19.37	19.45
1171	NASDAQ	HTLF	Fri, Sep 30, 2005	19.29	19.48	19.28	19.43
1170	NASDAQ	HTLF	Thu, Sep 29, 2005	19.25	19.49	19.00	19.49
1169	NASDAQ	HTLF	Wed, Sep 28, 2005	19.25	19.44	19.00	19.04
1168	NASDAQ	HTLF	Tue, Sep 27, 2005	19.59	19.59	19.17	19.30
1167	NASDAQ	HTLF	Mon, Sep 26, 2005	19.50	19.61	19.38	19.61
1166	NASDAQ	HTLF	Fri, Sep 23, 2005	19.43	19.43	19.28	19.43
1165	NASDAQ	HTLF	Thu, Sep 22, 2005	19.29	19.37	19.17	19.29
1164	NASDAQ	HTLF	Wed, Sep 21, 2005	19.35	19.55	19.20	19.20
1163	NASDAQ	HTLF	Tue, Sep 20, 2005	19.59	19.73	19.36	19.43
1162	NASDAQ	HTLF	Mon, Sep 19, 2005	19.91	19.91	19.39	19.39
1161	NASDAQ	HTLF	Fri, Sep 16, 2005	19.64	19.85	19.41	19.82
1160	NASDAQ	HTLF	Thu, Sep 15, 2005	19.55	19.84	19.35	19.45
1159	NASDAQ	HTLF	Wed, Sep 14, 2005	19.67	19.85	19.50	19.57
1158	NASDAQ	HTLF	Tue, Sep 13, 2005	19.96	19.99	19.57	19.62
1157	NASDAQ	HTLF	Mon, Sep 12, 2005	19.74	20.20	19.74	20.20
1156	NASDAQ	HTLF	Fri, Sep 9, 2005	19.87	19.95	19.77	19.91
1155	NASDAQ	HTLF	Thu, Sep 8, 2005	19.95	19.95	19.59	19.74
1154	NASDAQ	HTLF	Wed, Sep 7, 2005	19.94	20.12	19.83	20.05
1153	NASDAQ	HTLF	Tue, Sep 6, 2005	19.74	20.00	19.62	20.00
1152	NASDAQ	HTLF	Fri, Sep 2, 2005	19.41	19.81	19.41	19.65
1151	NASDAQ	HTLF	Thu, Sep 1, 2005	19.64	19.70	19.46	19.50
1150	NASDAQ	HTLF	Wed, Aug 31, 2005	19.58	19.60	19.40	19.50
1149	NASDAQ	HTLF	Tue, Aug 30, 2005	19.51	19.55	19.40	19.50
1148	NASDAQ	HTLF	Mon, Aug 29, 2005	19.50	19.59	19.40	19.49
1147	NASDAQ	HTLF	Fri, Aug 26, 2005	19.75	19.75	19.41	19.41
1146	NASDAQ	HTLF	Thu, Aug 25, 2005	19.96	19.96	19.72	19.82
1145	NASDAQ	HTLF	Wed, Aug 24, 2005	19.69	19.99	19.61	19.75
1144	NASDAQ	HTLF	Tue, Aug 23, 2005	19.88	19.88	19.65	19.66
1143	NASDAQ	HTLF	Mon, Aug 22, 2005	19.57	19.78	19.57	19.78
1142	NASDAQ	HTLF	Fri, Aug 19, 2005	19.61	19.76	19.61	19.65
1141	NASDAQ	HTLF	Thu, Aug 18, 2005	19.61	19.79	19.59	19.61
1140	NASDAQ	HTLF	Wed, Aug 17, 2005	19.64	20.00	19.51	19.61
1139	NASDAQ	HTLF	Tue, Aug 16, 2005	19.70	19.90	19.55	19.56
1138	NASDAQ	HTLF	Mon, Aug 15, 2005	20.15	20.15	19.68	19.76
1137	NASDAQ	HTLF	Fri, Aug 12, 2005	19.90	20.19	19.90	20.11
1136	NASDAQ	HTLF	Thu, Aug 11, 2005	20.15	20.15	19.90	20.10
1135	NASDAQ	HTLF	Wed, Aug 10, 2005	19.99	20.02	19.90	19.98
1134	NASDAQ	HTLF	Tue, Aug 9, 2005	19.91	19.91	19.70	19.77
1133	NASDAQ	HTLF	Mon, Aug 8, 2005	19.98	19.98	19.67	19.67
1132	NASDAQ	HTLF	Fri, Aug 5, 2005	20.69	20.72	19.64	19.77
1131	NASDAQ	HTLF	Thu, Aug 4, 2005	20.99	20.99	20.41	20.41
1130	NASDAQ	HTLF	Wed, Aug 3, 2005	20.97	20.99	20.78	20.91
1129	NASDAQ	HTLF	Tue, Aug 2, 2005	20.71	21.00	20.63	20.99
1128	NASDAQ	HTLF	Mon, Aug 1, 2005	20.50	21.00	20.50	20.66
1127	NASDAQ	HTLF	Fri, Jul 29, 2005	20.50	20.50	20.35	20.50
1126	NASDAQ	HTLF	Thu, Jul 28, 2005	20.50	20.50	20.35	20.50
1125	NASDAQ	HTLF	Wed, Jul 27, 2005	20.50	20.50	20.14	20.49
1124	NASDAQ	HTLF	Tue, Jul 26, 2005	20.45	20.50	20.28	20.46
1123	NASDAQ	HTLF	Mon, Jul 25, 2005	20.64	20.64	20.20	20.21
1122	NASDAQ	HTLF	Fri, Jul 22, 2005	20.50	20.74	19.60	20.26
1121	NASDAQ	HTLF	Thu, Jul 21, 2005	20.49	20.50	20.36	20.40
1120	NASDAQ	HTLF	Wed, Jul 20, 2005	20.10	20.52	20.10	20.50
1119	NASDAQ	HTLF	Tue, Jul 19, 2005	20.17	20.17	20.06	20.17
1118	NASDAQ	HTLF	Mon, Jul 18, 2005	20.02	20.08	19.98	20.00
1117	NASDAQ	HTLF	Fri, Jul 15, 2005	19.65	20.15	19.65	20.15
1116	NASDAQ	HTLF	Thu, Jul 14, 2005	19.96	20.15	19.92	19.95
1115	NASDAQ	HTLF	Wed, Jul 13, 2005	19.59	19.79	19.55	19.71
1114	NASDAQ	HTLF	Tue, Jul 12, 2005	20.15	20.15	19.35	19.66
1113	NASDAQ	HTLF	Mon, Jul 11, 2005	20.00	20.04	19.75	20.04
1112	NASDAQ	HTLF	Fri, Jul 8, 2005	19.55	20.03	19.55	20.00
1111	NASDAQ	HTLF	Thu, Jul 7, 2005	19.35	19.74	19.23	19.74
1110	NASDAQ	HTLF	Wed, Jul 6, 2005	19.85	20.00	19.44	19.44
1109	NASDAQ	HTLF	Tue, Jul 5, 2005	19.70	20.01	19.70	20.00
1108	NASDAQ	HTLF	Fri, Jul 1, 2005	19.85	19.85	19.37	19.46
1107	NASDAQ	HTLF	Thu, Jun 30, 2005	20.15	20.15	19.33	19.53
1106	NASDAQ	HTLF	Wed, Jun 29, 2005	20.14	20.15	19.76	20.15
1105	NASDAQ	HTLF	Tue, Jun 28, 2005	19.81	20.15	19.81	20.15
1104	NASDAQ	HTLF	Mon, Jun 27, 2005	19.30	19.69	19.22	19.64
1103	NASDAQ	HTLF	Fri, Jun 24, 2005	19.31	19.44	19.17	19.20
1102	NASDAQ	HTLF	Thu, Jun 23, 2005	19.77	20.01	19.25	19.26
1101	NASDAQ	HTLF	Wed, Jun 22, 2005	20.14	20.17	19.90	19.99
1100	NASDAQ	HTLF	Tue, Jun 21, 2005	20.09	20.16	19.76	20.14
1099	NASDAQ	HTLF	Mon, Jun 20, 2005	20.14	20.16	19.88	19.88
1098	NASDAQ	HTLF	Fri, Jun 17, 2005	20.11	20.43	19.90	19.99
1097	NASDAQ	HTLF	Thu, Jun 16, 2005	19.75	20.00	19.67	20.00
1096	NASDAQ	HTLF	Wed, Jun 15, 2005	19.70	19.80	19.21	19.62
1095	NASDAQ	HTLF	Tue, Jun 14, 2005	19.37	19.55	19.23	19.35
1094	NASDAQ	HTLF	Mon, Jun 13, 2005	19.23	19.32	19.20	19.32
1093	NASDAQ	HTLF	Fri, Jun 10, 2005	19.39	19.47	19.22	19.29
1092	NASDAQ	HTLF	Thu, Jun 9, 2005	19.67	19.67	19.15	19.39
1091	NASDAQ	HTLF	Wed, Jun 8, 2005	19.55	19.64	19.38	19.40
1090	NASDAQ	HTLF	Tue, Jun 7, 2005	19.55	19.90	19.20	19.20
1089	NASDAQ	HTLF	Mon, Jun 6, 2005	19.15	19.61	19.15	19.52
1088	NASDAQ	HTLF	Fri, Jun 3, 2005	19.59	19.59	19.08	19.16
1087	NASDAQ	HTLF	Thu, Jun 2, 2005	19.54	19.90	19.32	19.82
1086	NASDAQ	HTLF	Wed, Jun 1, 2005	19.78	19.90	19.56	19.86
1085	NASDAQ	HTLF	Tue, May 31, 2005	19.93	20.08	19.70	19.78
1084	NASDAQ	HTLF	Fri, May 27, 2005	19.37	19.81	19.37	19.79
1083	NASDAQ	HTLF	Thu, May 26, 2005	19.03	19.30	19.03	19.30
1082	NASDAQ	HTLF	Wed, May 25, 2005	19.25	19.32	19.01	19.13
1081	NASDAQ	HTLF	Tue, May 24, 2005	19.45	19.53	19.35	19.36
1080	NASDAQ	HTLF	Mon, May 23, 2005	19.54	19.72	19.50	19.50
1079	NASDAQ	HTLF	Fri, May 20, 2005	19.50	19.73	19.46	19.46
1078	NASDAQ	HTLF	Thu, May 19, 2005	19.75	19.75	19.51	19.51
1077	NASDAQ	HTLF	Wed, May 18, 2005	19.74	19.75	19.59	19.65
1076	NASDAQ	HTLF	Tue, May 17, 2005	19.54	19.75	19.54	19.69
1075	NASDAQ	HTLF	Mon, May 16, 2005	19.30	19.36	19.15	19.36
1074	NASDAQ	HTLF	Fri, May 13, 2005	19.10	19.25	19.06	19.06
1073	NASDAQ	HTLF	Thu, May 12, 2005	19.43	19.74	19.09	19.10
1072	NASDAQ	HTLF	Wed, May 11, 2005	19.47	19.47	19.09	19.30
1071	NASDAQ	HTLF	Tue, May 10, 2005	19.50	19.79	19.50	19.53
1070	NASDAQ	HTLF	Mon, May 9, 2005	19.50	19.83	19.50	19.80
1069	NASDAQ	HTLF	Fri, May 6, 2005	19.80	19.86	19.51	19.76
1068	NASDAQ	HTLF	Thu, May 5, 2005	19.68	19.78	19.48	19.78
1067	NASDAQ	HTLF	Wed, May 4, 2005	19.38	19.63	19.33	19.63
1066	NASDAQ	HTLF	Tue, May 3, 2005	19.32	19.55	19.10	19.19
1065	NASDAQ	HTLF	Mon, May 2, 2005	19.59	20.28	19.26	19.46
1064	NASDAQ	HTLF	Fri, Apr 29, 2005	19.15	20.13	19.04	20.00
1063	NASDAQ	HTLF	Thu, Apr 28, 2005	19.15	19.20	19.04	19.09
1062	NASDAQ	HTLF	Wed, Apr 27, 2005	19.39	19.39	19.05	19.20
1061	NASDAQ	HTLF	Tue, Apr 26, 2005	19.90	20.21	19.28	19.29
1060	NASDAQ	HTLF	Mon, Apr 25, 2005	21.34	21.34	20.00	20.09
1059	NASDAQ	HTLF	Fri, Apr 22, 2005	20.53	21.26	20.43	21.22
1058	NASDAQ	HTLF	Thu, Apr 21, 2005	20.43	20.88	20.08	20.88
1057	NASDAQ	HTLF	Wed, Apr 20, 2005	20.16	20.52	19.97	20.40
1056	NASDAQ	HTLF	Tue, Apr 19, 2005	19.81	20.63	19.81	20.63
1055	NASDAQ	HTLF	Mon, Apr 18, 2005	19.51	20.06	19.45	19.86
1054	NASDAQ	HTLF	Fri, Apr 15, 2005	20.40	20.40	19.55	19.55
1053	NASDAQ	HTLF	Thu, Apr 14, 2005	20.28	20.38	20.25	20.26
1052	NASDAQ	HTLF	Wed, Apr 13, 2005	20.40	20.41	20.25	20.33
1051	NASDAQ	HTLF	Tue, Apr 12, 2005	20.41	20.60	20.15	20.51
1050	NASDAQ	HTLF	Mon, Apr 11, 2005	20.26	20.34	20.17	20.31
1049	NASDAQ	HTLF	Fri, Apr 8, 2005	20.47	20.48	20.24	20.25
1048	NASDAQ	HTLF	Thu, Apr 7, 2005	20.39	20.50	20.11	20.43
1047	NASDAQ	HTLF	Wed, Apr 6, 2005	20.09	20.44	20.02	20.24
1046	NASDAQ	HTLF	Tue, Apr 5, 2005	19.76	20.25	19.76	20.19
1045	NASDAQ	HTLF	Mon, Apr 4, 2005	19.65	19.87	19.50	19.61
1044	NASDAQ	HTLF	Fri, Apr 1, 2005	19.90	19.90	19.49	19.50
1043	NASDAQ	HTLF	Thu, Mar 31, 2005	19.66	19.86	19.50	19.86
1042	NASDAQ	HTLF	Wed, Mar 30, 2005	19.21	19.90	19.21	19.88
1041	NASDAQ	HTLF	Tue, Mar 29, 2005	19.59	19.65	19.09	19.25
1040	NASDAQ	HTLF	Mon, Mar 28, 2005	19.65	19.80	19.55	19.64
1039	NASDAQ	HTLF	Thu, Mar 24, 2005	19.75	20.00	19.60	19.60
1038	NASDAQ	HTLF	Wed, Mar 23, 2005	19.66	20.05	19.50	19.50
1037	NASDAQ	HTLF	Tue, Mar 22, 2005	20.11	20.49	19.65	19.65
1036	NASDAQ	HTLF	Mon, Mar 21, 2005	20.04	20.12	19.70	19.86
1035	NASDAQ	HTLF	Fri, Mar 18, 2005	20.03	20.18	19.65	19.71
1034	NASDAQ	HTLF	Thu, Mar 17, 2005	20.23	20.23	19.59	19.89
1033	NASDAQ	HTLF	Wed, Mar 16, 2005	19.88	20.05	19.88	19.89
1032	NASDAQ	HTLF	Tue, Mar 15, 2005	20.00	20.22	19.88	19.94
1031	NASDAQ	HTLF	Mon, Mar 14, 2005	20.20	20.20	19.88	19.94
1030	NASDAQ	HTLF	Fri, Mar 11, 2005	20.32	20.69	19.88	19.96
1029	NASDAQ	HTLF	Thu, Mar 10, 2005	19.34	20.18	19.34	20.00
1028	NASDAQ	HTLF	Wed, Mar 9, 2005	19.97	20.45	19.88	19.89
1027	NASDAQ	HTLF	Tue, Mar 8, 2005	20.85	20.87	20.04	20.04
1026	NASDAQ	HTLF	Mon, Mar 7, 2005	21.24	21.24	20.60	20.60
1025	NASDAQ	HTLF	Fri, Mar 4, 2005	20.98	21.20	20.88	21.20
1024	NASDAQ	HTLF	Thu, Mar 3, 2005	20.99	21.00	20.55	20.87
1023	NASDAQ	HTLF	Wed, Mar 2, 2005	20.25	20.96	20.25	20.66
1022	NASDAQ	HTLF	Tue, Mar 1, 2005	20.43	20.71	20.33	20.39
1021	NASDAQ	HTLF	Mon, Feb 28, 2005	20.98	20.98	20.44	20.44
1020	NASDAQ	HTLF	Fri, Feb 25, 2005	20.74	21.00	20.62	21.00
1019	NASDAQ	HTLF	Thu, Feb 24, 2005	19.90	20.75	19.88	20.75
1018	NASDAQ	HTLF	Wed, Feb 23, 2005	20.10	20.29	19.73	20.00
1017	NASDAQ	HTLF	Tue, Feb 22, 2005	20.85	20.85	19.82	19.87
1016	NASDAQ	HTLF	Fri, Feb 18, 2005	21.25	21.25	20.85	20.85
1015	NASDAQ	HTLF	Thu, Feb 17, 2005	21.22	21.30	20.99	21.02
1014	NASDAQ	HTLF	Wed, Feb 16, 2005	20.88	21.34	20.73	21.31
1013	NASDAQ	HTLF	Tue, Feb 15, 2005	20.77	21.11	20.70	20.82
1012	NASDAQ	HTLF	Mon, Feb 14, 2005	21.09	21.12	20.85	21.05
1011	NASDAQ	HTLF	Fri, Feb 11, 2005	20.27	20.96	19.92	20.94
1010	NASDAQ	HTLF	Thu, Feb 10, 2005	20.25	20.25	19.62	19.98
1009	NASDAQ	HTLF	Wed, Feb 9, 2005	21.10	21.11	20.26	20.26
1008	NASDAQ	HTLF	Tue, Feb 8, 2005	21.06	21.12	21.04	21.08
1007	NASDAQ	HTLF	Mon, Feb 7, 2005	20.99	21.11	20.90	21.01
1006	NASDAQ	HTLF	Fri, Feb 4, 2005	20.42	20.89	20.31	20.89
1005	NASDAQ	HTLF	Thu, Feb 3, 2005	20.99	20.99	19.86	20.17
1004	NASDAQ	HTLF	Wed, Feb 2, 2005	21.10	21.12	20.71	20.83
1003	NASDAQ	HTLF	Tue, Feb 1, 2005	21.10	21.12	20.81	20.99
1002	NASDAQ	HTLF	Mon, Jan 31, 2005	20.08	21.10	20.08	21.07
1001	NASDAQ	HTLF	Fri, Jan 28, 2005	19.91	20.07	19.70	19.88
1000	NASDAQ	HTLF	Thu, Jan 27, 2005	19.57	19.87	19.44	19.87
999	NASDAQ	HTLF	Wed, Jan 26, 2005	19.40	19.65	19.20	19.57
998	NASDAQ	HTLF	Tue, Jan 25, 2005	19.31	19.44	19.08	19.26
997	NASDAQ	HTLF	Mon, Jan 24, 2005	19.13	19.48	19.00	19.00
996	NASDAQ	HTLF	Fri, Jan 21, 2005	18.65	18.67	18.20	18.38
995	NASDAQ	HTLF	Thu, Jan 20, 2005	18.54	18.63	18.37	18.37
994	NASDAQ	HTLF	Wed, Jan 19, 2005	19.50	19.50	18.60	18.69
993	NASDAQ	HTLF	Tue, Jan 18, 2005	19.42	19.42	19.02	19.36
992	NASDAQ	HTLF	Fri, Jan 14, 2005	18.95	19.05	18.74	19.01
991	NASDAQ	HTLF	Thu, Jan 13, 2005	18.88	19.23	18.66	18.72
990	NASDAQ	HTLF	Wed, Jan 12, 2005	19.50	19.61	18.90	19.16
989	NASDAQ	HTLF	Tue, Jan 11, 2005	19.68	19.68	19.50	19.52
988	NASDAQ	HTLF	Mon, Jan 10, 2005	19.95	20.13	19.73	19.73
987	NASDAQ	HTLF	Fri, Jan 7, 2005	20.22	20.22	19.55	19.63
986	NASDAQ	HTLF	Thu, Jan 6, 2005	20.00	20.20	20.00	20.12
985	NASDAQ	HTLF	Wed, Jan 5, 2005	20.15	20.31	20.00	20.00
984	NASDAQ	HTLF	Tue, Jan 4, 2005	20.40	20.45	20.13	20.26
983	NASDAQ	HTLF	Mon, Jan 3, 2005	20.27	20.29	20.02	20.16
982	NASDAQ	HTLF	Fri, Dec 31, 2004	20.53	20.53	20.11	20.11
981	NASDAQ	HTLF	Thu, Dec 30, 2004	21.25	21.25	20.50	20.90
980	NASDAQ	HTLF	Wed, Dec 29, 2004	21.22	21.29	21.07	21.07
979	NASDAQ	HTLF	Tue, Dec 28, 2004	21.30	21.31	21.20	21.27
978	NASDAQ	HTLF	Mon, Dec 27, 2004	21.62	21.62	21.07	21.14
977	NASDAQ	HTLF	Thu, Dec 23, 2004	21.62	21.63	21.50	21.63
976	NASDAQ	HTLF	Wed, Dec 22, 2004	21.62	21.62	21.37	21.38
975	NASDAQ	HTLF	Tue, Dec 21, 2004	21.60	21.62	21.49	21.62
974	NASDAQ	HTLF	Mon, Dec 20, 2004	21.00	21.35	21.00	21.25
973	NASDAQ	HTLF	Fri, Dec 17, 2004	21.25	21.35	21.21	21.25
972	NASDAQ	HTLF	Thu, Dec 16, 2004	21.43	21.43	21.25	21.25
971	NASDAQ	HTLF	Wed, Dec 15, 2004	21.49	21.58	20.86	21.47
970	NASDAQ	HTLF	Tue, Dec 14, 2004	20.75	21.27	20.75	21.25
969	NASDAQ	HTLF	Mon, Dec 13, 2004	20.97	21.15	20.09	21.03
968	NASDAQ	HTLF	Fri, Dec 10, 2004	20.99	20.99	20.50	20.92
967	NASDAQ	HTLF	Thu, Dec 9, 2004	20.28	20.79	20.03	20.49
966	NASDAQ	HTLF	Wed, Dec 8, 2004	20.42	20.82	19.79	20.82
965	NASDAQ	HTLF	Tue, Dec 7, 2004	21.00	21.00	19.84	19.86
964	NASDAQ	HTLF	Mon, Dec 6, 2004	20.80	21.47	20.52	20.62
963	NASDAQ	HTLF	Fri, Dec 3, 2004	22.00	22.17	21.78	21.78
962	NASDAQ	HTLF	Thu, Dec 2, 2004	22.02	22.33	22.01	22.01
961	NASDAQ	HTLF	Wed, Dec 1, 2004	22.25	22.89	22.00	22.01
960	NASDAQ	HTLF	Tue, Nov 30, 2004	21.99	22.19	21.98	22.07
959	NASDAQ	HTLF	Mon, Nov 29, 2004	21.80	21.84	21.14	21.84
958	NASDAQ	HTLF	Fri, Nov 26, 2004	20.94	21.35	20.93	21.35
957	NASDAQ	HTLF	Wed, Nov 24, 2004	20.81	21.03	20.75	21.03
956	NASDAQ	HTLF	Tue, Nov 23, 2004	21.09	21.09	20.30	20.50
955	NASDAQ	HTLF	Mon, Nov 22, 2004	20.26	20.60	20.03	20.60
954	NASDAQ	HTLF	Fri, Nov 19, 2004	19.95	20.10	19.80	19.80
953	NASDAQ	HTLF	Thu, Nov 18, 2004	20.64	20.64	20.15	20.20
952	NASDAQ	HTLF	Wed, Nov 17, 2004	20.19	20.88	20.14	20.24
951	NASDAQ	HTLF	Tue, Nov 16, 2004	20.17	20.19	19.84	20.07
950	NASDAQ	HTLF	Mon, Nov 15, 2004	20.09	20.18	19.96	20.18
949	NASDAQ	HTLF	Fri, Nov 12, 2004	19.90	20.10	19.85	20.02
948	NASDAQ	HTLF	Thu, Nov 11, 2004	19.64	19.89	19.64	19.89
947	NASDAQ	HTLF	Wed, Nov 10, 2004	19.18	19.65	19.18	19.64
946	NASDAQ	HTLF	Tue, Nov 9, 2004	19.00	19.26	19.00	19.10
945	NASDAQ	HTLF	Mon, Nov 8, 2004	19.00	19.00	18.90	18.96
944	NASDAQ	HTLF	Fri, Nov 5, 2004	19.19	19.35	18.96	19.16
943	NASDAQ	HTLF	Thu, Nov 4, 2004	18.28	19.35	18.28	19.35
942	NASDAQ	HTLF	Wed, Nov 3, 2004	18.91	18.93	18.65	18.73
941	NASDAQ	HTLF	Tue, Nov 2, 2004	18.90	18.90	18.27	18.52
940	NASDAQ	HTLF	Mon, Nov 1, 2004	18.75	18.87	18.24	18.35
939	NASDAQ	HTLF	Fri, Oct 29, 2004	18.88	19.04	18.55	18.55
938	NASDAQ	HTLF	Thu, Oct 28, 2004	18.79	19.33	18.67	19.11
937	NASDAQ	HTLF	Wed, Oct 27, 2004	18.52	18.90	18.47	18.80
936	NASDAQ	HTLF	Tue, Oct 26, 2004	18.50	18.58	18.34	18.52
935	NASDAQ	HTLF	Mon, Oct 25, 2004	18.86	18.89	18.34	18.89
934	NASDAQ	HTLF	Fri, Oct 22, 2004	18.99	19.11	18.86	18.86
933	NASDAQ	HTLF	Thu, Oct 21, 2004	18.80	19.12	18.55	19.10
932	NASDAQ	HTLF	Wed, Oct 20, 2004	18.81	19.12	18.81	19.12
931	NASDAQ	HTLF	Tue, Oct 19, 2004	19.10	19.11	18.95	18.99
930	NASDAQ	HTLF	Mon, Oct 18, 2004	18.84	19.09	18.84	19.09
929	NASDAQ	HTLF	Fri, Oct 15, 2004	18.66	19.12	18.40	18.96
928	NASDAQ	HTLF	Thu, Oct 14, 2004	18.66	18.66	18.50	18.60
927	NASDAQ	HTLF	Wed, Oct 13, 2004	18.55	18.88	18.53	18.70
926	NASDAQ	HTLF	Tue, Oct 12, 2004	18.68	18.68	18.41	18.64
925	NASDAQ	HTLF	Mon, Oct 11, 2004	18.38	18.45	18.27	18.43
924	NASDAQ	HTLF	Fri, Oct 8, 2004	18.59	18.69	18.30	18.38
923	NASDAQ	HTLF	Thu, Oct 7, 2004	19.09	19.12	18.46	18.46
922	NASDAQ	HTLF	Wed, Oct 6, 2004	18.54	19.00	18.54	19.00
921	NASDAQ	HTLF	Tue, Oct 5, 2004	18.35	18.80	18.28	18.72
920	NASDAQ	HTLF	Mon, Oct 4, 2004	18.83	18.84	18.22	18.26
919	NASDAQ	HTLF	Fri, Oct 1, 2004	18.06	18.80	18.06	18.29
918	NASDAQ	HTLF	Thu, Sep 30, 2004	18.40	18.72	18.29	18.45
917	NASDAQ	HTLF	Wed, Sep 29, 2004	18.24	18.72	18.24	18.72
916	NASDAQ	HTLF	Tue, Sep 28, 2004	18.13	18.30	18.05	18.13
915	NASDAQ	HTLF	Mon, Sep 27, 2004	18.38	18.40	18.08	18.08
914	NASDAQ	HTLF	Fri, Sep 24, 2004	18.32	18.61	18.32	18.61
913	NASDAQ	HTLF	Thu, Sep 23, 2004	18.65	18.65	18.33	18.44
912	NASDAQ	HTLF	Wed, Sep 22, 2004	18.20	18.66	18.20	18.66
911	NASDAQ	HTLF	Tue, Sep 21, 2004	18.68	18.99	18.51	18.99
910	NASDAQ	HTLF	Mon, Sep 20, 2004	18.93	18.93	18.31	18.69
909	NASDAQ	HTLF	Fri, Sep 17, 2004	18.95	18.95	18.00	18.40
908	NASDAQ	HTLF	Thu, Sep 16, 2004	18.50	18.70	18.30	18.54
907	NASDAQ	HTLF	Wed, Sep 15, 2004	18.12	18.56	18.12	18.50
906	NASDAQ	HTLF	Tue, Sep 14, 2004	17.86	18.64	17.86	18.06
905	NASDAQ	HTLF	Mon, Sep 13, 2004	18.08	18.26	17.94	18.26
904	NASDAQ	HTLF	Fri, Sep 10, 2004	18.11	18.11	17.75	18.10
903	NASDAQ	HTLF	Thu, Sep 9, 2004	17.75	18.12	17.75	17.91
902	NASDAQ	HTLF	Wed, Sep 8, 2004	18.06	18.11	17.75	17.75
901	NASDAQ	HTLF	Tue, Sep 7, 2004	18.15	18.20	17.77	18.11
900	NASDAQ	HTLF	Fri, Sep 3, 2004	18.19	18.19	17.72	17.72
899	NASDAQ	HTLF	Thu, Sep 2, 2004	18.03	18.21	17.87	18.12
898	NASDAQ	HTLF	Wed, Sep 1, 2004	18.00	18.80	17.27	18.01
897	NASDAQ	HTLF	Tue, Aug 31, 2004	18.34	18.34	17.89	17.89
896	NASDAQ	HTLF	Mon, Aug 30, 2004	18.05	18.35	18.05	18.19
895	NASDAQ	HTLF	Fri, Aug 27, 2004	18.00	18.35	18.00	18.35
894	NASDAQ	HTLF	Thu, Aug 26, 2004	18.17	18.29	18.03	18.04
893	NASDAQ	HTLF	Wed, Aug 25, 2004	18.14	18.35	18.14	18.35
892	NASDAQ	HTLF	Tue, Aug 24, 2004	17.20	18.34	17.20	18.34
891	NASDAQ	HTLF	Mon, Aug 23, 2004	18.03	18.25	17.86	18.10
890	NASDAQ	HTLF	Fri, Aug 20, 2004	17.73	18.13	17.73	18.13
889	NASDAQ	HTLF	Thu, Aug 19, 2004	17.98	17.98	17.72	17.79
888	NASDAQ	HTLF	Wed, Aug 18, 2004	17.97	18.09	17.94	18.09
887	NASDAQ	HTLF	Tue, Aug 17, 2004	17.53	17.93	17.53	17.85
886	NASDAQ	HTLF	Mon, Aug 16, 2004	18.08	18.08	17.59	17.60
885	NASDAQ	HTLF	Fri, Aug 13, 2004	17.25	17.25	17.00	17.07
884	NASDAQ	HTLF	Thu, Aug 12, 2004	17.08	17.49	17.00	17.00
883	NASDAQ	HTLF	Wed, Aug 11, 2004	17.45	17.59	17.15	17.30
882	NASDAQ	HTLF	Tue, Aug 10, 2004	17.09	17.64	16.98	17.64
881	NASDAQ	HTLF	Mon, Aug 9, 2004	16.95	17.11	16.90	16.90
880	NASDAQ	HTLF	Fri, Aug 6, 2004	17.00	17.36	16.79	16.90
879	NASDAQ	HTLF	Thu, Aug 5, 2004	17.10	17.22	17.00	17.05
878	NASDAQ	HTLF	Wed, Aug 4, 2004	17.00	17.20	16.82	17.08
877	NASDAQ	HTLF	Tue, Aug 3, 2004	17.11	17.25	17.00	17.10
876	NASDAQ	HTLF	Mon, Aug 2, 2004	18.20	18.20	17.13	17.13
875	NASDAQ	HTLF	Fri, Jul 30, 2004	18.05	18.09	17.44	18.09
874	NASDAQ	HTLF	Thu, Jul 29, 2004	18.24	18.24	17.84	18.10
873	NASDAQ	HTLF	Wed, Jul 28, 2004	17.06	18.24	17.02	18.24
872	NASDAQ	HTLF	Tue, Jul 27, 2004	17.25	17.67	17.00	17.67
871	NASDAQ	HTLF	Mon, Jul 26, 2004	17.10	17.10	16.73	16.81
870	NASDAQ	HTLF	Fri, Jul 23, 2004	17.25	17.26	16.78	16.78
869	NASDAQ	HTLF	Thu, Jul 22, 2004	17.36	17.46	17.15	17.16
868	NASDAQ	HTLF	Wed, Jul 21, 2004	17.90	17.90	17.35	17.35
867	NASDAQ	HTLF	Tue, Jul 20, 2004	17.77	17.77	17.59	17.70
866	NASDAQ	HTLF	Mon, Jul 19, 2004	17.51	17.51	17.43	17.43
865	NASDAQ	HTLF	Fri, Jul 16, 2004	17.99	18.08	17.50	17.50
864	NASDAQ	HTLF	Thu, Jul 15, 2004	18.32	18.33	17.80	17.94
863	NASDAQ	HTLF	Wed, Jul 14, 2004	18.10	18.25	17.80	17.80
862	NASDAQ	HTLF	Tue, Jul 13, 2004	18.25	18.35	18.19	18.27
861	NASDAQ	HTLF	Mon, Jul 12, 2004	18.08	18.35	18.05	18.11
860	NASDAQ	HTLF	Fri, Jul 9, 2004	18.05	18.20	18.05	18.11
859	NASDAQ	HTLF	Thu, Jul 8, 2004	18.15	18.35	18.10	18.10
858	NASDAQ	HTLF	Wed, Jul 7, 2004	18.15	18.34	18.15	18.23
857	NASDAQ	HTLF	Tue, Jul 6, 2004	18.15	18.30	18.15	18.15
856	NASDAQ	HTLF	Fri, Jul 2, 2004	18.15	18.29	18.15	18.20
855	NASDAQ	HTLF	Thu, Jul 1, 2004	18.30	18.30	18.10	18.15
854	NASDAQ	HTLF	Wed, Jun 30, 2004	18.35	18.40	18.12	18.35
853	NASDAQ	HTLF	Tue, Jun 29, 2004	18.16	18.54	18.15	18.15
852	NASDAQ	HTLF	Mon, Jun 28, 2004	18.49	18.82	18.15	18.38
851	NASDAQ	HTLF	Fri, Jun 25, 2004	17.40	18.98	17.20	17.75
850	NASDAQ	HTLF	Thu, Jun 24, 2004	17.60	17.93	17.33	17.40
849	NASDAQ	HTLF	Wed, Jun 23, 2004	17.64	17.77	17.35	17.65
848	NASDAQ	HTLF	Tue, Jun 22, 2004	17.36	17.65	17.25	17.40
847	NASDAQ	HTLF	Mon, Jun 21, 2004	17.45	17.70	17.35	17.35
846	NASDAQ	HTLF	Fri, Jun 18, 2004	17.61	17.61	17.30	17.35
845	NASDAQ	HTLF	Thu, Jun 17, 2004	18.19	18.19	17.33	17.35
844	NASDAQ	HTLF	Wed, Jun 16, 2004	17.49	17.69	17.30	17.48
843	NASDAQ	HTLF	Tue, Jun 15, 2004	17.34	17.69	17.32	17.49
842	NASDAQ	HTLF	Mon, Jun 14, 2004	18.09	18.09	17.20	17.33
841	NASDAQ	HTLF	Thu, Jun 10, 2004	18.42	18.42	17.89	18.01
840	NASDAQ	HTLF	Wed, Jun 9, 2004	18.28	18.30	17.85	17.90
839	NASDAQ	HTLF	Tue, Jun 8, 2004	18.27	18.27	18.00	18.10
838	NASDAQ	HTLF	Mon, Jun 7, 2004	17.99	18.42	17.95	18.39
837	NASDAQ	HTLF	Fri, Jun 4, 2004	18.00	18.00	17.60	17.65
836	NASDAQ	HTLF	Thu, Jun 3, 2004	17.72	17.75	17.60	17.60
835	NASDAQ	HTLF	Wed, Jun 2, 2004	18.00	18.00	17.75	18.00
834	NASDAQ	HTLF	Tue, Jun 1, 2004	17.92	18.00	17.50	17.99
833	NASDAQ	HTLF	Fri, May 28, 2004	17.91	17.96	17.50	17.64
832	NASDAQ	HTLF	Thu, May 27, 2004	17.99	17.99	17.65	17.95
831	NASDAQ	HTLF	Wed, May 26, 2004	17.90	17.92	17.84	17.91
830	NASDAQ	HTLF	Tue, May 25, 2004	17.52	18.00	17.32	17.90
829	NASDAQ	HTLF	Mon, May 24, 2004	17.05	17.65	16.82	17.65
828	NASDAQ	HTLF	Fri, May 21, 2004	16.88	17.00	16.80	16.90
827	NASDAQ	HTLF	Thu, May 20, 2004	16.81	16.90	16.75	16.88
826	NASDAQ	HTLF	Wed, May 19, 2004	17.00	17.12	16.78	16.80
825	NASDAQ	HTLF	Tue, May 18, 2004	17.00	17.00	16.85	16.99
824	NASDAQ	HTLF	Mon, May 17, 2004	17.01	17.25	16.75	16.75
823	NASDAQ	HTLF	Fri, May 14, 2004	17.70	17.70	16.95	17.30
822	NASDAQ	HTLF	Thu, May 13, 2004	17.67	17.72	17.12	17.30
821	NASDAQ	HTLF	Wed, May 12, 2004	17.29	17.86	16.75	17.63
820	NASDAQ	HTLF	Tue, May 11, 2004	17.40	17.72	17.25	17.37
819	NASDAQ	HTLF	Mon, May 10, 2004	17.54	17.72	17.11	17.25
818	NASDAQ	HTLF	Fri, May 7, 2004	17.76	17.99	17.01	17.03
817	NASDAQ	HTLF	Thu, May 6, 2004	17.70	17.72	17.21	17.41
816	NASDAQ	HTLF	Wed, May 5, 2004	18.04	18.04	17.71	17.72
815	NASDAQ	HTLF	Tue, May 4, 2004	17.80	18.10	17.65	17.73
814	NASDAQ	HTLF	Mon, May 3, 2004	18.34	18.34	17.10	17.66
813	NASDAQ	HTLF	Fri, Apr 30, 2004	17.26	17.51	17.14	17.14
812	NASDAQ	HTLF	Thu, Apr 29, 2004	18.15	18.15	17.10	17.25
811	NASDAQ	HTLF	Wed, Apr 28, 2004	18.25	18.25	17.60	17.60
810	NASDAQ	HTLF	Tue, Apr 27, 2004	18.18	18.25	17.82	18.25
809	NASDAQ	HTLF	Mon, Apr 26, 2004	18.40	18.64	17.92	18.23
808	NASDAQ	HTLF	Fri, Apr 23, 2004	17.94	18.22	17.81	18.19
807	NASDAQ	HTLF	Thu, Apr 22, 2004	18.21	18.50	17.96	18.11
806	NASDAQ	HTLF	Wed, Apr 21, 2004	17.05	17.68	16.84	17.54
805	NASDAQ	HTLF	Tue, Apr 20, 2004	18.25	18.30	17.13	17.13
804	NASDAQ	HTLF	Mon, Apr 19, 2004	18.00	18.22	17.40	17.88
803	NASDAQ	HTLF	Fri, Apr 16, 2004	17.41	18.30	17.41	18.03
802	NASDAQ	HTLF	Thu, Apr 15, 2004	18.05	18.21	17.36	17.41
801	NASDAQ	HTLF	Wed, Apr 14, 2004	17.76	17.94	17.74	17.75
800	NASDAQ	HTLF	Tue, Apr 13, 2004	17.99	18.27	17.75	17.76
799	NASDAQ	HTLF	Mon, Apr 12, 2004	18.30	18.40	18.20	18.28
798	NASDAQ	HTLF	Thu, Apr 8, 2004	18.40	18.67	18.19	18.19
797	NASDAQ	HTLF	Wed, Apr 7, 2004	18.40	18.50	18.35	18.39
796	NASDAQ	HTLF	Tue, Apr 6, 2004	18.40	18.95	18.40	18.40
795	NASDAQ	HTLF	Mon, Apr 5, 2004	18.76	18.95	18.49	18.95
794	NASDAQ	HTLF	Fri, Apr 2, 2004	18.99	18.99	18.78	18.95
793	NASDAQ	HTLF	Thu, Apr 1, 2004	18.41	19.00	18.41	18.48
792	NASDAQ	HTLF	Wed, Mar 31, 2004	18.76	18.76	18.60	18.65
791	NASDAQ	HTLF	Tue, Mar 30, 2004	18.94	18.97	18.65	18.93
790	NASDAQ	HTLF	Mon, Mar 29, 2004	18.98	18.98	18.76	18.97
789	NASDAQ	HTLF	Fri, Mar 26, 2004	18.72	18.97	18.62	18.94
788	NASDAQ	HTLF	Thu, Mar 25, 2004	18.69	18.96	18.26	18.73
787	NASDAQ	HTLF	Wed, Mar 24, 2004	18.35	18.64	18.25	18.25
786	NASDAQ	HTLF	Tue, Mar 23, 2004	18.50	18.50	18.25	18.32
785	NASDAQ	HTLF	Mon, Mar 22, 2004	18.65	18.65	18.04	18.23
784	NASDAQ	HTLF	Fri, Mar 19, 2004	18.35	18.65	18.25	18.25
783	NASDAQ	HTLF	Thu, Mar 18, 2004	18.40	18.69	18.35	18.41
782	NASDAQ	HTLF	Wed, Mar 17, 2004	18.83	19.00	18.49	18.53
781	NASDAQ	HTLF	Tue, Mar 16, 2004	18.40	18.97	18.25	18.66
780	NASDAQ	HTLF	Mon, Mar 15, 2004	19.00	19.00	18.40	18.40
779	NASDAQ	HTLF	Fri, Mar 12, 2004	18.40	19.00	18.39	18.99
778	NASDAQ	HTLF	Thu, Mar 11, 2004	18.40	18.51	18.40	18.40
777	NASDAQ	HTLF	Wed, Mar 10, 2004	18.62	18.71	18.39	18.40
776	NASDAQ	HTLF	Tue, Mar 9, 2004	18.30	18.54	18.30	18.40
775	NASDAQ	HTLF	Mon, Mar 8, 2004	19.04	19.04	18.00	18.06
774	NASDAQ	HTLF	Fri, Mar 5, 2004	18.56	18.80	18.30	18.52
773	NASDAQ	HTLF	Thu, Mar 4, 2004	18.27	18.73	18.25	18.73
772	NASDAQ	HTLF	Wed, Mar 3, 2004	18.51	18.58	18.13	18.20
771	NASDAQ	HTLF	Tue, Mar 2, 2004	18.68	18.78	18.50	18.50
770	NASDAQ	HTLF	Mon, Mar 1, 2004	18.65	18.85	18.50	18.60
769	NASDAQ	HTLF	Fri, Feb 27, 2004	18.65	18.80	18.65	18.73
768	NASDAQ	HTLF	Thu, Feb 26, 2004	18.80	18.95	18.58	18.95
767	NASDAQ	HTLF	Wed, Feb 25, 2004	18.90	19.04	18.84	19.04
766	NASDAQ	HTLF	Tue, Feb 24, 2004	18.89	19.50	18.88	19.02
765	NASDAQ	HTLF	Mon, Feb 23, 2004	18.88	19.40	18.88	18.88
764	NASDAQ	HTLF	Fri, Feb 20, 2004	18.91	19.22	18.88	18.88
763	NASDAQ	HTLF	Thu, Feb 19, 2004	19.50	19.50	18.89	18.89
762	NASDAQ	HTLF	Wed, Feb 18, 2004	19.50	19.50	19.25	19.49
761	NASDAQ	HTLF	Tue, Feb 17, 2004	19.65	19.65	19.32	19.40
760	NASDAQ	HTLF	Fri, Feb 13, 2004	19.40	19.69	19.26	19.26
759	NASDAQ	HTLF	Thu, Feb 12, 2004	19.42	19.80	19.09	19.68
758	NASDAQ	HTLF	Wed, Feb 11, 2004	19.64	19.79	19.33	19.45
757	NASDAQ	HTLF	Tue, Feb 10, 2004	19.65	19.65	19.24	19.54
756	NASDAQ	HTLF	Mon, Feb 9, 2004	19.26	19.64	19.01	19.56
755	NASDAQ	HTLF	Fri, Feb 6, 2004	19.70	19.70	19.59	19.65
754	NASDAQ	HTLF	Thu, Feb 5, 2004	18.80	19.53	18.80	19.15
753	NASDAQ	HTLF	Wed, Feb 4, 2004	19.29	19.77	18.96	18.96
752	NASDAQ	HTLF	Tue, Feb 3, 2004	19.27	19.80	19.27	19.47
751	NASDAQ	HTLF	Mon, Feb 2, 2004	19.27	19.80	19.27	19.27
750	NASDAQ	HTLF	Fri, Jan 30, 2004	19.35	19.94	19.27	19.27
749	NASDAQ	HTLF	Thu, Jan 29, 2004	19.28	19.57	19.27	19.32
748	NASDAQ	HTLF	Wed, Jan 28, 2004	20.20	20.20	19.35	19.35
747	NASDAQ	HTLF	Tue, Jan 27, 2004	20.04	20.04	19.45	19.45
746	NASDAQ	HTLF	Mon, Jan 26, 2004	19.38	19.81	19.32	19.81
745	NASDAQ	HTLF	Fri, Jan 23, 2004	19.60	20.00	19.18	19.69
744	NASDAQ	HTLF	Thu, Jan 22, 2004	19.87	19.98	19.30	19.30
743	NASDAQ	HTLF	Wed, Jan 21, 2004	19.25	19.80	19.25	19.73
742	NASDAQ	HTLF	Tue, Jan 20, 2004	19.15	19.99	19.15	19.45
741	NASDAQ	HTLF	Fri, Jan 16, 2004	19.40	19.46	19.15	19.46
740	NASDAQ	HTLF	Thu, Jan 15, 2004	19.40	19.40	19.10	19.40
739	NASDAQ	HTLF	Wed, Jan 14, 2004	19.65	20.00	19.19	19.50
738	NASDAQ	HTLF	Tue, Jan 13, 2004	19.55	19.64	19.10	19.63
737	NASDAQ	HTLF	Mon, Jan 12, 2004	20.39	20.43	19.10	19.46
736	NASDAQ	HTLF	Fri, Jan 9, 2004	19.00	19.80	18.65	18.75
735	NASDAQ	HTLF	Thu, Jan 8, 2004	19.01	19.68	19.01	19.61
734	NASDAQ	HTLF	Wed, Jan 7, 2004	19.47	19.50	19.05	19.08
733	NASDAQ	HTLF	Tue, Jan 6, 2004	19.50	19.50	19.05	19.15
732	NASDAQ	HTLF	Mon, Jan 5, 2004	19.60	19.60	18.81	19.50
731	NASDAQ	HTLF	Fri, Jan 2, 2004	19.25	19.40	18.80	18.80
730	NASDAQ	HTLF	Wed, Dec 31, 2003	19.15	19.15	18.56	18.60
729	NASDAQ	HTLF	Tue, Dec 30, 2003	18.60	19.75	18.60	19.63
728	NASDAQ	HTLF	Mon, Dec 29, 2003	19.27	19.60	19.27	19.60
727	NASDAQ	HTLF	Fri, Dec 26, 2003	18.87	18.87	18.87	18.87
726	NASDAQ	HTLF	Wed, Dec 24, 2003	19.34	19.60	19.34	19.60
725	NASDAQ	HTLF	Tue, Dec 23, 2003	19.59	19.59	19.27	19.28
724	NASDAQ	HTLF	Mon, Dec 22, 2003	19.23	19.63	19.23	19.41
723	NASDAQ	HTLF	Fri, Dec 19, 2003	19.73	19.73	19.23	19.57
722	NASDAQ	HTLF	Thu, Dec 18, 2003	19.37	19.67	19.33	19.59
721	NASDAQ	HTLF	Wed, Dec 17, 2003	19.73	19.73	19.41	19.49
720	NASDAQ	HTLF	Tue, Dec 16, 2003	19.41	19.61	19.07	19.60
719	NASDAQ	HTLF	Mon, Dec 15, 2003	19.20	19.73	18.94	19.00
718	NASDAQ	HTLF	Fri, Dec 12, 2003	19.10	19.10	18.97	19.00
717	NASDAQ	HTLF	Thu, Dec 11, 2003	19.13	19.13	19.05	19.07
716	NASDAQ	HTLF	Wed, Dec 10, 2003	19.07	19.09	18.86	18.93
715	NASDAQ	HTLF	Tue, Dec 9, 2003	19.33	19.47	18.83	18.83
714	NASDAQ	HTLF	Mon, Dec 8, 2003	19.12	19.50	18.53	18.93
713	NASDAQ	HTLF	Fri, Dec 5, 2003	19.13	19.27	18.77	19.01
712	NASDAQ	HTLF	Thu, Dec 4, 2003	19.99	20.00	18.53	19.03
711	NASDAQ	HTLF	Wed, Dec 3, 2003	20.13	20.13	19.93	19.99
710	NASDAQ	HTLF	Tue, Dec 2, 2003	20.50	20.50	20.00	20.01
709	NASDAQ	HTLF	Mon, Dec 1, 2003	19.43	20.63	19.33	20.40
708	NASDAQ	HTLF	Fri, Nov 28, 2003	19.37	19.43	19.34	19.34
707	NASDAQ	HTLF	Wed, Nov 26, 2003	19.41	19.43	19.05	19.33
706	NASDAQ	HTLF	Tue, Nov 25, 2003	19.97	19.97	19.01	19.41
705	NASDAQ	HTLF	Mon, Nov 24, 2003	19.13	19.25	18.99	19.25
704	NASDAQ	HTLF	Fri, Nov 21, 2003	18.81	19.19	18.55	18.99
703	NASDAQ	HTLF	Thu, Nov 20, 2003	19.24	19.25	18.75	18.80
702	NASDAQ	HTLF	Wed, Nov 19, 2003	18.90	19.15	18.73	19.11
701	NASDAQ	HTLF	Tue, Nov 18, 2003	18.87	18.91	18.55	18.70
700	NASDAQ	HTLF	Mon, Nov 17, 2003	18.63	18.80	18.55	18.55
699	NASDAQ	HTLF	Fri, Nov 14, 2003	18.86	19.23	18.55	18.55
698	NASDAQ	HTLF	Thu, Nov 13, 2003	18.98	19.23	18.72	18.93
697	NASDAQ	HTLF	Wed, Nov 12, 2003	19.29	19.46	19.00	19.25
696	NASDAQ	HTLF	Tue, Nov 11, 2003	18.89	19.34	18.67	19.15
695	NASDAQ	HTLF	Mon, Nov 10, 2003	19.46	19.46	19.00	19.00
694	NASDAQ	HTLF	Fri, Nov 7, 2003	19.44	19.47	19.14	19.37
693	NASDAQ	HTLF	Thu, Nov 6, 2003	19.33	19.47	19.23	19.47
692	NASDAQ	HTLF	Wed, Nov 5, 2003	19.33	19.47	19.08	19.44
691	NASDAQ	HTLF	Tue, Nov 4, 2003	18.97	19.47	18.97	19.23
690	NASDAQ	HTLF	Mon, Nov 3, 2003	18.93	19.23	18.85	19.17
689	NASDAQ	HTLF	Fri, Oct 31, 2003	18.93	19.13	18.78	18.83
688	NASDAQ	HTLF	Thu, Oct 30, 2003	18.97	19.13	18.77	18.83
687	NASDAQ	HTLF	Wed, Oct 29, 2003	19.13	19.23	18.87	19.07
686	NASDAQ	HTLF	Tue, Oct 28, 2003	19.07	19.23	18.97	19.23
685	NASDAQ	HTLF	Mon, Oct 27, 2003	18.83	18.85	18.67	18.68
684	NASDAQ	HTLF	Fri, Oct 24, 2003	18.55	18.73	18.55	18.55
683	NASDAQ	HTLF	Thu, Oct 23, 2003	18.55	18.79	18.55	18.55
682	NASDAQ	HTLF	Wed, Oct 22, 2003	18.55	18.60	18.55	18.55
681	NASDAQ	HTLF	Tue, Oct 21, 2003	18.93	18.93	18.55	18.55
680	NASDAQ	HTLF	Mon, Oct 20, 2003	18.99	18.99	18.55	18.79
679	NASDAQ	HTLF	Fri, Oct 17, 2003	19.17	19.17	18.77	18.77
678	NASDAQ	HTLF	Thu, Oct 16, 2003	19.17	19.23	19.01	19.01
677	NASDAQ	HTLF	Wed, Oct 15, 2003	18.79	19.23	18.79	19.13
676	NASDAQ	HTLF	Tue, Oct 14, 2003	19.04	19.23	18.86	19.09
675	NASDAQ	HTLF	Mon, Oct 13, 2003	19.06	19.07	18.87	18.87
674	NASDAQ	HTLF	Fri, Oct 10, 2003	18.87	19.04	18.65	19.04
673	NASDAQ	HTLF	Thu, Oct 9, 2003	18.73	18.81	18.62	18.78
672	NASDAQ	HTLF	Wed, Oct 8, 2003	18.66	18.69	18.53	18.63
671	NASDAQ	HTLF	Tue, Oct 7, 2003	18.70	18.77	18.65	18.73
670	NASDAQ	HTLF	Mon, Oct 6, 2003	18.66	18.77	18.66	18.77
669	NASDAQ	HTLF	Fri, Oct 3, 2003	18.67	18.73	18.63	18.67
668	NASDAQ	HTLF	Thu, Oct 2, 2003	18.67	18.70	18.63	18.67
667	NASDAQ	HTLF	Wed, Oct 1, 2003	18.54	18.81	18.54	18.79
666	NASDAQ	HTLF	Tue, Sep 30, 2003	18.53	18.60	18.53	18.55
665	NASDAQ	HTLF	Mon, Sep 29, 2003	18.66	18.66	18.59	18.62
664	NASDAQ	HTLF	Fri, Sep 26, 2003	18.51	18.65	18.50	18.63
663	NASDAQ	HTLF	Thu, Sep 25, 2003	18.50	18.57	18.43	18.53
662	NASDAQ	HTLF	Wed, Sep 24, 2003	18.54	18.62	18.47	18.56
661	NASDAQ	HTLF	Tue, Sep 23, 2003	18.57	18.73	18.39	18.67
660	NASDAQ	HTLF	Mon, Sep 22, 2003	18.49	19.00	18.38	18.57
659	NASDAQ	HTLF	Fri, Sep 19, 2003	18.63	18.94	18.63	18.94
658	NASDAQ	HTLF	Thu, Sep 18, 2003	18.55	18.90	18.51	18.84
657	NASDAQ	HTLF	Wed, Sep 17, 2003	18.69	18.80	18.63	18.78
656	NASDAQ	HTLF	Tue, Sep 16, 2003	18.67	19.08	18.67	19.00
655	NASDAQ	HTLF	Mon, Sep 15, 2003	18.97	19.30	18.67	18.76
654	NASDAQ	HTLF	Fri, Sep 12, 2003	19.06	19.06	18.56	18.86
653	NASDAQ	HTLF	Thu, Sep 11, 2003	18.80	19.32	18.73	19.07
652	NASDAQ	HTLF	Wed, Sep 10, 2003	18.77	18.78	18.49	18.51
651	NASDAQ	HTLF	Tue, Sep 9, 2003	19.07	19.23	18.97	19.23
650	NASDAQ	HTLF	Mon, Sep 8, 2003	19.27	19.27	19.10	19.10
649	NASDAQ	HTLF	Fri, Sep 5, 2003	19.30	19.30	18.67	19.26
648	NASDAQ	HTLF	Thu, Sep 4, 2003	19.33	19.33	18.68	19.07
647	NASDAQ	HTLF	Wed, Sep 3, 2003	18.99	19.33	18.49	19.33
646	NASDAQ	HTLF	Tue, Sep 2, 2003	19.03	19.07	18.49	19.00
645	NASDAQ	HTLF	Fri, Aug 29, 2003	19.04	19.10	18.49	18.49
644	NASDAQ	HTLF	Thu, Aug 28, 2003	18.27	19.33	18.27	19.33
643	NASDAQ	HTLF	Wed, Aug 27, 2003	19.33	19.33	18.17	18.27
642	NASDAQ	HTLF	Tue, Aug 26, 2003	19.08	19.08	18.46	19.07
641	NASDAQ	HTLF	Mon, Aug 25, 2003	18.91	18.91	18.47	18.80
640	NASDAQ	HTLF	Fri, Aug 22, 2003	19.33	19.33	18.50	18.55
639	NASDAQ	HTLF	Thu, Aug 21, 2003	19.33	19.33	18.50	19.33
638	NASDAQ	HTLF	Wed, Aug 20, 2003	19.33	19.33	19.01	19.01
637	NASDAQ	HTLF	Tue, Aug 19, 2003	19.33	19.35	18.55	19.32
636	NASDAQ	HTLF	Mon, Aug 18, 2003	18.67	19.20	18.66	19.20
635	NASDAQ	HTLF	Fri, Aug 15, 2003	18.67	18.67	18.67	18.67
634	NASDAQ	HTLF	Thu, Aug 14, 2003	18.93	18.93	18.63	18.73
633	NASDAQ	HTLF	Wed, Aug 13, 2003	19.33	19.33	18.93	18.93
632	NASDAQ	HTLF	Tue, Aug 12, 2003	19.33	19.33	19.07	19.32
631	NASDAQ	HTLF	Mon, Aug 11, 2003	19.07	19.33	19.00	19.33
630	NASDAQ	HTLF	Fri, Aug 8, 2003	19.13	19.13	18.65	18.71
629	NASDAQ	HTLF	Thu, Aug 7, 2003	18.79	19.13	18.63	19.13
628	NASDAQ	HTLF	Wed, Aug 6, 2003	18.63	19.00	18.63	18.63
627	NASDAQ	HTLF	Tue, Aug 5, 2003	18.63	19.20	18.63	19.17
626	NASDAQ	HTLF	Mon, Aug 4, 2003	19.30	19.30	18.63	19.17
625	NASDAQ	HTLF	Fri, Aug 1, 2003	18.73	19.29	18.63	19.02
624	NASDAQ	HTLF	Thu, Jul 31, 2003	19.23	19.23	18.80	18.93
623	NASDAQ	HTLF	Wed, Jul 30, 2003	19.23	19.23	18.67	18.93
622	NASDAQ	HTLF	Tue, Jul 29, 2003	19.30	19.30	18.80	19.20
621	NASDAQ	HTLF	Mon, Jul 28, 2003	18.93	19.33	18.83	19.07
620	NASDAQ	HTLF	Fri, Jul 25, 2003	18.99	18.99	18.81	18.93
619	NASDAQ	HTLF	Thu, Jul 24, 2003	19.47	19.50	18.80	18.80
618	NASDAQ	HTLF	Wed, Jul 23, 2003	19.39	19.83	19.17	19.47
617	NASDAQ	HTLF	Tue, Jul 22, 2003	19.33	19.99	18.87	19.33
616	NASDAQ	HTLF	Mon, Jul 21, 2003	18.91	19.99	18.87	18.97
615	NASDAQ	HTLF	Fri, Jul 18, 2003	19.20	19.97	18.87	18.87
614	NASDAQ	HTLF	Thu, Jul 17, 2003	19.99	19.99	19.34	19.49
613	NASDAQ	HTLF	Wed, Jul 16, 2003	19.87	20.40	19.82	19.93
612	NASDAQ	HTLF	Tue, Jul 15, 2003	20.03	20.13	19.76	20.00
611	NASDAQ	HTLF	Mon, Jul 14, 2003	20.47	20.80	20.00	20.33
610	NASDAQ	HTLF	Fri, Jul 11, 2003	20.27	20.33	20.16	20.20
609	NASDAQ	HTLF	Thu, Jul 10, 2003	21.33	21.33	20.01	20.01
608	NASDAQ	HTLF	Wed, Jul 9, 2003	20.60	20.77	20.41	20.57
607	NASDAQ	HTLF	Tue, Jul 8, 2003	20.67	20.83	20.44	20.60
606	NASDAQ	HTLF	Mon, Jul 7, 2003	20.99	20.99	20.77	20.83
605	NASDAQ	HTLF	Thu, Jul 3, 2003	21.20	21.20	20.67	20.67
604	NASDAQ	HTLF	Wed, Jul 2, 2003	21.26	21.26	20.70	20.99
603	NASDAQ	HTLF	Tue, Jul 1, 2003	20.71	21.03	20.40	20.91
602	NASDAQ	HTLF	Mon, Jun 30, 2003	21.09	21.47	20.48	21.33
601	NASDAQ	HTLF	Fri, Jun 27, 2003	21.00	21.27	18.81	20.79
600	NASDAQ	HTLF	Thu, Jun 26, 2003	21.33	21.66	20.91	21.17
599	NASDAQ	HTLF	Wed, Jun 25, 2003	21.00	21.67	21.00	21.53
598	NASDAQ	HTLF	Tue, Jun 24, 2003	20.67	21.33	20.67	21.33
597	NASDAQ	HTLF	Mon, Jun 23, 2003	20.93	21.27	20.83	21.09
596	NASDAQ	HTLF	Fri, Jun 20, 2003	21.67	21.67	20.67	21.00
595	NASDAQ	HTLF	Thu, Jun 19, 2003	21.50	22.50	20.67	21.27
594	NASDAQ	HTLF	Wed, Jun 18, 2003	20.33	21.50	20.33	21.33
593	NASDAQ	HTLF	Tue, Jun 17, 2003	20.01	21.33	20.01	21.33
592	NASDAQ	HTLF	Mon, Jun 16, 2003	20.67	21.33	20.33	21.33
591	NASDAQ	HTLF	Fri, Jun 13, 2003	20.33	21.33	20.07	20.67
590	NASDAQ	HTLF	Thu, Jun 12, 2003	19.67	20.66	19.67	20.33
589	NASDAQ	HTLF	Wed, Jun 11, 2003	20.00	20.00	19.93	19.93
588	NASDAQ	HTLF	Tue, Jun 10, 2003	20.67	20.67	20.09	20.67
587	NASDAQ	HTLF	Mon, Jun 9, 2003	20.50	20.67	20.17	20.17
586	NASDAQ	HTLF	Fri, Jun 6, 2003	20.00	20.17	20.00	20.17
585	NASDAQ	HTLF	Thu, Jun 5, 2003	20.20	20.50	20.00	20.50
584	NASDAQ	HTLF	Wed, Jun 4, 2003	20.13	20.50	20.13	20.33
583	NASDAQ	HTLF	Tue, Jun 3, 2003	20.00	20.17	20.00	20.17
582	NASDAQ	HTLF	Mon, Jun 2, 2003	20.17	20.17	19.83	20.17
581	NASDAQ	HTLF	Fri, May 30, 2003	20.00	20.17	20.00	20.00
580	NASDAQ	HTLF	Thu, May 29, 2003	19.33	20.00	19.33	20.00
579	NASDAQ	HTLF	Wed, May 28, 2003	19.33	19.33	19.33	19.33
578	NASDAQ	HTLF	Tue, May 27, 2003	19.33	19.50	19.33	19.33
577	NASDAQ	HTLF	Fri, May 23, 2003	19.60	19.60	18.53	19.33
576	NASDAQ	HTLF	Thu, May 22, 2003	19.07	20.00	18.67	18.67
575	NASDAQ	HTLF	Wed, May 21, 2003	18.93	19.01	18.93	19.01
574	NASDAQ	HTLF	Tue, May 20, 2003	19.20	19.20	19.20	19.20
573	NASDAQ	HTLF	Mon, May 19, 2003	20.67	20.67	17.67	18.67
572	NASDAQ	HTLF	Fri, May 16, 2003	17.00	18.17	17.00	18.17
571	NASDAQ	HTLF	Thu, May 15, 2003	17.33	17.83	16.40	17.83
570	NASDAQ	HTLF	Wed, May 14, 2003	15.67	15.70	15.50	15.70
569	NASDAQ	HTLF	Mon, May 12, 2003	15.67	15.67	15.67	15.67
568	NASDAQ	HTLF	Fri, May 9, 2003	15.43	15.43	15.43	15.43
567	NASDAQ	HTLF	Mon, May 5, 2003	15.53	15.67	15.37	15.37
566	NASDAQ	HTLF	Fri, May 2, 2003	15.67	15.67	15.67	15.67
565	NASDAQ	HTLF	Wed, Apr 30, 2003	15.33	15.33	15.33	15.33
564	NASDAQ	HTLF	Tue, Apr 29, 2003	15.30	15.33	15.30	15.33
563	NASDAQ	HTLF	Mon, Apr 28, 2003	15.50	15.50	15.50	15.50
562	NASDAQ	HTLF	Fri, Apr 25, 2003	15.50	15.50	15.50	15.50
561	NASDAQ	HTLF	Thu, Apr 24, 2003	15.30	15.50	15.30	15.50
560	NASDAQ	HTLF	Wed, Apr 23, 2003	15.33	15.43	15.33	15.43
559	NASDAQ	HTLF	Tue, Apr 22, 2003	15.37	15.50	15.33	15.33
558	NASDAQ	HTLF	Mon, Apr 21, 2003	15.63	15.63	15.50	15.50
557	NASDAQ	HTLF	Thu, Apr 17, 2003	15.77	15.77	15.67	15.67
556	NASDAQ	HTLF	Tue, Apr 15, 2003	15.97	15.97	15.67	15.67
555	NASDAQ	HTLF	Fri, Apr 11, 2003	15.97	15.97	15.67	15.67
554	NASDAQ	HTLF	Thu, Apr 10, 2003	15.97	15.97	15.33	15.33
553	NASDAQ	HTLF	Wed, Apr 9, 2003	15.97	15.97	15.97	15.97
552	NASDAQ	HTLF	Mon, Apr 7, 2003	15.27	15.30	15.27	15.27
551	NASDAQ	HTLF	Fri, Apr 4, 2003	15.33	15.57	15.33	15.57
550	NASDAQ	HTLF	Wed, Apr 2, 2003	15.57	15.57	15.33	15.33
549	NASDAQ	HTLF	Tue, Apr 1, 2003	15.36	15.36	15.33	15.33
548	NASDAQ	HTLF	Mon, Mar 31, 2003	15.28	15.33	15.24	15.33
547	NASDAQ	HTLF	Fri, Mar 28, 2003	15.27	15.27	15.24	15.24
546	NASDAQ	HTLF	Wed, Mar 26, 2003	15.33	15.33	15.23	15.23
545	NASDAQ	HTLF	Mon, Mar 24, 2003	15.23	15.23	15.23	15.23
544	NASDAQ	HTLF	Wed, Mar 19, 2003	15.23	15.23	15.23	15.23
543	NASDAQ	HTLF	Fri, Mar 14, 2003	15.21	15.33	15.21	15.33
542	NASDAQ	HTLF	Thu, Mar 13, 2003	15.20	15.20	15.20	15.20
541	NASDAQ	HTLF	Tue, Mar 11, 2003	15.07	15.33	15.07	15.33
540	NASDAQ	HTLF	Mon, Mar 10, 2003	15.15	15.15	15.15	15.15
539	NASDAQ	HTLF	Fri, Mar 7, 2003	15.17	15.17	15.17	15.17
538	NASDAQ	HTLF	Thu, Mar 6, 2003	15.17	15.17	15.07	15.07
537	NASDAQ	HTLF	Wed, Mar 5, 2003	15.07	15.17	15.07	15.17
536	NASDAQ	HTLF	Tue, Mar 4, 2003	14.97	15.07	14.97	15.07
535	NASDAQ	HTLF	Mon, Mar 3, 2003	14.97	14.97	14.97	14.97
534	NASDAQ	HTLF	Fri, Feb 28, 2003	15.07	15.07	14.93	15.05
533	NASDAQ	HTLF	Thu, Feb 27, 2003	14.83	15.06	14.80	15.03
532	NASDAQ	HTLF	Wed, Feb 26, 2003	14.67	14.83	14.67	14.67
531	NASDAQ	HTLF	Tue, Feb 25, 2003	14.83	14.83	14.67	14.67
530	NASDAQ	HTLF	Mon, Feb 24, 2003	15.17	15.17	14.67	14.67
529	NASDAQ	HTLF	Fri, Feb 21, 2003	14.50	15.33	14.33	15.00
528	NASDAQ	HTLF	Thu, Feb 20, 2003	14.67	14.80	14.67	14.80
527	NASDAQ	HTLF	Wed, Feb 19, 2003	14.67	14.67	14.67	14.67
526	NASDAQ	HTLF	Tue, Feb 18, 2003	15.33	15.33	15.00	15.00
525	NASDAQ	HTLF	Fri, Feb 14, 2003	15.00	15.17	15.00	15.17
524	NASDAQ	HTLF	Thu, Feb 13, 2003	14.67	15.00	14.67	15.00
523	NASDAQ	HTLF	Wed, Feb 12, 2003	13.17	14.00	13.17	14.00
522	NASDAQ	HTLF	Tue, Feb 11, 2003	12.47	13.07	12.40	12.67
521	NASDAQ	HTLF	Mon, Feb 10, 2003	12.33	12.33	12.33	12.33
520	NASDAQ	HTLF	Fri, Feb 7, 2003	12.33	12.33	12.33	12.33
519	NASDAQ	HTLF	Thu, Feb 6, 2003	12.33	12.33	12.17	12.17
518	NASDAQ	HTLF	Mon, Feb 3, 2003	12.67	12.67	12.17	12.17
517	NASDAQ	HTLF	Fri, Jan 31, 2003	12.17	12.17	12.17	12.17
516	NASDAQ	HTLF	Tue, Jan 28, 2003	12.17	12.33	12.17	12.17
515	NASDAQ	HTLF	Wed, Jan 22, 2003	12.33	12.33	12.17	12.17
514	NASDAQ	HTLF	Tue, Jan 21, 2003	12.50	12.50	11.84	11.84
513	NASDAQ	HTLF	Fri, Jan 17, 2003	12.17	12.17	12.00	12.00
512	NASDAQ	HTLF	Thu, Jan 16, 2003	11.67	12.17	11.67	12.00
511	NASDAQ	HTLF	Wed, Jan 15, 2003	11.57	11.67	11.57	11.67
510	NASDAQ	HTLF	Tue, Jan 14, 2003	11.50	11.50	11.50	11.50
509	NASDAQ	HTLF	Mon, Jan 13, 2003	11.83	11.83	11.50	11.50
508	NASDAQ	HTLF	Wed, Jan 8, 2003	11.50	11.50	11.50	11.50
507	NASDAQ	HTLF	Tue, Jan 7, 2003	11.50	11.50	11.50	11.50
506	NASDAQ	HTLF	Thu, Jan 2, 2003	11.50	12.00	11.50	11.83
505	NASDAQ	HTLF	Mon, Dec 30, 2002	11.50	11.80	11.50	11.50
504	NASDAQ	HTLF	Fri, Dec 27, 2002	11.50	11.80	11.50	11.80
503	NASDAQ	HTLF	Mon, Dec 23, 2002	11.33	11.67	11.33	11.50
502	NASDAQ	HTLF	Wed, Dec 18, 2002	11.67	11.67	11.33	11.33
501	NASDAQ	HTLF	Fri, Dec 13, 2002	10.67	12.00	10.67	11.33
500	NASDAQ	HTLF	Tue, Dec 10, 2002	10.53	10.53	10.53	10.53
499	NASDAQ	HTLF	Mon, Dec 2, 2002	10.67	10.67	10.53	10.57
498	NASDAQ	HTLF	Fri, Nov 29, 2002	10.53	10.53	10.53	10.53
497	NASDAQ	HTLF	Wed, Nov 27, 2002	10.60	10.60	10.53	10.54
496	NASDAQ	HTLF	Tue, Nov 26, 2002	10.67	10.70	10.67	10.70
495	NASDAQ	HTLF	Mon, Nov 25, 2002	10.50	10.50	10.50	10.50
494	NASDAQ	HTLF	Fri, Nov 22, 2002	10.43	10.50	10.43	10.50
493	NASDAQ	HTLF	Wed, Nov 20, 2002	10.40	10.40	10.40	10.40
492	NASDAQ	HTLF	Tue, Nov 19, 2002	10.67	10.77	10.63	10.77
491	NASDAQ	HTLF	Mon, Nov 18, 2002	10.33	10.67	10.33	10.63
490	NASDAQ	HTLF	Fri, Nov 15, 2002	10.50	10.50	10.50	10.50
489	NASDAQ	HTLF	Tue, Nov 12, 2002	10.30	10.30	10.30	10.30
488	NASDAQ	HTLF	Fri, Nov 8, 2002	10.17	10.43	10.17	10.40
487	NASDAQ	HTLF	Mon, Nov 4, 2002	10.17	10.17	10.17	10.17
486	NASDAQ	HTLF	Fri, Nov 1, 2002	10.18	10.18	10.18	10.18
485	NASDAQ	HTLF	Tue, Oct 29, 2002	10.17	10.17	10.17	10.17
484	NASDAQ	HTLF	Mon, Oct 28, 2002	10.07	10.07	10.07	10.07
483	NASDAQ	HTLF	Fri, Oct 25, 2002	10.17	10.33	10.17	10.33
482	NASDAQ	HTLF	Thu, Oct 24, 2002	10.17	10.17	10.17	10.17
481	NASDAQ	HTLF	Wed, Oct 23, 2002	10.17	10.17	10.17	10.17
480	NASDAQ	HTLF	Thu, Oct 17, 2002	10.13	10.17	10.13	10.17
479	NASDAQ	HTLF	Wed, Oct 16, 2002	10.17	10.17	10.17	10.17
478	NASDAQ	HTLF	Fri, Oct 11, 2002	10.00	10.00	10.00	10.00
477	NASDAQ	HTLF	Wed, Oct 9, 2002	10.07	10.07	10.07	10.07
476	NASDAQ	HTLF	Mon, Oct 7, 2002	10.07	10.13	10.07	10.13
475	NASDAQ	HTLF	Fri, Oct 4, 2002	10.07	10.07	10.07	10.07
474	NASDAQ	HTLF	Thu, Oct 3, 2002	10.07	10.07	10.07	10.07
473	NASDAQ	HTLF	Wed, Oct 2, 2002	10.07	10.07	10.07	10.07
472	NASDAQ	HTLF	Mon, Sep 30, 2002	10.07	10.07	10.07	10.07
471	NASDAQ	HTLF	Fri, Sep 27, 2002	10.07	10.07	10.07	10.07
470	NASDAQ	HTLF	Thu, Sep 26, 2002	10.17	10.17	10.17	10.17
469	NASDAQ	HTLF	Wed, Sep 25, 2002	10.17	10.17	10.17	10.17
468	NASDAQ	HTLF	Tue, Sep 24, 2002	10.07	10.17	10.07	10.17
467	NASDAQ	HTLF	Mon, Sep 23, 2002	10.07	10.17	10.07	10.17
466	NASDAQ	HTLF	Fri, Sep 20, 2002	10.07	10.07	10.07	10.07
465	NASDAQ	HTLF	Wed, Sep 18, 2002	10.20	10.20	10.20	10.20
464	NASDAQ	HTLF	Mon, Sep 16, 2002	10.04	10.04	10.04	10.04
463	NASDAQ	HTLF	Fri, Sep 13, 2002	10.03	10.03	10.03	10.03
462	NASDAQ	HTLF	Thu, Sep 12, 2002	10.03	10.03	10.03	10.03
461	NASDAQ	HTLF	Wed, Sep 11, 2002	10.03	10.03	10.03	10.03
460	NASDAQ	HTLF	Thu, Sep 5, 2002	10.03	10.03	10.03	10.03
459	NASDAQ	HTLF	Wed, Sep 4, 2002	10.17	10.17	10.17	10.17
458	NASDAQ	HTLF	Tue, Sep 3, 2002	10.17	10.20	10.17	10.20
457	NASDAQ	HTLF	Thu, Aug 29, 2002	10.20	10.20	10.17	10.17
456	NASDAQ	HTLF	Wed, Aug 28, 2002	10.03	10.03	10.03	10.03
455	NASDAQ	HTLF	Tue, Aug 27, 2002	10.03	10.03	10.03	10.03
454	NASDAQ	HTLF	Thu, Aug 22, 2002	10.13	10.13	10.07	10.13
453	NASDAQ	HTLF	Mon, Aug 19, 2002	10.13	10.13	10.13	10.13
452	NASDAQ	HTLF	Fri, Aug 16, 2002	10.00	10.00	10.00	10.00
451	NASDAQ	HTLF	Wed, Aug 14, 2002	10.13	10.13	10.13	10.13
450	NASDAQ	HTLF	Mon, Aug 12, 2002	10.00	10.00	10.00	10.00
449	NASDAQ	HTLF	Fri, Aug 9, 2002	10.10	10.13	10.00	10.10
448	NASDAQ	HTLF	Wed, Aug 7, 2002	10.10	10.10	10.10	10.10
447	NASDAQ	HTLF	Tue, Aug 6, 2002	10.00	10.00	10.00	10.00
446	NASDAQ	HTLF	Mon, Aug 5, 2002	10.10	10.10	10.10	10.10
445	NASDAQ	HTLF	Thu, Aug 1, 2002	10.10	10.10	10.10	10.10
444	NASDAQ	HTLF	Wed, Jul 31, 2002	10.07	10.07	10.07	10.07
443	NASDAQ	HTLF	Tue, Jul 30, 2002	10.00	10.10	10.00	10.10
442	NASDAQ	HTLF	Fri, Jul 26, 2002	10.03	10.03	10.00	10.00
441	NASDAQ	HTLF	Thu, Jul 25, 2002	10.00	10.00	10.00	10.00
440	NASDAQ	HTLF	Wed, Jul 24, 2002	10.00	10.00	10.00	10.00
439	NASDAQ	HTLF	Mon, Jul 22, 2002	10.07	10.10	10.00	10.00
438	NASDAQ	HTLF	Fri, Jul 19, 2002	9.97	10.10	9.97	10.10
437	NASDAQ	HTLF	Wed, Jul 17, 2002	10.03	10.10	10.00	10.00
436	NASDAQ	HTLF	Tue, Jul 16, 2002	10.13	10.13	9.93	9.93
435	NASDAQ	HTLF	Mon, Jul 15, 2002	9.87	9.87	9.87	9.87
434	NASDAQ	HTLF	Fri, Jul 12, 2002	9.87	9.87	9.87	9.87
433	NASDAQ	HTLF	Thu, Jul 11, 2002	9.87	9.87	9.87	9.87
432	NASDAQ	HTLF	Tue, Jul 9, 2002	9.83	10.00	9.83	10.00
431	NASDAQ	HTLF	Mon, Jul 8, 2002	9.40	9.87	9.40	9.87
430	NASDAQ	HTLF	Wed, Jul 3, 2002	9.60	9.60	9.60	9.60
429	NASDAQ	HTLF	Wed, Jun 26, 2002	10.00	10.17	10.00	10.00
428	NASDAQ	HTLF	Tue, Jun 25, 2002	9.38	9.50	9.38	9.47
427	NASDAQ	HTLF	Fri, Jun 21, 2002	10.00	10.00	10.00	10.00
426	NASDAQ	HTLF	Wed, Jun 19, 2002	10.00	10.00	10.00	10.00
425	NASDAQ	HTLF	Tue, Jun 18, 2002	9.67	10.00	9.67	9.67
424	NASDAQ	HTLF	Mon, Jun 17, 2002	9.67	9.67	9.67	9.67
423	NASDAQ	HTLF	Tue, Jun 11, 2002	9.67	9.67	9.67	9.67
422	NASDAQ	HTLF	Wed, Jun 5, 2002	9.30	9.30	9.30	9.30
421	NASDAQ	HTLF	Tue, Jun 4, 2002	9.50	9.57	9.50	9.50
420	NASDAQ	HTLF	Tue, May 28, 2002	9.27	9.67	9.27	9.67
419	NASDAQ	HTLF	Fri, May 24, 2002	9.37	9.43	9.23	9.43
418	NASDAQ	HTLF	Thu, May 23, 2002	9.33	9.37	9.33	9.37
417	NASDAQ	HTLF	Wed, May 22, 2002	9.37	9.37	9.37	9.37
416	NASDAQ	HTLF	Mon, May 20, 2002	9.33	9.33	9.27	9.27
415	NASDAQ	HTLF	Fri, May 17, 2002	9.33	9.33	9.30	9.31
414	NASDAQ	HTLF	Wed, May 15, 2002	9.23	9.30	9.23	9.30
413	NASDAQ	HTLF	Tue, May 14, 2002	9.33	9.33	9.30	9.30
412	NASDAQ	HTLF	Mon, May 13, 2002	9.33	9.33	9.20	9.20
411	NASDAQ	HTLF	Fri, May 10, 2002	9.30	9.30	9.30	9.30
410	NASDAQ	HTLF	Thu, May 9, 2002	9.33	9.33	9.33	9.33
409	NASDAQ	HTLF	Wed, May 8, 2002	9.33	9.33	9.30	9.33
408	NASDAQ	HTLF	Tue, May 7, 2002	9.33	9.33	9.17	9.17
407	NASDAQ	HTLF	Mon, May 6, 2002	9.33	9.33	9.33	9.33
406	NASDAQ	HTLF	Thu, May 2, 2002	9.30	9.33	9.20	9.30
405	NASDAQ	HTLF	Wed, May 1, 2002	9.37	9.37	9.20	9.30
404	NASDAQ	HTLF	Tue, Apr 30, 2002	9.10	9.27	9.10	9.10
403	NASDAQ	HTLF	Mon, Apr 29, 2002	9.21	9.21	9.21	9.21
402	NASDAQ	HTLF	Fri, Apr 26, 2002	9.07	9.07	9.07	9.07
401	NASDAQ	HTLF	Thu, Apr 25, 2002	9.33	9.33	9.07	9.30
400	NASDAQ	HTLF	Wed, Apr 24, 2002	9.33	9.33	9.30	9.30
399	NASDAQ	HTLF	Tue, Apr 23, 2002	9.27	9.27	9.27	9.27
398	NASDAQ	HTLF	Wed, Apr 17, 2002	9.00	9.23	9.00	9.23
397	NASDAQ	HTLF	Tue, Apr 16, 2002	9.23	9.23	9.23	9.23
396	NASDAQ	HTLF	Fri, Apr 12, 2002	9.23	9.23	9.23	9.23
395	NASDAQ	HTLF	Thu, Apr 11, 2002	9.10	9.10	9.10	9.10
394	NASDAQ	HTLF	Wed, Apr 10, 2002	9.23	9.23	9.23	9.23
393	NASDAQ	HTLF	Tue, Apr 9, 2002	9.10	9.33	9.07	9.33
392	NASDAQ	HTLF	Mon, Apr 8, 2002	9.10	9.10	9.10	9.10
391	NASDAQ	HTLF	Fri, Apr 5, 2002	9.33	9.33	9.27	9.30
390	NASDAQ	HTLF	Thu, Apr 4, 2002	9.10	9.10	9.10	9.10
389	NASDAQ	HTLF	Wed, Apr 3, 2002	9.20	9.20	9.20	9.20
388	NASDAQ	HTLF	Tue, Apr 2, 2002	9.10	9.10	9.10	9.10
387	NASDAQ	HTLF	Mon, Apr 1, 2002	9.13	9.13	9.10	9.10
386	NASDAQ	HTLF	Wed, Mar 27, 2002	9.10	9.10	9.10	9.10
385	NASDAQ	HTLF	Tue, Mar 26, 2002	9.13	9.13	9.13	9.13
384	NASDAQ	HTLF	Mon, Mar 25, 2002	9.13	9.13	9.03	9.03
383	NASDAQ	HTLF	Fri, Mar 22, 2002	9.00	9.00	9.00	9.00
382	NASDAQ	HTLF	Tue, Mar 12, 2002	9.00	9.00	9.00	9.00
381	NASDAQ	HTLF	Mon, Mar 11, 2002	9.00	9.00	9.00	9.00
380	NASDAQ	HTLF	Thu, Mar 7, 2002	9.00	9.00	9.00	9.00
379	NASDAQ	HTLF	Wed, Mar 6, 2002	8.97	9.17	8.97	9.17
378	NASDAQ	HTLF	Mon, Mar 4, 2002	8.97	8.97	8.97	8.97
377	NASDAQ	HTLF	Wed, Feb 27, 2002	8.93	8.97	8.93	8.97
376	NASDAQ	HTLF	Tue, Feb 26, 2002	9.13	9.13	8.93	9.13
375	NASDAQ	HTLF	Fri, Feb 22, 2002	8.93	8.93	8.93	8.93
374	NASDAQ	HTLF	Wed, Feb 20, 2002	9.33	9.33	9.13	9.13
373	NASDAQ	HTLF	Fri, Feb 15, 2002	9.00	9.13	9.00	9.13
372	NASDAQ	HTLF	Thu, Feb 14, 2002	9.13	9.13	9.00	9.00
371	NASDAQ	HTLF	Wed, Feb 13, 2002	9.17	9.17	9.17	9.17
370	NASDAQ	HTLF	Tue, Feb 12, 2002	8.90	8.90	8.90	8.90
369	NASDAQ	HTLF	Mon, Feb 11, 2002	8.93	8.93	8.93	8.93
368	NASDAQ	HTLF	Fri, Feb 8, 2002	9.00	9.00	8.93	8.93
367	NASDAQ	HTLF	Thu, Feb 7, 2002	8.90	8.90	8.90	8.90
366	NASDAQ	HTLF	Wed, Feb 6, 2002	9.00	9.30	8.93	9.30
365	NASDAQ	HTLF	Tue, Feb 5, 2002	8.73	8.83	8.73	8.83
364	NASDAQ	HTLF	Mon, Feb 4, 2002	8.77	9.00	8.73	9.00
363	NASDAQ	HTLF	Thu, Jan 31, 2002	9.00	9.00	9.00	9.00
362	NASDAQ	HTLF	Wed, Jan 30, 2002	8.70	8.70	8.70	8.70
361	NASDAQ	HTLF	Mon, Jan 28, 2002	8.70	8.70	8.70	8.70
360	NASDAQ	HTLF	Fri, Jan 25, 2002	8.73	9.00	8.73	9.00
359	NASDAQ	HTLF	Thu, Jan 24, 2002	9.00	9.00	9.00	9.00
358	NASDAQ	HTLF	Wed, Jan 23, 2002	8.83	8.83	8.83	8.83
357	NASDAQ	HTLF	Fri, Jan 18, 2002	9.00	9.00	9.00	9.00
356	NASDAQ	HTLF	Thu, Jan 17, 2002	8.70	8.70	8.60	8.60
355	NASDAQ	HTLF	Tue, Jan 15, 2002	8.80	8.80	8.80	8.80
354	NASDAQ	HTLF	Fri, Jan 11, 2002	8.80	8.80	8.80	8.80
353	NASDAQ	HTLF	Wed, Jan 9, 2002	8.73	8.73	8.67	8.67
352	NASDAQ	HTLF	Mon, Jan 7, 2002	8.53	8.67	8.53	8.67
351	NASDAQ	HTLF	Fri, Jan 4, 2002	8.53	8.67	8.53	8.67
350	NASDAQ	HTLF	Thu, Dec 27, 2001	8.53	8.53	8.53	8.53
349	NASDAQ	HTLF	Mon, Dec 17, 2001	8.83	8.87	8.53	8.53
348	NASDAQ	HTLF	Fri, Dec 14, 2001	8.80	8.80	8.80	8.80
347	NASDAQ	HTLF	Wed, Dec 12, 2001	8.72	8.77	8.52	8.77
346	NASDAQ	HTLF	Tue, Dec 11, 2001	8.70	8.70	8.70	8.70
345	NASDAQ	HTLF	Thu, Dec 6, 2001	8.70	8.70	8.70	8.70
344	NASDAQ	HTLF	Wed, Dec 5, 2001	8.63	8.70	8.63	8.70
343	NASDAQ	HTLF	Tue, Dec 4, 2001	8.70	8.70	8.70	8.70
342	NASDAQ	HTLF	Thu, Nov 29, 2001	8.70	8.70	8.70	8.70
341	NASDAQ	HTLF	Tue, Nov 27, 2001	8.83	8.83	8.67	8.67
340	NASDAQ	HTLF	Mon, Nov 26, 2001	8.67	8.83	8.67	8.83
339	NASDAQ	HTLF	Tue, Nov 20, 2001	8.67	8.67	8.67	8.67
338	NASDAQ	HTLF	Fri, Nov 16, 2001	8.67	8.67	8.67	8.67
337	NASDAQ	HTLF	Wed, Nov 14, 2001	8.80	8.80	8.80	8.80
336	NASDAQ	HTLF	Tue, Nov 6, 2001	8.83	8.83	8.67	8.67
335	NASDAQ	HTLF	Mon, Nov 5, 2001	8.67	8.67	8.67	8.67
334	NASDAQ	HTLF	Fri, Nov 2, 2001	8.67	8.83	8.67	8.83
333	NASDAQ	HTLF	Thu, Nov 1, 2001	8.67	8.67	8.67	8.67
332	NASDAQ	HTLF	Tue, Oct 30, 2001	8.67	8.67	8.67	8.67
331	NASDAQ	HTLF	Mon, Oct 29, 2001	8.77	8.90	8.67	8.67
330	NASDAQ	HTLF	Fri, Oct 26, 2001	8.77	8.77	8.77	8.77
329	NASDAQ	HTLF	Tue, Oct 23, 2001	8.93	9.00	8.77	8.77
328	NASDAQ	HTLF	Fri, Oct 19, 2001	8.77	8.77	8.77	8.77
327	NASDAQ	HTLF	Thu, Oct 18, 2001	8.77	8.77	8.77	8.77
326	NASDAQ	HTLF	Fri, Oct 12, 2001	8.77	8.77	8.77	8.77
325	NASDAQ	HTLF	Wed, Oct 10, 2001	8.77	8.77	8.77	8.77
324	NASDAQ	HTLF	Thu, Oct 4, 2001	8.83	8.83	8.83	8.83
323	NASDAQ	HTLF	Fri, Sep 28, 2001	8.77	8.77	8.77	8.77
322	NASDAQ	HTLF	Mon, Sep 24, 2001	8.77	8.77	8.77	8.77
321	NASDAQ	HTLF	Wed, Sep 19, 2001	9.00	9.00	8.77	8.83
320	NASDAQ	HTLF	Mon, Sep 17, 2001	8.77	8.83	8.77	8.83
319	NASDAQ	HTLF	Fri, Aug 31, 2001	9.00	9.03	9.00	9.03
318	NASDAQ	HTLF	Wed, Aug 29, 2001	9.00	9.00	9.00	9.00
317	NASDAQ	HTLF	Mon, Aug 27, 2001	8.83	8.83	8.83	8.83
316	NASDAQ	HTLF	Wed, Aug 22, 2001	9.07	9.07	8.83	8.83
315	NASDAQ	HTLF	Tue, Aug 21, 2001	9.17	9.17	9.00	9.13
314	NASDAQ	HTLF	Mon, Aug 20, 2001	9.20	9.20	9.00	9.00
313	NASDAQ	HTLF	Thu, Aug 16, 2001	8.83	8.83	8.83	8.83
312	NASDAQ	HTLF	Mon, Aug 13, 2001	9.00	9.00	9.00	9.00
311	NASDAQ	HTLF	Fri, Aug 10, 2001	9.20	9.20	9.20	9.20
310	NASDAQ	HTLF	Wed, Aug 8, 2001	8.83	8.83	8.83	8.83
309	NASDAQ	HTLF	Mon, Aug 6, 2001	8.83	8.83	8.83	8.83
308	NASDAQ	HTLF	Fri, Aug 3, 2001	8.87	9.00	8.87	8.87
307	NASDAQ	HTLF	Thu, Aug 2, 2001	8.87	9.00	8.87	9.00
306	NASDAQ	HTLF	Mon, Jul 30, 2001	8.83	9.00	8.83	8.83
305	NASDAQ	HTLF	Fri, Jul 27, 2001	8.97	9.00	8.97	9.00
304	NASDAQ	HTLF	Thu, Jul 26, 2001	8.90	8.90	8.90	8.90
303	NASDAQ	HTLF	Wed, Jul 25, 2001	8.83	8.90	8.83	8.90
302	NASDAQ	HTLF	Tue, Jul 24, 2001	9.00	9.00	9.00	9.00
301	NASDAQ	HTLF	Mon, Jul 23, 2001	8.83	8.83	8.83	8.83
300	NASDAQ	HTLF	Fri, Jul 20, 2001	8.77	8.77	8.77	8.77
299	NASDAQ	HTLF	Mon, Jul 16, 2001	8.77	8.77	8.77	8.77
298	NASDAQ	HTLF	Fri, Jul 13, 2001	9.07	9.07	9.00	9.00
297	NASDAQ	HTLF	Thu, Jul 12, 2001	9.00	9.00	9.00	9.00
296	NASDAQ	HTLF	Fri, Jul 6, 2001	8.83	9.00	8.83	9.00
295	NASDAQ	HTLF	Tue, Jul 3, 2001	8.77	9.17	8.77	9.17
294	NASDAQ	HTLF	Mon, Jul 2, 2001	9.00	9.17	9.00	9.00
293	NASDAQ	HTLF	Thu, Jun 28, 2001	9.17	9.17	9.00	9.00
292	NASDAQ	HTLF	Tue, Jun 26, 2001	9.00	9.00	9.00	9.00
291	NASDAQ	HTLF	Mon, Jun 25, 2001	8.77	8.83	8.77	8.83
290	NASDAQ	HTLF	Fri, Jun 22, 2001	9.10	9.17	8.83	8.83
289	NASDAQ	HTLF	Thu, Jun 21, 2001	8.77	8.80	8.77	8.80
288	NASDAQ	HTLF	Fri, Jun 15, 2001	8.83	9.00	8.83	9.00
287	NASDAQ	HTLF	Thu, Jun 14, 2001	8.83	9.00	8.83	9.00
286	NASDAQ	HTLF	Wed, Jun 13, 2001	8.83	8.83	8.83	8.83
285	NASDAQ	HTLF	Mon, Jun 11, 2001	8.60	8.67	8.60	8.67
284	NASDAQ	HTLF	Tue, Jun 5, 2001	9.33	9.33	9.33	9.33
283	NASDAQ	HTLF	Fri, Jun 1, 2001	8.60	8.75	8.60	8.75
282	NASDAQ	HTLF	Wed, May 30, 2001	8.53	8.83	8.53	8.67
281	NASDAQ	HTLF	Tue, May 29, 2001	8.53	8.53	8.53	8.53
280	NASDAQ	HTLF	Wed, May 23, 2001	8.67	8.67	8.53	8.53
279	NASDAQ	HTLF	Tue, May 22, 2001	8.67	8.77	8.67	8.67
278	NASDAQ	HTLF	Fri, May 18, 2001	8.83	8.83	8.67	8.67
277	NASDAQ	HTLF	Wed, May 16, 2001	8.83	8.83	8.67	8.67
276	NASDAQ	HTLF	Tue, May 15, 2001	8.50	8.50	8.50	8.50
275	NASDAQ	HTLF	Fri, May 11, 2001	8.20	8.20	8.20	8.20
274	NASDAQ	HTLF	Wed, May 9, 2001	8.83	8.83	8.83	8.83
273	NASDAQ	HTLF	Fri, May 4, 2001	8.00	8.00	8.00	8.00
272	NASDAQ	HTLF	Thu, May 3, 2001	8.00	8.00	8.00	8.00
271	NASDAQ	HTLF	Tue, Apr 24, 2001	8.17	8.17	8.17	8.17
270	NASDAQ	HTLF	Mon, Apr 23, 2001	8.00	8.13	8.00	8.13
269	NASDAQ	HTLF	Fri, Apr 20, 2001	8.17	8.17	7.33	8.17
268	NASDAQ	HTLF	Tue, Apr 17, 2001	7.00	7.67	7.00	7.67
267	NASDAQ	HTLF	Mon, Apr 16, 2001	7.00	7.20	6.83	7.01
266	NASDAQ	HTLF	Tue, Apr 10, 2001	8.00	8.17	8.00	8.17
265	NASDAQ	HTLF	Thu, Apr 5, 2001	8.33	8.33	8.00	8.00
264	NASDAQ	HTLF	Mon, Apr 2, 2001	8.92	8.92	8.83	8.83
263	NASDAQ	HTLF	Fri, Mar 30, 2001	8.33	8.67	8.33	8.67
262	NASDAQ	HTLF	Tue, Mar 27, 2001	8.67	8.83	8.33	8.33
261	NASDAQ	HTLF	Mon, Mar 26, 2001	8.50	8.63	8.50	8.63
260	NASDAQ	HTLF	Fri, Mar 23, 2001	8.33	8.50	8.33	8.50
259	NASDAQ	HTLF	Wed, Mar 21, 2001	8.96	8.96	8.83	8.83
258	NASDAQ	HTLF	Tue, Mar 20, 2001	8.79	8.83	8.79	8.83
257	NASDAQ	HTLF	Mon, Mar 19, 2001	8.83	8.83	8.75	8.83
256	NASDAQ	HTLF	Thu, Mar 15, 2001	8.67	8.83	8.50	8.71
255	NASDAQ	HTLF	Mon, Mar 12, 2001	8.50	8.50	8.50	8.50
254	NASDAQ	HTLF	Thu, Mar 8, 2001	8.92	8.92	8.83	8.83
253	NASDAQ	HTLF	Mon, Mar 5, 2001	8.83	8.83	8.75	8.75
252	NASDAQ	HTLF	Fri, Mar 2, 2001	8.92	8.92	8.83	8.83
251	NASDAQ	HTLF	Thu, Mar 1, 2001	8.83	8.83	8.83	8.83
250	NASDAQ	HTLF	Wed, Feb 28, 2001	9.00	9.00	9.00	9.00
249	NASDAQ	HTLF	Mon, Feb 26, 2001	9.00	9.00	9.00	9.00
248	NASDAQ	HTLF	Fri, Feb 23, 2001	8.83	8.83	8.83	8.83
247	NASDAQ	HTLF	Thu, Feb 22, 2001	8.83	8.83	8.83	8.83
246	NASDAQ	HTLF	Wed, Feb 14, 2001	8.83	8.83	8.83	8.83
245	NASDAQ	HTLF	Mon, Feb 12, 2001	9.50	9.50	9.00	9.00
244	NASDAQ	HTLF	Fri, Feb 9, 2001	9.00	9.00	8.92	9.00
243	NASDAQ	HTLF	Wed, Feb 7, 2001	9.17	9.17	9.17	9.17
242	NASDAQ	HTLF	Mon, Feb 5, 2001	8.92	8.92	8.92	8.92
241	NASDAQ	HTLF	Mon, Jan 29, 2001	8.92	8.92	8.92	8.92
240	NASDAQ	HTLF	Thu, Jan 25, 2001	8.92	8.92	8.92	8.92
239	NASDAQ	HTLF	Tue, Jan 23, 2001	8.92	8.92	8.92	8.92
238	NASDAQ	HTLF	Mon, Jan 22, 2001	9.29	9.29	9.29	9.29
237	NASDAQ	HTLF	Fri, Jan 19, 2001	9.17	9.17	9.17	9.17
236	NASDAQ	HTLF	Wed, Jan 17, 2001	8.83	8.83	8.83	8.83
235	NASDAQ	HTLF	Fri, Jan 12, 2001	9.50	9.50	9.42	9.42
234	NASDAQ	HTLF	Thu, Jan 11, 2001	8.83	9.25	8.83	9.25
233	NASDAQ	HTLF	Wed, Jan 10, 2001	9.29	9.29	9.29	9.29
232	NASDAQ	HTLF	Tue, Jan 9, 2001	8.83	8.83	8.83	8.83
231	NASDAQ	HTLF	Mon, Jan 8, 2001	9.00	9.33	9.00	9.33
230	NASDAQ	HTLF	Fri, Jan 5, 2001	9.42	9.42	9.00	9.42
229	NASDAQ	HTLF	Thu, Jan 4, 2001	9.42	9.42	9.08	9.08
228	NASDAQ	HTLF	Wed, Jan 3, 2001	8.83	8.83	8.83	8.83
227	NASDAQ	HTLF	Fri, Dec 29, 2000	9.00	9.00	8.83	8.83
226	NASDAQ	HTLF	Tue, Dec 26, 2000	8.75	8.75	8.75	8.75
225	NASDAQ	HTLF	Fri, Dec 22, 2000	8.83	9.08	8.83	9.08
224	NASDAQ	HTLF	Thu, Dec 21, 2000	8.83	8.83	8.83	8.83
223	NASDAQ	HTLF	Wed, Dec 20, 2000	8.83	8.83	8.83	8.83
222	NASDAQ	HTLF	Mon, Dec 18, 2000	9.33	9.33	8.83	8.83
221	NASDAQ	HTLF	Thu, Dec 14, 2000	8.83	9.75	8.83	9.00
220	NASDAQ	HTLF	Fri, Dec 8, 2000	8.67	8.67	8.67	8.67
219	NASDAQ	HTLF	Thu, Dec 7, 2000	9.33	9.33	9.33	9.33
218	NASDAQ	HTLF	Wed, Dec 6, 2000	9.33	9.33	9.33	9.33
217	NASDAQ	HTLF	Tue, Dec 5, 2000	8.83	9.25	8.67	9.25
216	NASDAQ	HTLF	Fri, Dec 1, 2000	9.33	9.33	9.33	9.33
215	NASDAQ	HTLF	Thu, Nov 30, 2000	9.50	9.50	9.33	9.33
214	NASDAQ	HTLF	Tue, Nov 28, 2000	9.08	9.08	8.67	8.67
213	NASDAQ	HTLF	Tue, Nov 21, 2000	8.67	9.33	8.67	9.33
212	NASDAQ	HTLF	Tue, Nov 14, 2000	8.83	9.00	8.83	9.00
211	NASDAQ	HTLF	Mon, Nov 13, 2000	9.50	9.50	8.92	9.33
210	NASDAQ	HTLF	Tue, Nov 7, 2000	9.50	9.50	9.33	9.33
209	NASDAQ	HTLF	Mon, Nov 6, 2000	9.33	9.33	9.33	9.33
208	NASDAQ	HTLF	Tue, Oct 31, 2000	9.42	9.42	9.42	9.42
207	NASDAQ	HTLF	Mon, Oct 30, 2000	9.00	9.00	9.00	9.00
206	NASDAQ	HTLF	Fri, Oct 27, 2000	8.67	8.67	8.67	8.67
205	NASDAQ	HTLF	Tue, Oct 24, 2000	9.00	9.00	8.67	8.67
204	NASDAQ	HTLF	Mon, Oct 23, 2000	9.17	9.17	8.67	8.67
203	NASDAQ	HTLF	Fri, Oct 20, 2000	8.67	9.50	8.67	9.50
202	NASDAQ	HTLF	Thu, Oct 19, 2000	8.33	8.67	8.33	8.67
201	NASDAQ	HTLF	Wed, Oct 18, 2000	9.08	9.08	8.33	8.50
200	NASDAQ	HTLF	Tue, Oct 17, 2000	8.75	8.75	8.71	8.71
199	NASDAQ	HTLF	Fri, Oct 13, 2000	9.17	9.17	9.17	9.17
198	NASDAQ	HTLF	Thu, Oct 12, 2000	9.17	9.17	9.17	9.17
197	NASDAQ	HTLF	Wed, Oct 11, 2000	9.00	9.25	8.67	8.67
196	NASDAQ	HTLF	Mon, Oct 9, 2000	9.00	9.25	9.00	9.25
195	NASDAQ	HTLF	Fri, Oct 6, 2000	9.00	9.00	9.00	9.00
194	NASDAQ	HTLF	Wed, Oct 4, 2000	9.25	9.25	9.00	9.00
193	NASDAQ	HTLF	Mon, Oct 2, 2000	9.58	9.58	9.25	9.25
192	NASDAQ	HTLF	Wed, Sep 27, 2000	9.58	9.58	9.58	9.58
191	NASDAQ	HTLF	Fri, Sep 22, 2000	9.58	9.58	9.58	9.58
190	NASDAQ	HTLF	Thu, Sep 21, 2000	9.75	9.75	9.75	9.75
189	NASDAQ	HTLF	Wed, Sep 20, 2000	9.58	9.58	9.58	9.58
188	NASDAQ	HTLF	Tue, Sep 19, 2000	9.58	9.58	9.58	9.58
187	NASDAQ	HTLF	Fri, Sep 15, 2000	9.83	9.83	9.67	9.67
186	NASDAQ	HTLF	Thu, Sep 14, 2000	9.58	9.75	9.58	9.75
185	NASDAQ	HTLF	Wed, Sep 13, 2000	9.58	9.58	9.58	9.58
184	NASDAQ	HTLF	Mon, Sep 11, 2000	9.58	9.58	9.58	9.58
183	NASDAQ	HTLF	Fri, Sep 8, 2000	9.58	9.67	9.58	9.67
182	NASDAQ	HTLF	Fri, Sep 1, 2000	9.58	9.58	9.58	9.58
181	NASDAQ	HTLF	Thu, Aug 31, 2000	9.58	9.83	9.58	9.58
180	NASDAQ	HTLF	Wed, Aug 30, 2000	9.58	9.58	9.58	9.58
179	NASDAQ	HTLF	Tue, Aug 29, 2000	9.58	9.58	9.58	9.58
178	NASDAQ	HTLF	Mon, Aug 28, 2000	9.58	9.75	9.58	9.75
177	NASDAQ	HTLF	Fri, Aug 25, 2000	9.83	9.83	9.58	9.58
176	NASDAQ	HTLF	Thu, Aug 24, 2000	9.58	9.58	9.58	9.58
175	NASDAQ	HTLF	Wed, Aug 23, 2000	9.58	9.83	9.58	9.83
174	NASDAQ	HTLF	Mon, Aug 21, 2000	9.58	9.75	9.58	9.75
173	NASDAQ	HTLF	Thu, Aug 17, 2000	10.00	10.00	9.58	9.58
172	NASDAQ	HTLF	Wed, Aug 16, 2000	9.58	9.58	9.58	9.58
171	NASDAQ	HTLF	Tue, Aug 15, 2000	9.58	9.58	9.58	9.58
170	NASDAQ	HTLF	Mon, Aug 14, 2000	9.58	9.58	9.58	9.58
169	NASDAQ	HTLF	Fri, Aug 11, 2000	9.58	9.58	9.58	9.58
168	NASDAQ	HTLF	Mon, Aug 7, 2000	9.58	9.58	9.58	9.58
167	NASDAQ	HTLF	Fri, Aug 4, 2000	9.58	9.67	9.58	9.67
166	NASDAQ	HTLF	Wed, Aug 2, 2000	9.58	9.67	9.58	9.67
165	NASDAQ	HTLF	Tue, Aug 1, 2000	9.58	9.58	9.58	9.58
164	NASDAQ	HTLF	Mon, Jul 31, 2000	10.00	10.00	9.67	9.67
163	NASDAQ	HTLF	Fri, Jul 28, 2000	9.58	9.58	9.58	9.58
162	NASDAQ	HTLF	Tue, Jul 25, 2000	9.67	9.83	9.67	9.83
161	NASDAQ	HTLF	Thu, Jul 20, 2000	9.67	9.67	9.67	9.67
160	NASDAQ	HTLF	Mon, Jul 17, 2000	9.33	9.33	9.33	9.33
159	NASDAQ	HTLF	Fri, Jun 30, 2000	9.42	9.50	9.42	9.50
158	NASDAQ	HTLF	Wed, Jun 28, 2000	9.33	9.42	9.33	9.42
157	NASDAQ	HTLF	Tue, Jun 27, 2000	10.42	10.42	10.42	10.42
156	NASDAQ	HTLF	Fri, Jun 16, 2000	10.17	10.17	10.17	10.17
155	NASDAQ	HTLF	Thu, Jun 15, 2000	10.17	10.17	10.17	10.17
154	NASDAQ	HTLF	Wed, Jun 14, 2000	10.13	10.33	10.13	10.33
153	NASDAQ	HTLF	Fri, Jun 9, 2000	10.33	10.33	10.33	10.33
152	NASDAQ	HTLF	Tue, Jun 6, 2000	10.33	10.33	10.33	10.33
151	NASDAQ	HTLF	Fri, Jun 2, 2000	10.17	10.33	9.92	9.92
150	NASDAQ	HTLF	Thu, Jun 1, 2000	9.92	9.92	9.92	9.92
149	NASDAQ	HTLF	Wed, May 31, 2000	10.00	10.17	10.00	10.17
148	NASDAQ	HTLF	Fri, May 26, 2000	10.83	10.83	9.83	10.33
147	NASDAQ	HTLF	Thu, May 25, 2000	9.83	10.00	9.83	10.00
146	NASDAQ	HTLF	Tue, May 23, 2000	9.83	9.83	9.83	9.83
145	NASDAQ	HTLF	Mon, May 22, 2000	9.83	10.00	9.83	10.00
144	NASDAQ	HTLF	Wed, May 17, 2000	9.83	9.83	9.83	9.83
143	NASDAQ	HTLF	Tue, May 16, 2000	10.00	10.00	10.00	10.00
142	NASDAQ	HTLF	Mon, May 15, 2000	9.83	9.83	9.83	9.83
141	NASDAQ	HTLF	Thu, May 11, 2000	9.67	9.83	9.67	9.83
140	NASDAQ	HTLF	Wed, May 10, 2000	9.67	9.67	9.67	9.67
139	NASDAQ	HTLF	Tue, May 9, 2000	10.08	10.08	10.08	10.08
138	NASDAQ	HTLF	Mon, May 8, 2000	9.67	9.67	9.67	9.67
137	NASDAQ	HTLF	Wed, May 3, 2000	10.17	10.17	10.08	10.17
136	NASDAQ	HTLF	Thu, Apr 27, 2000	9.33	9.75	9.33	9.75
135	NASDAQ	HTLF	Wed, Apr 26, 2000	10.83	10.83	9.33	9.83
134	NASDAQ	HTLF	Wed, Apr 19, 2000	9.83	10.17	9.83	10.17
133	NASDAQ	HTLF	Fri, Apr 14, 2000	9.92	10.17	9.83	9.83
132	NASDAQ	HTLF	Tue, Apr 4, 2000	10.08	10.08	10.08	10.08
131	NASDAQ	HTLF	Mon, Apr 3, 2000	10.08	10.08	10.08	10.08
130	NASDAQ	HTLF	Thu, Mar 30, 2000	10.08	10.08	10.08	10.08
129	NASDAQ	HTLF	Wed, Mar 29, 2000	10.25	10.25	10.25	10.25
128	NASDAQ	HTLF	Tue, Mar 28, 2000	10.00	10.00	10.00	10.00
127	NASDAQ	HTLF	Mon, Mar 27, 2000	10.33	10.33	10.00	10.00
126	NASDAQ	HTLF	Thu, Mar 23, 2000	10.17	10.17	10.00	10.00
125	NASDAQ	HTLF	Wed, Mar 22, 2000	10.67	10.83	10.17	10.67
124	NASDAQ	HTLF	Tue, Mar 14, 2000	10.17	10.25	10.17	10.25
123	NASDAQ	HTLF	Mon, Mar 13, 2000	10.17	10.17	10.17	10.17
122	NASDAQ	HTLF	Thu, Mar 9, 2000	10.17	10.17	10.17	10.17
121	NASDAQ	HTLF	Mon, Mar 6, 2000	9.92	10.17	9.92	10.17
120	NASDAQ	HTLF	Fri, Mar 3, 2000	10.75	10.75	9.92	10.58
119	NASDAQ	HTLF	Thu, Mar 2, 2000	11.17	11.58	11.00	11.58
118	NASDAQ	HTLF	Wed, Mar 1, 2000	11.17	11.17	11.17	11.17
117	NASDAQ	HTLF	Fri, Feb 25, 2000	11.33	11.33	11.33	11.33
116	NASDAQ	HTLF	Wed, Feb 23, 2000	10.75	11.83	10.75	11.83
115	NASDAQ	HTLF	Fri, Feb 18, 2000	10.92	10.92	10.92	10.92
114	NASDAQ	HTLF	Thu, Feb 10, 2000	11.08	11.08	11.00	11.00
113	NASDAQ	HTLF	Thu, Feb 3, 2000	11.33	11.33	11.08	11.08
112	NASDAQ	HTLF	Wed, Feb 2, 2000	11.33	11.33	11.33	11.33
111	NASDAQ	HTLF	Tue, Feb 1, 2000	11.25	11.25	11.08	11.08
110	NASDAQ	HTLF	Thu, Jan 27, 2000	11.25	11.25	11.25	11.25
109	NASDAQ	HTLF	Fri, Jan 21, 2000	11.25	11.25	11.25	11.25
108	NASDAQ	HTLF	Wed, Jan 5, 2000	12.33	12.33	12.33	12.33
107	NASDAQ	HTLF	Tue, Jan 4, 2000	11.75	11.75	11.75	11.75
106	NASDAQ	HTLF	Thu, Dec 30, 1999	11.67	11.67	11.67	11.67
105	NASDAQ	HTLF	Wed, Dec 29, 1999	11.00	11.92	11.00	11.92
104	NASDAQ	HTLF	Mon, Dec 27, 1999	11.67	11.75	10.67	10.67
103	NASDAQ	HTLF	Mon, Dec 20, 1999	11.92	11.92	11.67	11.67
102	NASDAQ	HTLF	Fri, Dec 17, 1999	11.92	11.92	11.67	11.67
101	NASDAQ	HTLF	Tue, Dec 14, 1999	12.17	12.17	12.17	12.17
100	NASDAQ	HTLF	Mon, Dec 13, 1999	12.17	12.50	12.17	12.50
99	NASDAQ	HTLF	Fri, Dec 10, 1999	12.33	12.33	12.33	12.33
98	NASDAQ	HTLF	Tue, Dec 7, 1999	12.58	12.58	12.58	12.58
97	NASDAQ	HTLF	Tue, Nov 23, 1999	12.67	12.67	12.58	12.67
96	NASDAQ	HTLF	Wed, Nov 17, 1999	12.67	12.67	12.67	12.67
95	NASDAQ	HTLF	Tue, Nov 16, 1999	12.67	12.67	12.67	12.67
94	NASDAQ	HTLF	Fri, Nov 12, 1999	12.58	12.58	12.58	12.58
93	NASDAQ	HTLF	Thu, Nov 11, 1999	12.58	12.58	12.58	12.58
92	NASDAQ	HTLF	Tue, Nov 9, 1999	12.67	12.83	12.67	12.83
91	NASDAQ	HTLF	Fri, Nov 5, 1999	13.00	13.00	12.67	12.67
90	NASDAQ	HTLF	Thu, Nov 4, 1999	12.67	12.67	12.67	12.67
89	NASDAQ	HTLF	Wed, Nov 3, 1999	12.63	12.71	12.63	12.67
88	NASDAQ	HTLF	Tue, Nov 2, 1999	12.58	12.83	12.58	12.83
87	NASDAQ	HTLF	Fri, Oct 29, 1999	12.58	12.67	12.58	12.67
86	NASDAQ	HTLF	Thu, Oct 28, 1999	12.79	12.79	12.79	12.79
85	NASDAQ	HTLF	Tue, Oct 26, 1999	12.58	12.79	12.58	12.79
84	NASDAQ	HTLF	Mon, Oct 25, 1999	12.92	12.92	12.92	12.92
83	NASDAQ	HTLF	Wed, Oct 20, 1999	12.50	12.83	12.50	12.83
82	NASDAQ	HTLF	Tue, Oct 19, 1999	12.58	12.58	12.58	12.58
81	NASDAQ	HTLF	Wed, Oct 13, 1999	12.92	12.92	12.92	12.92
80	NASDAQ	HTLF	Tue, Oct 12, 1999	12.67	12.67	12.67	12.67
79	NASDAQ	HTLF	Mon, Oct 11, 1999	12.92	12.92	12.92	12.92
78	NASDAQ	HTLF	Tue, Sep 28, 1999	12.67	13.08	12.67	12.67
77	NASDAQ	HTLF	Mon, Sep 27, 1999	12.67	12.67	12.67	12.67
76	NASDAQ	HTLF	Fri, Sep 24, 1999	12.75	12.92	12.75	12.75
75	NASDAQ	HTLF	Thu, Sep 23, 1999	12.75	12.75	12.75	12.75
74	NASDAQ	HTLF	Tue, Sep 21, 1999	12.75	12.75	12.75	12.75
73	NASDAQ	HTLF	Mon, Sep 20, 1999	13.00	13.00	12.83	12.92
72	NASDAQ	HTLF	Fri, Sep 17, 1999	12.75	13.33	12.75	13.33
71	NASDAQ	HTLF	Thu, Sep 16, 1999	12.75	12.75	12.75	12.75
70	NASDAQ	HTLF	Tue, Sep 14, 1999	12.83	12.83	12.83	12.83
69	NASDAQ	HTLF	Mon, Sep 13, 1999	12.83	13.00	12.83	13.00
68	NASDAQ	HTLF	Fri, Sep 10, 1999	13.00	13.00	13.00	13.00
67	NASDAQ	HTLF	Thu, Sep 9, 1999	12.83	13.00	12.83	13.00
66	NASDAQ	HTLF	Wed, Sep 8, 1999	12.75	13.00	12.75	13.00
65	NASDAQ	HTLF	Tue, Sep 7, 1999	12.67	13.00	12.67	13.00
64	NASDAQ	HTLF	Wed, Sep 1, 1999	12.67	13.00	12.67	13.00
63	NASDAQ	HTLF	Tue, Aug 31, 1999	12.67	12.83	12.67	12.67
62	NASDAQ	HTLF	Wed, Aug 25, 1999	13.25	13.25	13.25	13.25
61	NASDAQ	HTLF	Thu, Aug 19, 1999	13.00	13.00	13.00	13.00
60	NASDAQ	HTLF	Tue, Aug 10, 1999	13.00	13.00	12.92	12.92
59	NASDAQ	HTLF	Thu, Jul 29, 1999	13.17	13.17	13.17	13.17
58	NASDAQ	HTLF	Mon, Jul 26, 1999	12.58	12.58	12.58	12.58
57	NASDAQ	HTLF	Wed, Jul 21, 1999	13.00	13.17	13.00	13.17
56	NASDAQ	HTLF	Tue, Jul 13, 1999	12.58	12.58	12.58	12.58
55	NASDAQ	HTLF	Fri, Jul 9, 1999	12.58	12.58	12.58	12.58
54	NASDAQ	HTLF	Thu, Jul 8, 1999	12.58	13.67	12.58	13.67
53	NASDAQ	HTLF	Wed, Jun 30, 1999	12.67	12.83	12.67	12.83
52	NASDAQ	HTLF	Tue, Jun 29, 1999	13.17	13.17	13.17	13.17
51	NASDAQ	HTLF	Mon, Jun 28, 1999	13.00	13.17	13.00	13.17
50	NASDAQ	HTLF	Fri, Jun 25, 1999	12.58	12.83	12.58	12.83
49	NASDAQ	HTLF	Wed, Jun 23, 1999	12.75	12.75	12.75	12.75
48	NASDAQ	HTLF	Tue, Jun 22, 1999	12.92	12.92	12.92	12.92
47	NASDAQ	HTLF	Mon, Jun 21, 1999	12.92	13.17	12.92	13.00
46	NASDAQ	HTLF	Thu, Jun 17, 1999	12.67	12.83	12.67	12.83
45	NASDAQ	HTLF	Wed, Jun 16, 1999	12.58	13.08	12.58	13.08
44	NASDAQ	HTLF	Thu, Jun 10, 1999	12.67	12.67	12.67	12.67
43	NASDAQ	HTLF	Wed, Jun 9, 1999	12.83	12.83	12.83	12.83
42	NASDAQ	HTLF	Tue, Jun 8, 1999	12.67	12.83	12.67	12.83
41	NASDAQ	HTLF	Mon, Jun 7, 1999	12.67	12.83	12.67	12.83
40	NASDAQ	HTLF	Tue, May 25, 1999	12.67	12.67	12.67	12.67
39	NASDAQ	HTLF	Fri, May 14, 1999	12.42	12.42	12.42	12.42
38	NASDAQ	HTLF	Thu, May 13, 1999	12.58	12.58	12.42	12.42
37	NASDAQ	HTLF	Tue, May 11, 1999	12.33	12.33	12.33	12.33
36	NASDAQ	HTLF	Thu, May 6, 1999	12.58	12.58	12.33	12.33
35	NASDAQ	HTLF	Wed, May 5, 1999	12.33	12.42	12.33	12.42
34	NASDAQ	HTLF	Tue, May 4, 1999	12.33	12.33	12.33	12.33
33	NASDAQ	HTLF	Thu, Apr 29, 1999	12.33	12.33	12.33	12.33
32	NASDAQ	HTLF	Wed, Apr 28, 1999	12.42	12.58	12.33	12.33
31	NASDAQ	HTLF	Mon, Apr 26, 1999	12.17	12.17	12.17	12.17
30	NASDAQ	HTLF	Tue, Apr 20, 1999	12.58	12.67	12.58	12.67
29	NASDAQ	HTLF	Fri, Apr 9, 1999	12.33	12.50	12.33	12.50
28	NASDAQ	HTLF	Thu, Apr 8, 1999	12.42	12.42	12.42	12.42
27	NASDAQ	HTLF	Wed, Apr 7, 1999	12.58	12.58	12.58	12.58
26	NASDAQ	HTLF	Tue, Apr 6, 1999	12.50	12.50	12.50	12.50
25	NASDAQ	HTLF	Mon, Apr 5, 1999	12.17	12.42	12.17	12.42
24	NASDAQ	HTLF	Fri, Mar 26, 1999	12.17	12.17	12.17	12.17
23	NASDAQ	HTLF	Wed, Mar 24, 1999	12.58	12.58	12.58	12.58
22	NASDAQ	HTLF	Tue, Mar 23, 1999	12.25	12.25	12.25	12.25
21	NASDAQ	HTLF	Mon, Mar 22, 1999	12.42	12.42	12.33	12.33
20	NASDAQ	HTLF	Fri, Mar 19, 1999	12.42	12.42	12.42	12.42
19	NASDAQ	HTLF	Wed, Mar 17, 1999	12.17	12.17	12.17	12.17
18	NASDAQ	HTLF	Mon, Mar 15, 1999	12.17	12.42	12.17	12.17
17	NASDAQ	HTLF	Tue, Mar 9, 1999	12.25	12.42	12.25	12.25
16	NASDAQ	HTLF	Thu, Mar 4, 1999	13.00	13.00	13.00	13.00
15	NASDAQ	HTLF	Thu, Feb 25, 1999	12.42	12.42	12.42	12.42
14	NASDAQ	HTLF	Wed, Feb 24, 1999	12.33	12.42	12.33	12.42
13	NASDAQ	HTLF	Tue, Feb 23, 1999	12.25	12.42	12.25	12.42
12	NASDAQ	HTLF	Tue, Feb 16, 1999	12.25	12.33	12.17	12.33
11	NASDAQ	HTLF	Fri, Feb 12, 1999	12.00	12.00	12.00	12.00
10	NASDAQ	HTLF	Thu, Feb 11, 1999	12.25	12.42	12.00	12.00
9	NASDAQ	HTLF	Wed, Feb 10, 1999	12.00	12.33	12.00	12.33
8	NASDAQ	HTLF	Tue, Feb 9, 1999	12.00	12.00	12.00	12.00
7	NASDAQ	HTLF	Mon, Feb 8, 1999	12.00	12.33	12.00	12.33
6	NASDAQ	HTLF	Thu, Feb 4, 1999	12.00	12.00	12.00	12.00
5	NASDAQ	HTLF	Mon, Feb 1, 1999	12.17	12.33	12.17	12.33
4	NASDAQ	HTLF	Fri, Jan 29, 1999	12.25	12.67	11.92	12.67
3	NASDAQ	HTLF	Mon, Jan 25, 1999	12.17	12.17	12.17	12.17
2	NASDAQ	HTLF	Fri, Jan 22, 1999	12.33	12.33	12.33	12.33
1	NASDAQ	HTLF	Mon, Jan 4, 1999	12.00	12.33	12.00	12.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Heartland Financial USA Inc NASDAQ:HTLF 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