John Hancock Tax-Advantaged Global Shareholder Yield Fund NYSE:HTY Historical Prices

Below are the 4138 trading days of historical prices for HTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4138	NYSE	HTY	Wed, Mar 6, 2024	5.20	5.22	5.19	5.20
4137	NYSE	HTY	Tue, Mar 5, 2024	5.20	5.24	5.20	5.21
4136	NYSE	HTY	Mon, Mar 4, 2024	5.23	5.26	5.20	5.21
4135	NYSE	HTY	Fri, Mar 1, 2024	5.20	5.24	5.20	5.22
4134	NYSE	HTY	Thu, Feb 29, 2024	5.15	5.18	5.15	5.18
4133	NYSE	HTY	Wed, Feb 28, 2024	5.16	5.16	5.14	5.14
4132	NYSE	HTY	Tue, Feb 27, 2024	5.16	5.16	5.13	5.16
4131	NYSE	HTY	Mon, Feb 26, 2024	5.18	5.18	5.14	5.15
4130	NYSE	HTY	Fri, Feb 23, 2024	5.14	5.18	5.14	5.18
4129	NYSE	HTY	Thu, Feb 22, 2024	5.14	5.15	5.10	5.12
4128	NYSE	HTY	Wed, Feb 21, 2024	5.04	5.11	5.04	5.09
4127	NYSE	HTY	Tue, Feb 20, 2024	5.05	5.09	5.05	5.07
4126	NYSE	HTY	Fri, Feb 16, 2024	5.07	5.08	5.06	5.07
4125	NYSE	HTY	Thu, Feb 15, 2024	5.05	5.09	5.05	5.06
4124	NYSE	HTY	Wed, Feb 14, 2024	5.05	5.05	5.02	5.05
4123	NYSE	HTY	Tue, Feb 13, 2024	5.06	5.06	5.01	5.02
4122	NYSE	HTY	Mon, Feb 12, 2024	5.08	5.13	5.08	5.10
4121	NYSE	HTY	Fri, Feb 9, 2024	5.09	5.10	5.07	5.10
4120	NYSE	HTY	Thu, Feb 8, 2024	5.07	5.10	5.07	5.09
4119	NYSE	HTY	Wed, Feb 7, 2024	5.11	5.11	5.07	5.07
4118	NYSE	HTY	Tue, Feb 6, 2024	5.07	5.10	5.06	5.10
4117	NYSE	HTY	Mon, Feb 5, 2024	5.08	5.08	5.04	5.07
4116	NYSE	HTY	Fri, Feb 2, 2024	5.01	5.08	5.01	5.08
4115	NYSE	HTY	Thu, Feb 1, 2024	5.01	5.09	5.01	5.07
4114	NYSE	HTY	Wed, Jan 31, 2024	5.05	5.09	5.02	5.02
4113	NYSE	HTY	Tue, Jan 30, 2024	5.06	5.11	5.06	5.09
4112	NYSE	HTY	Mon, Jan 29, 2024	5.05	5.11	5.04	5.08
4111	NYSE	HTY	Fri, Jan 26, 2024	5.04	5.09	5.04	5.07
4110	NYSE	HTY	Thu, Jan 25, 2024	5.03	5.08	5.03	5.05
4109	NYSE	HTY	Wed, Jan 24, 2024	5.14	5.15	5.04	5.04
4108	NYSE	HTY	Tue, Jan 23, 2024	5.09	5.15	5.04	5.14
4107	NYSE	HTY	Mon, Jan 22, 2024	5.04	5.08	5.04	5.08
4106	NYSE	HTY	Fri, Jan 19, 2024	5.00	5.03	4.98	5.02
4105	NYSE	HTY	Thu, Jan 18, 2024	4.94	5.02	4.94	5.01
4104	NYSE	HTY	Wed, Jan 17, 2024	4.96	4.98	4.94	4.95
4103	NYSE	HTY	Tue, Jan 16, 2024	5.04	5.06	4.97	5.01
4102	NYSE	HTY	Fri, Jan 12, 2024	5.10	5.11	5.05	5.05
4101	NYSE	HTY	Thu, Jan 11, 2024	5.10	5.10	5.05	5.10
4100	NYSE	HTY	Wed, Jan 10, 2024	5.08	5.11	5.06	5.09
4099	NYSE	HTY	Tue, Jan 9, 2024	5.08	5.08	5.05	5.08
4098	NYSE	HTY	Mon, Jan 8, 2024	5.08	5.12	5.05	5.08
4097	NYSE	HTY	Fri, Jan 5, 2024	5.05	5.11	5.03	5.05
4096	NYSE	HTY	Thu, Jan 4, 2024	5.02	5.04	4.98	5.04
4095	NYSE	HTY	Wed, Jan 3, 2024	5.04	5.04	4.99	4.99
4094	NYSE	HTY	Tue, Jan 2, 2024	5.02	5.10	5.02	5.04
4093	NYSE	HTY	Fri, Dec 29, 2023	5.03	5.11	4.97	5.11
4092	NYSE	HTY	Thu, Dec 28, 2023	4.98	5.00	4.96	5.00
4091	NYSE	HTY	Wed, Dec 27, 2023	5.00	5.01	4.96	4.99
4090	NYSE	HTY	Tue, Dec 26, 2023	4.94	5.01	4.93	4.99
4089	NYSE	HTY	Fri, Dec 22, 2023	4.93	4.96	4.93	4.95
4088	NYSE	HTY	Thu, Dec 21, 2023	4.92	4.92	4.88	4.89
4087	NYSE	HTY	Wed, Dec 20, 2023	4.89	4.94	4.88	4.91
4086	NYSE	HTY	Tue, Dec 19, 2023	4.83	4.88	4.78	4.88
4085	NYSE	HTY	Mon, Dec 18, 2023	4.82	4.86	4.72	4.83
4084	NYSE	HTY	Fri, Dec 15, 2023	4.66	4.83	4.56	4.83
4083	NYSE	HTY	Thu, Dec 14, 2023	4.48	4.59	4.48	4.51
4082	NYSE	HTY	Wed, Dec 13, 2023	4.41	4.50	4.39	4.48
4081	NYSE	HTY	Tue, Dec 12, 2023	4.39	4.41	4.38	4.39
4080	NYSE	HTY	Mon, Dec 11, 2023	4.35	4.41	4.35	4.39
4079	NYSE	HTY	Fri, Dec 8, 2023	4.38	4.41	4.36	4.39
4078	NYSE	HTY	Thu, Dec 7, 2023	4.56	4.57	4.50	4.38
4077	NYSE	HTY	Wed, Dec 6, 2023	4.56	4.57	4.53	4.54
4076	NYSE	HTY	Tue, Dec 5, 2023	4.52	4.56	4.50	4.53
4075	NYSE	HTY	Mon, Dec 4, 2023	4.57	4.59	4.55	4.55
4074	NYSE	HTY	Fri, Dec 1, 2023	4.53	4.59	4.53	4.58
4073	NYSE	HTY	Thu, Nov 30, 2023	4.48	4.56	4.48	4.53
4072	NYSE	HTY	Wed, Nov 29, 2023	4.51	4.56	4.48	4.48
4071	NYSE	HTY	Tue, Nov 28, 2023	4.50	4.52	4.50	4.51
4070	NYSE	HTY	Mon, Nov 27, 2023	4.56	4.56	4.51	4.54
4069	NYSE	HTY	Fri, Nov 24, 2023	4.51	4.54	4.50	4.53
4068	NYSE	HTY	Wed, Nov 22, 2023	4.49	4.55	4.49	4.54
4067	NYSE	HTY	Tue, Nov 21, 2023	4.45	4.49	4.45	4.48
4066	NYSE	HTY	Mon, Nov 20, 2023	4.43	4.48	4.42	4.48
4065	NYSE	HTY	Fri, Nov 17, 2023	4.43	4.45	4.40	4.40
4064	NYSE	HTY	Thu, Nov 16, 2023	4.41	4.44	4.40	4.40
4063	NYSE	HTY	Wed, Nov 15, 2023	4.43	4.45	4.40	4.40
4062	NYSE	HTY	Tue, Nov 14, 2023	4.38	4.45	4.38	4.41
4061	NYSE	HTY	Mon, Nov 13, 2023	4.37	4.37	4.32	4.33
4060	NYSE	HTY	Fri, Nov 10, 2023	4.28	4.35	4.27	4.35
4059	NYSE	HTY	Thu, Nov 9, 2023	4.34	4.34	4.29	4.29
4058	NYSE	HTY	Wed, Nov 8, 2023	4.34	4.34	4.29	4.31
4057	NYSE	HTY	Tue, Nov 7, 2023	4.29	4.33	4.27	4.33
4056	NYSE	HTY	Mon, Nov 6, 2023	4.30	4.33	4.28	4.29
4055	NYSE	HTY	Fri, Nov 3, 2023	4.27	4.30	4.23	4.29
4054	NYSE	HTY	Thu, Nov 2, 2023	4.16	4.24	4.16	4.22
4053	NYSE	HTY	Wed, Nov 1, 2023	4.10	4.15	4.10	4.13
4052	NYSE	HTY	Tue, Oct 31, 2023	4.11	4.12	4.09	4.10
4051	NYSE	HTY	Mon, Oct 30, 2023	4.03	4.12	4.03	4.08
4050	NYSE	HTY	Fri, Oct 27, 2023	4.10	4.11	4.04	4.04
4049	NYSE	HTY	Thu, Oct 26, 2023	4.13	4.15	4.10	4.11
4048	NYSE	HTY	Wed, Oct 25, 2023	4.20	4.22	4.12	4.13
4047	NYSE	HTY	Tue, Oct 24, 2023	4.23	4.26	4.20	4.22
4046	NYSE	HTY	Mon, Oct 23, 2023	4.20	4.26	4.20	4.20
4045	NYSE	HTY	Fri, Oct 20, 2023	4.25	4.27	4.21	4.23
4044	NYSE	HTY	Thu, Oct 19, 2023	4.27	4.29	4.24	4.25
4043	NYSE	HTY	Wed, Oct 18, 2023	4.30	4.31	4.26	4.26
4042	NYSE	HTY	Tue, Oct 17, 2023	4.34	4.35	4.30	4.31
4041	NYSE	HTY	Mon, Oct 16, 2023	4.35	4.39	4.29	4.36
4040	NYSE	HTY	Fri, Oct 13, 2023	4.37	4.40	4.33	4.35
4039	NYSE	HTY	Thu, Oct 12, 2023	4.37	4.39	4.34	4.35
4038	NYSE	HTY	Wed, Oct 11, 2023	4.38	4.39	4.35	4.38
4037	NYSE	HTY	Tue, Oct 10, 2023	4.36	4.42	4.27	4.39
4036	NYSE	HTY	Mon, Oct 9, 2023	4.30	4.37	4.30	4.35
4035	NYSE	HTY	Fri, Oct 6, 2023	4.25	4.33	4.25	4.32
4034	NYSE	HTY	Thu, Oct 5, 2023	4.26	4.31	4.25	4.25
4033	NYSE	HTY	Wed, Oct 4, 2023	4.30	4.32	4.27	4.28
4032	NYSE	HTY	Tue, Oct 3, 2023	4.36	4.36	4.28	4.29
4031	NYSE	HTY	Mon, Oct 2, 2023	4.38	4.40	4.36	4.37
4030	NYSE	HTY	Fri, Sep 29, 2023	4.44	4.45	4.40	4.40
4029	NYSE	HTY	Thu, Sep 28, 2023	4.35	4.39	4.35	4.39
4028	NYSE	HTY	Wed, Sep 27, 2023	4.40	4.40	4.35	4.36
4027	NYSE	HTY	Tue, Sep 26, 2023	4.41	4.42	4.37	4.38
4026	NYSE	HTY	Mon, Sep 25, 2023	4.45	4.45	4.42	4.42
4025	NYSE	HTY	Fri, Sep 22, 2023	4.49	4.49	4.46	4.47
4024	NYSE	HTY	Thu, Sep 21, 2023	4.50	4.50	4.44	4.46
4023	NYSE	HTY	Wed, Sep 20, 2023	4.51	4.52	4.51	4.51
4022	NYSE	HTY	Tue, Sep 19, 2023	4.50	4.53	4.50	4.51
4021	NYSE	HTY	Mon, Sep 18, 2023	4.52	4.55	4.50	4.50
4020	NYSE	HTY	Fri, Sep 15, 2023	4.54	4.56	4.50	4.53
4019	NYSE	HTY	Thu, Sep 14, 2023	4.56	4.58	4.53	4.55
4018	NYSE	HTY	Wed, Sep 13, 2023	4.52	4.55	4.52	4.53
4017	NYSE	HTY	Tue, Sep 12, 2023	4.53	4.56	4.51	4.53
4016	NYSE	HTY	Mon, Sep 11, 2023	4.53	4.58	4.51	4.52
4015	NYSE	HTY	Fri, Sep 8, 2023	4.53	4.60	4.53	4.53
4014	NYSE	HTY	Thu, Sep 7, 2023	4.75	4.77	4.67	4.59
4013	NYSE	HTY	Wed, Sep 6, 2023	4.77	4.77	4.73	4.74
4012	NYSE	HTY	Tue, Sep 5, 2023	4.78	4.78	4.75	4.78
4011	NYSE	HTY	Fri, Sep 1, 2023	4.74	4.79	4.74	4.75
4010	NYSE	HTY	Thu, Aug 31, 2023	4.72	4.77	4.72	4.73
4009	NYSE	HTY	Wed, Aug 30, 2023	4.69	4.74	4.69	4.73
4008	NYSE	HTY	Tue, Aug 29, 2023	4.63	4.70	4.63	4.68
4007	NYSE	HTY	Mon, Aug 28, 2023	4.64	4.67	4.63	4.64
4006	NYSE	HTY	Fri, Aug 25, 2023	4.59	4.63	4.59	4.61
4005	NYSE	HTY	Thu, Aug 24, 2023	4.65	4.66	4.58	4.60
4004	NYSE	HTY	Wed, Aug 23, 2023	4.65	4.66	4.63	4.65
4003	NYSE	HTY	Tue, Aug 22, 2023	4.71	4.71	4.62	4.62
4002	NYSE	HTY	Mon, Aug 21, 2023	4.62	4.69	4.60	4.64
4001	NYSE	HTY	Fri, Aug 18, 2023	4.61	4.63	4.60	4.61
4000	NYSE	HTY	Thu, Aug 17, 2023	4.64	4.65	4.60	4.60
3999	NYSE	HTY	Wed, Aug 16, 2023	4.62	4.63	4.61	4.61
3998	NYSE	HTY	Tue, Aug 15, 2023	4.70	4.70	4.63	4.63
3997	NYSE	HTY	Mon, Aug 14, 2023	4.68	4.69	4.67	4.68
3996	NYSE	HTY	Fri, Aug 11, 2023	4.68	4.71	4.67	4.68
3995	NYSE	HTY	Thu, Aug 10, 2023	4.68	4.70	4.66	4.68
3994	NYSE	HTY	Wed, Aug 9, 2023	4.63	4.67	4.63	4.65
3993	NYSE	HTY	Tue, Aug 8, 2023	4.62	4.65	4.60	4.64
3992	NYSE	HTY	Mon, Aug 7, 2023	4.62	4.67	4.61	4.65
3991	NYSE	HTY	Fri, Aug 4, 2023	4.70	4.70	4.62	4.62
3990	NYSE	HTY	Thu, Aug 3, 2023	4.69	4.72	4.61	4.65
3989	NYSE	HTY	Wed, Aug 2, 2023	4.78	4.78	4.70	4.70
3988	NYSE	HTY	Tue, Aug 1, 2023	4.81	4.82	4.77	4.79
3987	NYSE	HTY	Mon, Jul 31, 2023	4.87	4.90	4.77	4.81
3986	NYSE	HTY	Fri, Jul 28, 2023	4.88	4.89	4.85	4.85
3985	NYSE	HTY	Thu, Jul 27, 2023	4.87	4.90	4.85	4.87
3984	NYSE	HTY	Wed, Jul 26, 2023	4.83	4.86	4.80	4.86
3983	NYSE	HTY	Tue, Jul 25, 2023	4.86	4.88	4.80	4.82
3982	NYSE	HTY	Mon, Jul 24, 2023	4.86	4.89	4.86	4.86
3981	NYSE	HTY	Fri, Jul 21, 2023	4.84	4.86	4.84	4.86
3980	NYSE	HTY	Thu, Jul 20, 2023	4.83	4.83	4.82	4.83
3979	NYSE	HTY	Wed, Jul 19, 2023	4.81	4.84	4.81	4.83
3978	NYSE	HTY	Tue, Jul 18, 2023	4.74	4.81	4.74	4.80
3977	NYSE	HTY	Mon, Jul 17, 2023	4.73	4.77	4.73	4.76
3976	NYSE	HTY	Fri, Jul 14, 2023	4.80	4.80	4.74	4.75
3975	NYSE	HTY	Thu, Jul 13, 2023	4.74	4.80	4.74	4.80
3974	NYSE	HTY	Wed, Jul 12, 2023	4.70	4.75	4.70	4.73
3973	NYSE	HTY	Tue, Jul 11, 2023	4.66	4.70	4.64	4.69
3972	NYSE	HTY	Mon, Jul 10, 2023	4.63	4.66	4.61	4.65
3971	NYSE	HTY	Fri, Jul 7, 2023	4.61	4.65	4.59	4.64
3970	NYSE	HTY	Thu, Jul 6, 2023	4.62	4.62	4.59	4.59
3969	NYSE	HTY	Wed, Jul 5, 2023	4.69	4.69	4.58	4.66
3968	NYSE	HTY	Mon, Jul 3, 2023	4.69	4.70	4.66	4.70
3967	NYSE	HTY	Fri, Jun 30, 2023	4.71	4.72	4.66	4.69
3966	NYSE	HTY	Thu, Jun 29, 2023	4.63	4.65	4.62	4.64
3965	NYSE	HTY	Wed, Jun 28, 2023	4.67	4.71	4.62	4.63
3964	NYSE	HTY	Tue, Jun 27, 2023	4.62	4.65	4.60	4.64
3963	NYSE	HTY	Mon, Jun 26, 2023	4.57	4.63	4.55	4.60
3962	NYSE	HTY	Fri, Jun 23, 2023	4.58	4.61	4.56	4.57
3961	NYSE	HTY	Thu, Jun 22, 2023	4.61	4.62	4.59	4.59
3960	NYSE	HTY	Wed, Jun 21, 2023	4.63	4.64	4.59	4.62
3959	NYSE	HTY	Tue, Jun 20, 2023	4.63	4.68	4.61	4.64
3958	NYSE	HTY	Fri, Jun 16, 2023	4.66	4.66	4.64	4.64
3957	NYSE	HTY	Thu, Jun 15, 2023	4.58	4.65	4.58	4.63
3956	NYSE	HTY	Wed, Jun 14, 2023	4.61	4.64	4.60	4.61
3955	NYSE	HTY	Tue, Jun 13, 2023	4.58	4.60	4.57	4.59
3954	NYSE	HTY	Mon, Jun 12, 2023	4.55	4.57	4.55	4.56
3953	NYSE	HTY	Fri, Jun 9, 2023	4.56	4.63	4.55	4.56
3952	NYSE	HTY	Thu, Jun 8, 2023	4.75	4.75	4.71	4.57
3951	NYSE	HTY	Wed, Jun 7, 2023	4.74	4.74	4.69	4.73
3950	NYSE	HTY	Tue, Jun 6, 2023	4.66	4.73	4.63	4.73
3949	NYSE	HTY	Mon, Jun 5, 2023	4.63	4.64	4.61	4.62
3948	NYSE	HTY	Fri, Jun 2, 2023	4.58	4.64	4.58	4.62
3947	NYSE	HTY	Thu, Jun 1, 2023	4.49	4.58	4.49	4.56
3946	NYSE	HTY	Wed, May 31, 2023	4.50	4.52	4.48	4.49
3945	NYSE	HTY	Tue, May 30, 2023	4.59	4.59	4.52	4.52
3944	NYSE	HTY	Fri, May 26, 2023	4.57	4.59	4.55	4.58
3943	NYSE	HTY	Thu, May 25, 2023	4.58	4.58	4.52	4.52
3942	NYSE	HTY	Wed, May 24, 2023	4.61	4.62	4.56	4.60
3941	NYSE	HTY	Tue, May 23, 2023	4.62	4.66	4.61	4.61
3940	NYSE	HTY	Mon, May 22, 2023	4.64	4.69	4.64	4.65
3939	NYSE	HTY	Fri, May 19, 2023	4.68	4.69	4.64	4.66
3938	NYSE	HTY	Thu, May 18, 2023	4.67	4.69	4.66	4.67
3937	NYSE	HTY	Wed, May 17, 2023	4.65	4.68	4.63	4.67
3936	NYSE	HTY	Tue, May 16, 2023	4.68	4.68	4.65	4.65
3935	NYSE	HTY	Mon, May 15, 2023	4.65	4.69	4.65	4.68
3934	NYSE	HTY	Fri, May 12, 2023	4.67	4.68	4.63	4.65
3933	NYSE	HTY	Thu, May 11, 2023	4.70	4.70	4.66	4.67
3932	NYSE	HTY	Wed, May 10, 2023	4.72	4.72	4.71	4.71
3931	NYSE	HTY	Tue, May 9, 2023	4.70	4.73	4.69	4.71
3930	NYSE	HTY	Mon, May 8, 2023	4.75	4.75	4.71	4.73
3929	NYSE	HTY	Fri, May 5, 2023	4.72	4.77	4.72	4.74
3928	NYSE	HTY	Thu, May 4, 2023	4.74	4.75	4.70	4.71
3927	NYSE	HTY	Wed, May 3, 2023	4.77	4.79	4.75	4.75
3926	NYSE	HTY	Tue, May 2, 2023	4.86	4.86	4.76	4.76
3925	NYSE	HTY	Mon, May 1, 2023	4.86	4.88	4.84	4.85
3924	NYSE	HTY	Fri, Apr 28, 2023	4.84	4.86	4.83	4.84
3923	NYSE	HTY	Thu, Apr 27, 2023	4.85	4.85	4.81	4.84
3922	NYSE	HTY	Wed, Apr 26, 2023	4.84	4.84	4.80	4.80
3921	NYSE	HTY	Tue, Apr 25, 2023	4.87	4.89	4.82	4.83
3920	NYSE	HTY	Mon, Apr 24, 2023	4.84	4.89	4.84	4.87
3919	NYSE	HTY	Fri, Apr 21, 2023	4.89	4.89	4.85	4.85
3918	NYSE	HTY	Thu, Apr 20, 2023	4.89	4.91	4.85	4.86
3917	NYSE	HTY	Wed, Apr 19, 2023	4.91	4.92	4.88	4.90
3916	NYSE	HTY	Tue, Apr 18, 2023	4.86	4.90	4.83	4.90
3915	NYSE	HTY	Mon, Apr 17, 2023	4.84	4.86	4.84	4.85
3914	NYSE	HTY	Fri, Apr 14, 2023	4.84	4.85	4.81	4.84
3913	NYSE	HTY	Thu, Apr 13, 2023	4.84	4.86	4.81	4.84
3912	NYSE	HTY	Wed, Apr 12, 2023	4.87	4.87	4.80	4.81
3911	NYSE	HTY	Tue, Apr 11, 2023	4.82	4.85	4.79	4.81
3910	NYSE	HTY	Mon, Apr 10, 2023	4.75	4.81	4.75	4.80
3909	NYSE	HTY	Thu, Apr 6, 2023	4.75	4.82	4.75	4.78
3908	NYSE	HTY	Wed, Apr 5, 2023	4.78	4.83	4.75	4.75
3907	NYSE	HTY	Tue, Apr 4, 2023	4.95	4.95	4.79	4.80
3906	NYSE	HTY	Mon, Apr 3, 2023	4.91	4.97	4.90	4.92
3905	NYSE	HTY	Fri, Mar 31, 2023	4.89	4.99	4.83	4.91
3904	NYSE	HTY	Thu, Mar 30, 2023	4.84	4.87	4.80	4.85
3903	NYSE	HTY	Wed, Mar 29, 2023	4.79	4.82	4.78	4.81
3902	NYSE	HTY	Tue, Mar 28, 2023	4.74	4.77	4.72	4.73
3901	NYSE	HTY	Mon, Mar 27, 2023	4.76	4.81	4.74	4.75
3900	NYSE	HTY	Fri, Mar 24, 2023	4.69	4.72	4.69	4.72
3899	NYSE	HTY	Thu, Mar 23, 2023	4.74	4.79	4.69	4.70
3898	NYSE	HTY	Wed, Mar 22, 2023	4.78	4.80	4.71	4.71
3897	NYSE	HTY	Tue, Mar 21, 2023	4.77	4.80	4.72	4.77
3896	NYSE	HTY	Mon, Mar 20, 2023	4.76	4.83	4.64	4.71
3895	NYSE	HTY	Fri, Mar 17, 2023	4.81	4.81	4.73	4.74
3894	NYSE	HTY	Thu, Mar 16, 2023	4.74	4.83	4.74	4.83
3893	NYSE	HTY	Wed, Mar 15, 2023	4.85	4.93	4.61	4.77
3892	NYSE	HTY	Tue, Mar 14, 2023	4.89	5.00	4.89	4.91
3891	NYSE	HTY	Mon, Mar 13, 2023	4.90	4.94	4.86	4.87
3890	NYSE	HTY	Fri, Mar 10, 2023	5.01	5.11	4.89	4.89
3889	NYSE	HTY	Thu, Mar 9, 2023	5.30	5.31	5.18	5.02
3888	NYSE	HTY	Wed, Mar 8, 2023	5.32	5.41	5.25	5.30
3887	NYSE	HTY	Tue, Mar 7, 2023	5.36	5.40	5.30	5.32
3886	NYSE	HTY	Mon, Mar 6, 2023	5.30	5.34	5.29	5.34
3885	NYSE	HTY	Fri, Mar 3, 2023	5.21	5.33	5.20	5.27
3884	NYSE	HTY	Thu, Mar 2, 2023	5.22	5.26	5.20	5.21
3883	NYSE	HTY	Wed, Mar 1, 2023	5.23	5.24	5.21	5.21
3882	NYSE	HTY	Tue, Feb 28, 2023	5.29	5.29	5.21	5.21
3881	NYSE	HTY	Mon, Feb 27, 2023	5.33	5.36	5.20	5.27
3880	NYSE	HTY	Fri, Feb 24, 2023	5.33	5.33	5.27	5.27
3879	NYSE	HTY	Thu, Feb 23, 2023	5.37	5.39	5.33	5.35
3878	NYSE	HTY	Wed, Feb 22, 2023	5.38	5.38	5.34	5.35
3877	NYSE	HTY	Tue, Feb 21, 2023	5.47	5.47	5.34	5.37
3876	NYSE	HTY	Fri, Feb 17, 2023	5.42	5.47	5.28	5.47
3875	NYSE	HTY	Thu, Feb 16, 2023	5.41	5.45	5.40	5.42
3874	NYSE	HTY	Wed, Feb 15, 2023	5.43	5.47	5.43	5.45
3873	NYSE	HTY	Tue, Feb 14, 2023	5.47	5.49	5.42	5.46
3872	NYSE	HTY	Mon, Feb 13, 2023	5.34	5.50	5.33	5.50
3871	NYSE	HTY	Fri, Feb 10, 2023	5.23	5.31	5.22	5.30
3870	NYSE	HTY	Thu, Feb 9, 2023	5.29	5.31	5.25	5.26
3869	NYSE	HTY	Wed, Feb 8, 2023	5.16	5.22	5.16	5.21
3868	NYSE	HTY	Tue, Feb 7, 2023	5.15	5.19	5.14	5.19
3867	NYSE	HTY	Mon, Feb 6, 2023	5.20	5.21	5.14	5.15
3866	NYSE	HTY	Fri, Feb 3, 2023	5.28	5.28	5.20	5.22
3865	NYSE	HTY	Thu, Feb 2, 2023	5.25	5.29	5.23	5.28
3864	NYSE	HTY	Wed, Feb 1, 2023	5.22	5.26	5.17	5.24
3863	NYSE	HTY	Tue, Jan 31, 2023	5.20	5.21	5.15	5.19
3862	NYSE	HTY	Mon, Jan 30, 2023	5.18	5.19	5.16	5.16
3861	NYSE	HTY	Fri, Jan 27, 2023	5.21	5.23	5.18	5.18
3860	NYSE	HTY	Thu, Jan 26, 2023	5.27	5.27	5.18	5.24
3859	NYSE	HTY	Wed, Jan 25, 2023	5.22	5.26	5.15	5.24
3858	NYSE	HTY	Tue, Jan 24, 2023	5.19	5.24	5.18	5.21
3857	NYSE	HTY	Mon, Jan 23, 2023	5.24	5.26	5.17	5.26
3856	NYSE	HTY	Fri, Jan 20, 2023	5.15	5.23	5.11	5.23
3855	NYSE	HTY	Thu, Jan 19, 2023	5.21	5.21	5.10	5.12
3854	NYSE	HTY	Wed, Jan 18, 2023	5.24	5.25	5.19	5.21
3853	NYSE	HTY	Tue, Jan 17, 2023	5.18	5.20	5.15	5.20
3852	NYSE	HTY	Fri, Jan 13, 2023	5.19	5.19	5.13	5.19
3851	NYSE	HTY	Thu, Jan 12, 2023	5.18	5.19	5.14	5.18
3850	NYSE	HTY	Wed, Jan 11, 2023	5.14	5.18	5.14	5.15
3849	NYSE	HTY	Tue, Jan 10, 2023	5.14	5.18	5.13	5.14
3848	NYSE	HTY	Mon, Jan 9, 2023	5.14	5.19	5.14	5.16
3847	NYSE	HTY	Fri, Jan 6, 2023	5.04	5.14	5.04	5.13
3846	NYSE	HTY	Thu, Jan 5, 2023	5.04	5.04	4.97	5.01
3845	NYSE	HTY	Wed, Jan 4, 2023	5.03	5.05	5.01	5.05
3844	NYSE	HTY	Tue, Jan 3, 2023	4.96	5.03	4.94	5.01
3843	NYSE	HTY	Fri, Dec 30, 2022	4.99	4.99	4.90	4.96
3842	NYSE	HTY	Thu, Dec 29, 2022	4.85	4.93	4.85	4.93
3841	NYSE	HTY	Wed, Dec 28, 2022	4.91	4.94	4.86	4.87
3840	NYSE	HTY	Tue, Dec 27, 2022	4.91	4.93	4.88	4.90
3839	NYSE	HTY	Fri, Dec 23, 2022	4.83	5.09	4.81	4.93
3838	NYSE	HTY	Thu, Dec 22, 2022	4.91	4.91	4.83	4.86
3837	NYSE	HTY	Wed, Dec 21, 2022	4.87	4.98	4.87	4.94
3836	NYSE	HTY	Tue, Dec 20, 2022	4.83	4.90	4.82	4.88
3835	NYSE	HTY	Mon, Dec 19, 2022	4.88	4.92	4.82	4.83
3834	NYSE	HTY	Fri, Dec 16, 2022	4.96	4.97	4.86	4.90
3833	NYSE	HTY	Thu, Dec 15, 2022	5.00	5.08	4.99	5.00
3832	NYSE	HTY	Wed, Dec 14, 2022	5.09	5.11	5.06	5.10
3831	NYSE	HTY	Tue, Dec 13, 2022	5.14	5.14	5.05	5.06
3830	NYSE	HTY	Mon, Dec 12, 2022	5.05	5.09	5.01	5.06
3829	NYSE	HTY	Fri, Dec 9, 2022	5.08	5.08	5.03	5.04
3828	NYSE	HTY	Thu, Dec 8, 2022	5.20	5.26	5.12	5.07
3827	NYSE	HTY	Wed, Dec 7, 2022	5.10	5.15	5.10	5.11
3826	NYSE	HTY	Tue, Dec 6, 2022	5.14	5.16	5.10	5.10
3825	NYSE	HTY	Mon, Dec 5, 2022	5.24	5.24	5.10	5.14
3824	NYSE	HTY	Fri, Dec 2, 2022	5.21	5.22	5.17	5.19
3823	NYSE	HTY	Thu, Dec 1, 2022	5.20	5.24	5.18	5.23
3822	NYSE	HTY	Wed, Nov 30, 2022	5.14	5.21	5.12	5.19
3821	NYSE	HTY	Tue, Nov 29, 2022	5.05	5.12	5.05	5.10
3820	NYSE	HTY	Mon, Nov 28, 2022	5.05	5.10	5.05	5.06
3819	NYSE	HTY	Fri, Nov 25, 2022	5.08	5.12	5.07	5.11
3818	NYSE	HTY	Wed, Nov 23, 2022	5.07	5.09	5.05	5.08
3817	NYSE	HTY	Tue, Nov 22, 2022	5.00	5.07	5.00	5.07
3816	NYSE	HTY	Mon, Nov 21, 2022	5.01	5.01	4.98	5.01
3815	NYSE	HTY	Fri, Nov 18, 2022	4.96	5.01	4.96	5.01
3814	NYSE	HTY	Thu, Nov 17, 2022	4.89	4.93	4.89	4.92
3813	NYSE	HTY	Wed, Nov 16, 2022	4.91	4.96	4.91	4.92
3812	NYSE	HTY	Tue, Nov 15, 2022	4.92	4.99	4.91	4.93
3811	NYSE	HTY	Mon, Nov 14, 2022	4.89	4.97	4.89	4.90
3810	NYSE	HTY	Fri, Nov 11, 2022	4.89	4.94	4.85	4.90
3809	NYSE	HTY	Thu, Nov 10, 2022	4.85	4.91	4.84	4.87
3808	NYSE	HTY	Wed, Nov 9, 2022	4.72	4.77	4.70	4.75
3807	NYSE	HTY	Tue, Nov 8, 2022	4.68	4.77	4.68	4.76
3806	NYSE	HTY	Mon, Nov 7, 2022	4.66	4.70	4.65	4.69
3805	NYSE	HTY	Fri, Nov 4, 2022	4.63	4.76	4.60	4.63
3804	NYSE	HTY	Thu, Nov 3, 2022	4.62	4.67	4.60	4.65
3803	NYSE	HTY	Wed, Nov 2, 2022	4.68	4.76	4.65	4.67
3802	NYSE	HTY	Tue, Nov 1, 2022	4.73	4.78	4.73	4.74
3801	NYSE	HTY	Mon, Oct 31, 2022	4.70	4.77	4.69	4.71
3800	NYSE	HTY	Fri, Oct 28, 2022	4.61	4.72	4.61	4.72
3799	NYSE	HTY	Thu, Oct 27, 2022	4.64	4.67	4.61	4.64
3798	NYSE	HTY	Wed, Oct 26, 2022	4.60	4.70	4.60	4.62
3797	NYSE	HTY	Tue, Oct 25, 2022	4.50	4.64	4.50	4.60
3796	NYSE	HTY	Mon, Oct 24, 2022	4.49	4.55	4.49	4.50
3795	NYSE	HTY	Fri, Oct 21, 2022	4.42	4.52	4.42	4.50
3794	NYSE	HTY	Thu, Oct 20, 2022	4.48	4.53	4.42	4.44
3793	NYSE	HTY	Wed, Oct 19, 2022	4.53	4.56	4.47	4.48
3792	NYSE	HTY	Tue, Oct 18, 2022	4.64	4.64	4.56	4.57
3791	NYSE	HTY	Mon, Oct 17, 2022	4.49	4.64	4.49	4.57
3790	NYSE	HTY	Fri, Oct 14, 2022	4.52	4.53	4.42	4.43
3789	NYSE	HTY	Thu, Oct 13, 2022	4.43	4.50	4.40	4.49
3788	NYSE	HTY	Wed, Oct 12, 2022	4.51	4.51	4.46	4.47
3787	NYSE	HTY	Tue, Oct 11, 2022	4.53	4.53	4.47	4.51
3786	NYSE	HTY	Mon, Oct 10, 2022	4.59	4.62	4.51	4.53
3785	NYSE	HTY	Fri, Oct 7, 2022	4.63	4.66	4.56	4.56
3784	NYSE	HTY	Thu, Oct 6, 2022	4.68	4.70	4.63	4.67
3783	NYSE	HTY	Wed, Oct 5, 2022	4.71	4.71	4.62	4.71
3782	NYSE	HTY	Tue, Oct 4, 2022	4.62	4.73	4.62	4.71
3781	NYSE	HTY	Mon, Oct 3, 2022	4.47	4.58	4.47	4.56
3780	NYSE	HTY	Fri, Sep 30, 2022	4.43	4.51	4.42	4.44
3779	NYSE	HTY	Thu, Sep 29, 2022	4.46	4.46	4.33	4.40
3778	NYSE	HTY	Wed, Sep 28, 2022	4.32	4.50	4.32	4.49
3777	NYSE	HTY	Tue, Sep 27, 2022	4.54	4.60	4.35	4.36
3776	NYSE	HTY	Mon, Sep 26, 2022	4.62	4.67	4.53	4.54
3775	NYSE	HTY	Fri, Sep 23, 2022	4.90	4.92	4.67	4.69
3774	NYSE	HTY	Thu, Sep 22, 2022	5.04	5.04	4.92	4.92
3773	NYSE	HTY	Wed, Sep 21, 2022	5.06	5.10	5.04	5.04
3772	NYSE	HTY	Tue, Sep 20, 2022	5.05	5.07	5.04	5.04
3771	NYSE	HTY	Mon, Sep 19, 2022	5.04	5.10	5.04	5.10
3770	NYSE	HTY	Fri, Sep 16, 2022	5.07	5.08	5.04	5.08
3769	NYSE	HTY	Thu, Sep 15, 2022	5.10	5.19	5.09	5.10
3768	NYSE	HTY	Wed, Sep 14, 2022	5.14	5.17	5.13	5.14
3767	NYSE	HTY	Tue, Sep 13, 2022	5.16	5.17	5.13	5.13
3766	NYSE	HTY	Mon, Sep 12, 2022	5.25	5.27	5.25	5.26
3765	NYSE	HTY	Fri, Sep 9, 2022	5.18	5.25	5.07	5.23
3764	NYSE	HTY	Thu, Sep 8, 2022	5.21	5.29	5.21	5.13
3763	NYSE	HTY	Wed, Sep 7, 2022	5.18	5.24	5.18	5.22
3762	NYSE	HTY	Tue, Sep 6, 2022	5.26	5.35	5.16	5.19
3761	NYSE	HTY	Fri, Sep 2, 2022	5.34	5.37	5.23	5.23
3760	NYSE	HTY	Thu, Sep 1, 2022	5.28	5.30	5.23	5.28
3759	NYSE	HTY	Wed, Aug 31, 2022	5.30	5.34	5.30	5.31
3758	NYSE	HTY	Tue, Aug 30, 2022	5.31	5.37	5.30	5.30
3757	NYSE	HTY	Mon, Aug 29, 2022	5.33	5.38	5.33	5.37
3756	NYSE	HTY	Fri, Aug 26, 2022	5.45	5.49	5.35	5.36
3755	NYSE	HTY	Thu, Aug 25, 2022	5.43	5.50	5.40	5.42
3754	NYSE	HTY	Wed, Aug 24, 2022	5.39	5.42	5.34	5.39
3753	NYSE	HTY	Tue, Aug 23, 2022	5.32	5.39	5.30	5.37
3752	NYSE	HTY	Mon, Aug 22, 2022	5.37	5.37	5.34	5.35
3751	NYSE	HTY	Fri, Aug 19, 2022	5.44	5.44	5.38	5.42
3750	NYSE	HTY	Thu, Aug 18, 2022	5.41	5.48	5.41	5.45
3749	NYSE	HTY	Wed, Aug 17, 2022	5.48	5.48	5.40	5.43
3748	NYSE	HTY	Tue, Aug 16, 2022	5.55	5.57	5.48	5.50
3747	NYSE	HTY	Mon, Aug 15, 2022	5.49	5.55	5.48	5.54
3746	NYSE	HTY	Fri, Aug 12, 2022	5.48	5.52	5.45	5.51
3745	NYSE	HTY	Thu, Aug 11, 2022	5.50	5.50	5.44	5.45
3744	NYSE	HTY	Wed, Aug 10, 2022	5.43	5.47	5.39	5.47
3743	NYSE	HTY	Tue, Aug 9, 2022	5.39	5.44	5.36	5.38
3742	NYSE	HTY	Mon, Aug 8, 2022	5.44	5.48	5.40	5.40
3741	NYSE	HTY	Fri, Aug 5, 2022	5.45	5.46	5.41	5.43
3740	NYSE	HTY	Thu, Aug 4, 2022	5.48	5.50	5.44	5.47
3739	NYSE	HTY	Wed, Aug 3, 2022	5.44	5.49	5.40	5.49
3738	NYSE	HTY	Tue, Aug 2, 2022	5.31	5.46	5.31	5.39
3737	NYSE	HTY	Mon, Aug 1, 2022	5.24	5.35	5.24	5.32
3736	NYSE	HTY	Fri, Jul 29, 2022	5.25	5.29	5.22	5.27
3735	NYSE	HTY	Thu, Jul 28, 2022	5.17	5.20	5.14	5.20
3734	NYSE	HTY	Wed, Jul 27, 2022	5.18	5.20	5.12	5.15
3733	NYSE	HTY	Tue, Jul 26, 2022	5.25	5.27	5.11	5.11
3732	NYSE	HTY	Mon, Jul 25, 2022	5.25	5.36	5.22	5.26
3731	NYSE	HTY	Fri, Jul 22, 2022	5.38	5.39	5.30	5.30
3730	NYSE	HTY	Thu, Jul 21, 2022	5.33	5.39	5.30	5.37
3729	NYSE	HTY	Wed, Jul 20, 2022	5.40	5.40	5.35	5.36
3728	NYSE	HTY	Tue, Jul 19, 2022	5.35	5.41	5.29	5.40
3727	NYSE	HTY	Mon, Jul 18, 2022	5.35	5.37	5.28	5.33
3726	NYSE	HTY	Fri, Jul 15, 2022	5.24	5.31	5.24	5.31
3725	NYSE	HTY	Thu, Jul 14, 2022	5.20	5.22	5.15	5.21
3724	NYSE	HTY	Wed, Jul 13, 2022	5.35	5.35	5.29	5.32
3723	NYSE	HTY	Tue, Jul 12, 2022	5.31	5.37	5.31	5.34
3722	NYSE	HTY	Mon, Jul 11, 2022	5.41	5.41	5.33	5.33
3721	NYSE	HTY	Fri, Jul 8, 2022	5.40	5.41	5.37	5.39
3720	NYSE	HTY	Thu, Jul 7, 2022	5.35	5.42	5.35	5.41
3719	NYSE	HTY	Wed, Jul 6, 2022	5.31	5.37	5.31	5.33
3718	NYSE	HTY	Tue, Jul 5, 2022	5.45	5.45	5.30	5.34
3717	NYSE	HTY	Fri, Jul 1, 2022	5.37	5.43	5.36	5.43
3716	NYSE	HTY	Thu, Jun 30, 2022	5.38	5.54	5.33	5.38
3715	NYSE	HTY	Wed, Jun 29, 2022	5.32	5.33	5.28	5.33
3714	NYSE	HTY	Tue, Jun 28, 2022	5.35	5.40	5.31	5.33
3713	NYSE	HTY	Mon, Jun 27, 2022	5.27	5.30	5.24	5.30
3712	NYSE	HTY	Fri, Jun 24, 2022	5.12	5.25	5.12	5.24
3711	NYSE	HTY	Thu, Jun 23, 2022	5.09	5.13	5.09	5.11
3710	NYSE	HTY	Wed, Jun 22, 2022	5.08	5.13	5.08	5.09
3709	NYSE	HTY	Tue, Jun 21, 2022	5.12	5.14	5.10	5.13
3708	NYSE	HTY	Fri, Jun 17, 2022	5.08	5.08	5.02	5.05
3707	NYSE	HTY	Thu, Jun 16, 2022	5.15	5.15	5.05	5.06
3706	NYSE	HTY	Wed, Jun 15, 2022	5.24	5.28	5.19	5.21
3705	NYSE	HTY	Tue, Jun 14, 2022	5.46	5.47	5.19	5.20
3704	NYSE	HTY	Mon, Jun 13, 2022	5.48	5.48	5.25	5.25
3703	NYSE	HTY	Fri, Jun 10, 2022	5.60	5.61	5.53	5.54
3702	NYSE	HTY	Thu, Jun 9, 2022	5.87	5.90	5.82	5.66
3701	NYSE	HTY	Wed, Jun 8, 2022	5.92	5.92	5.88	5.91
3700	NYSE	HTY	Tue, Jun 7, 2022	5.85	5.93	5.85	5.92
3699	NYSE	HTY	Mon, Jun 6, 2022	5.91	5.91	5.83	5.85
3698	NYSE	HTY	Fri, Jun 3, 2022	5.90	5.90	5.85	5.85
3697	NYSE	HTY	Thu, Jun 2, 2022	5.79	5.91	5.79	5.91
3696	NYSE	HTY	Wed, Jun 1, 2022	5.81	5.81	5.74	5.80
3695	NYSE	HTY	Tue, May 31, 2022	5.81	5.82	5.78	5.81
3694	NYSE	HTY	Fri, May 27, 2022	5.75	5.83	5.75	5.81
3693	NYSE	HTY	Thu, May 26, 2022	5.64	5.73	5.64	5.72
3692	NYSE	HTY	Wed, May 25, 2022	5.54	5.62	5.54	5.60
3691	NYSE	HTY	Tue, May 24, 2022	5.49	5.59	5.49	5.54
3690	NYSE	HTY	Mon, May 23, 2022	5.57	5.61	5.51	5.60
3689	NYSE	HTY	Fri, May 20, 2022	5.57	5.57	5.48	5.54
3688	NYSE	HTY	Thu, May 19, 2022	5.48	5.57	5.48	5.52
3687	NYSE	HTY	Wed, May 18, 2022	5.60	5.65	5.51	5.54
3686	NYSE	HTY	Tue, May 17, 2022	5.59	5.65	5.56	5.64
3685	NYSE	HTY	Mon, May 16, 2022	5.50	5.53	5.46	5.51
3684	NYSE	HTY	Fri, May 13, 2022	5.50	5.54	5.47	5.49
3683	NYSE	HTY	Thu, May 12, 2022	5.50	5.50	5.34	5.40
3682	NYSE	HTY	Wed, May 11, 2022	5.56	5.59	5.46	5.46
3681	NYSE	HTY	Tue, May 10, 2022	5.73	5.85	5.48	5.55
3680	NYSE	HTY	Mon, May 9, 2022	5.85	5.98	5.63	5.69
3679	NYSE	HTY	Fri, May 6, 2022	6.01	6.09	5.96	5.96
3678	NYSE	HTY	Thu, May 5, 2022	6.16	6.16	6.02	6.02
3677	NYSE	HTY	Wed, May 4, 2022	6.10	6.23	5.88	6.21
3676	NYSE	HTY	Tue, May 3, 2022	6.12	6.20	6.12	6.12
3675	NYSE	HTY	Mon, May 2, 2022	6.29	6.30	6.06	6.07
3674	NYSE	HTY	Fri, Apr 29, 2022	6.42	6.43	6.29	6.30
3673	NYSE	HTY	Thu, Apr 28, 2022	6.49	6.75	6.42	6.43
3672	NYSE	HTY	Wed, Apr 27, 2022	6.44	6.54	6.32	6.45
3671	NYSE	HTY	Tue, Apr 26, 2022	6.46	6.52	6.44	6.46
3670	NYSE	HTY	Mon, Apr 25, 2022	6.43	6.49	6.32	6.47
3669	NYSE	HTY	Fri, Apr 22, 2022	6.58	6.59	6.43	6.43
3668	NYSE	HTY	Thu, Apr 21, 2022	6.68	6.70	6.55	6.55
3667	NYSE	HTY	Wed, Apr 20, 2022	6.64	6.67	6.62	6.65
3666	NYSE	HTY	Tue, Apr 19, 2022	6.61	6.64	6.59	6.61
3665	NYSE	HTY	Mon, Apr 18, 2022	6.59	6.59	6.55	6.58
3664	NYSE	HTY	Thu, Apr 14, 2022	6.70	6.70	6.60	6.64
3663	NYSE	HTY	Wed, Apr 13, 2022	6.74	6.74	6.68	6.68
3662	NYSE	HTY	Tue, Apr 12, 2022	6.79	6.79	6.70	6.70
3661	NYSE	HTY	Mon, Apr 11, 2022	6.83	6.85	6.75	6.75
3660	NYSE	HTY	Fri, Apr 8, 2022	6.83	6.89	6.78	6.85
3659	NYSE	HTY	Thu, Apr 7, 2022	6.75	6.89	6.68	6.84
3658	NYSE	HTY	Wed, Apr 6, 2022	6.77	6.77	6.62	6.72
3657	NYSE	HTY	Tue, Apr 5, 2022	6.82	7.03	6.75	6.75
3656	NYSE	HTY	Mon, Apr 4, 2022	6.85	6.85	6.70	6.79
3655	NYSE	HTY	Fri, Apr 1, 2022	6.82	6.85	6.68	6.85
3654	NYSE	HTY	Thu, Mar 31, 2022	6.73	6.80	6.66	6.78
3653	NYSE	HTY	Wed, Mar 30, 2022	6.55	6.74	6.55	6.70
3652	NYSE	HTY	Tue, Mar 29, 2022	6.68	6.74	6.57	6.62
3651	NYSE	HTY	Mon, Mar 28, 2022	6.68	6.68	6.61	6.67
3650	NYSE	HTY	Fri, Mar 25, 2022	6.54	6.70	6.52	6.68
3649	NYSE	HTY	Thu, Mar 24, 2022	6.50	6.55	6.46	6.52
3648	NYSE	HTY	Wed, Mar 23, 2022	6.47	6.57	6.47	6.52
3647	NYSE	HTY	Tue, Mar 22, 2022	6.45	6.52	6.45	6.49
3646	NYSE	HTY	Mon, Mar 21, 2022	6.42	6.46	6.39	6.42
3645	NYSE	HTY	Fri, Mar 18, 2022	6.40	6.48	6.39	6.46
3644	NYSE	HTY	Thu, Mar 17, 2022	6.28	6.42	6.28	6.42
3643	NYSE	HTY	Wed, Mar 16, 2022	6.21	6.30	6.10	6.28
3642	NYSE	HTY	Tue, Mar 15, 2022	6.11	6.19	6.11	6.18
3641	NYSE	HTY	Mon, Mar 14, 2022	6.13	6.17	6.03	6.05
3640	NYSE	HTY	Fri, Mar 11, 2022	6.24	6.33	6.15	6.15
3639	NYSE	HTY	Thu, Mar 10, 2022	6.39	6.39	6.24	6.24
3638	NYSE	HTY	Wed, Mar 9, 2022	6.44	6.61	6.44	6.35
3637	NYSE	HTY	Tue, Mar 8, 2022	6.43	6.44	6.35	6.36
3636	NYSE	HTY	Mon, Mar 7, 2022	6.62	6.66	6.39	6.39
3635	NYSE	HTY	Fri, Mar 4, 2022	6.68	6.72	6.61	6.62
3634	NYSE	HTY	Thu, Mar 3, 2022	6.85	6.85	6.74	6.76
3633	NYSE	HTY	Wed, Mar 2, 2022	6.76	6.84	6.72	6.83
3632	NYSE	HTY	Tue, Mar 1, 2022	6.75	6.79	6.65	6.73
3631	NYSE	HTY	Mon, Feb 28, 2022	6.68	6.74	6.63	6.74
3630	NYSE	HTY	Fri, Feb 25, 2022	6.55	6.68	6.55	6.68
3629	NYSE	HTY	Thu, Feb 24, 2022	6.42	6.55	6.35	6.54
3628	NYSE	HTY	Wed, Feb 23, 2022	6.58	6.58	6.48	6.51
3627	NYSE	HTY	Tue, Feb 22, 2022	6.68	6.68	6.46	6.52
3626	NYSE	HTY	Fri, Feb 18, 2022	6.63	6.64	6.59	6.64
3625	NYSE	HTY	Thu, Feb 17, 2022	6.56	6.61	6.54	6.59
3624	NYSE	HTY	Wed, Feb 16, 2022	6.57	6.58	6.53	6.58
3623	NYSE	HTY	Tue, Feb 15, 2022	6.57	6.57	6.49	6.55
3622	NYSE	HTY	Mon, Feb 14, 2022	6.44	6.58	6.37	6.57
3621	NYSE	HTY	Fri, Feb 11, 2022	6.48	6.50	6.39	6.44
3620	NYSE	HTY	Thu, Feb 10, 2022	6.48	6.50	6.38	6.45
3619	NYSE	HTY	Wed, Feb 9, 2022	6.43	6.51	6.42	6.49
3618	NYSE	HTY	Tue, Feb 8, 2022	6.35	6.41	6.34	6.39
3617	NYSE	HTY	Mon, Feb 7, 2022	6.37	6.38	6.28	6.33
3616	NYSE	HTY	Fri, Feb 4, 2022	6.36	6.39	6.29	6.39
3615	NYSE	HTY	Thu, Feb 3, 2022	6.43	6.46	6.34	6.34
3614	NYSE	HTY	Wed, Feb 2, 2022	6.45	6.48	6.39	6.45
3613	NYSE	HTY	Tue, Feb 1, 2022	6.35	6.42	6.35	6.38
3612	NYSE	HTY	Mon, Jan 31, 2022	6.30	6.36	6.25	6.35
3611	NYSE	HTY	Fri, Jan 28, 2022	6.21	6.29	6.18	6.27
3610	NYSE	HTY	Thu, Jan 27, 2022	6.26	6.33	6.16	6.19
3609	NYSE	HTY	Wed, Jan 26, 2022	6.31	6.35	6.16	6.20
3608	NYSE	HTY	Tue, Jan 25, 2022	6.17	6.26	6.07	6.22
3607	NYSE	HTY	Mon, Jan 24, 2022	6.28	6.38	6.05	6.21
3606	NYSE	HTY	Fri, Jan 21, 2022	6.50	6.59	6.38	6.39
3605	NYSE	HTY	Thu, Jan 20, 2022	6.67	6.70	6.52	6.52
3604	NYSE	HTY	Wed, Jan 19, 2022	6.66	6.74	6.66	6.69
3603	NYSE	HTY	Tue, Jan 18, 2022	6.70	6.75	6.66	6.66
3602	NYSE	HTY	Fri, Jan 14, 2022	6.68	6.79	6.65	6.71
3601	NYSE	HTY	Thu, Jan 13, 2022	6.67	6.76	6.67	6.68
3600	NYSE	HTY	Wed, Jan 12, 2022	6.70	6.72	6.67	6.67
3599	NYSE	HTY	Tue, Jan 11, 2022	6.78	6.78	6.66	6.69
3598	NYSE	HTY	Mon, Jan 10, 2022	6.63	6.79	6.58	6.75
3597	NYSE	HTY	Fri, Jan 7, 2022	6.65	6.65	6.60	6.62
3596	NYSE	HTY	Thu, Jan 6, 2022	6.63	6.65	6.56	6.64
3595	NYSE	HTY	Wed, Jan 5, 2022	6.62	6.64	6.58	6.60
3594	NYSE	HTY	Tue, Jan 4, 2022	6.61	6.61	6.51	6.60
3593	NYSE	HTY	Mon, Jan 3, 2022	6.52	6.60	6.50	6.57
3592	NYSE	HTY	Fri, Dec 31, 2021	6.47	6.52	6.43	6.49
3591	NYSE	HTY	Thu, Dec 30, 2021	6.44	6.46	6.40	6.45
3590	NYSE	HTY	Wed, Dec 29, 2021	6.47	6.47	6.40	6.44
3589	NYSE	HTY	Tue, Dec 28, 2021	6.43	6.46	6.37	6.41
3588	NYSE	HTY	Mon, Dec 27, 2021	6.40	6.40	6.34	6.40
3587	NYSE	HTY	Thu, Dec 23, 2021	6.30	6.38	6.29	6.37
3586	NYSE	HTY	Wed, Dec 22, 2021	6.23	6.30	6.19	6.27
3585	NYSE	HTY	Tue, Dec 21, 2021	6.16	6.23	6.12	6.21
3584	NYSE	HTY	Mon, Dec 20, 2021	6.16	6.16	6.10	6.11
3583	NYSE	HTY	Fri, Dec 17, 2021	6.25	6.25	6.18	6.22
3582	NYSE	HTY	Thu, Dec 16, 2021	6.21	6.25	6.18	6.23
3581	NYSE	HTY	Wed, Dec 15, 2021	6.13	6.17	6.05	6.15
3580	NYSE	HTY	Tue, Dec 14, 2021	6.16	6.16	6.09	6.11
3579	NYSE	HTY	Mon, Dec 13, 2021	6.20	6.25	6.15	6.19
3578	NYSE	HTY	Fri, Dec 10, 2021	6.32	6.36	6.18	6.24
3577	NYSE	HTY	Thu, Dec 9, 2021	6.60	6.70	6.41	6.27
3576	NYSE	HTY	Wed, Dec 8, 2021	6.74	6.74	6.60	6.63
3575	NYSE	HTY	Tue, Dec 7, 2021	6.71	6.71	6.68	6.68
3574	NYSE	HTY	Mon, Dec 6, 2021	6.55	6.78	6.54	6.74
3573	NYSE	HTY	Fri, Dec 3, 2021	6.62	6.63	6.50	6.51
3572	NYSE	HTY	Thu, Dec 2, 2021	6.59	6.62	6.57	6.60
3571	NYSE	HTY	Wed, Dec 1, 2021	6.56	6.62	6.53	6.54
3570	NYSE	HTY	Tue, Nov 30, 2021	6.58	6.60	6.51	6.52
3569	NYSE	HTY	Mon, Nov 29, 2021	6.66	6.73	6.58	6.58
3568	NYSE	HTY	Fri, Nov 26, 2021	6.74	6.85	6.55	6.66
3567	NYSE	HTY	Wed, Nov 24, 2021	6.63	6.69	6.57	6.69
3566	NYSE	HTY	Tue, Nov 23, 2021	6.58	6.58	6.55	6.57
3565	NYSE	HTY	Mon, Nov 22, 2021	6.51	6.58	6.51	6.57
3564	NYSE	HTY	Fri, Nov 19, 2021	6.53	6.53	6.48	6.48
3563	NYSE	HTY	Thu, Nov 18, 2021	6.60	6.60	6.54	6.56
3562	NYSE	HTY	Wed, Nov 17, 2021	6.55	6.63	6.55	6.59
3561	NYSE	HTY	Tue, Nov 16, 2021	6.56	6.59	6.54	6.57
3560	NYSE	HTY	Mon, Nov 15, 2021	6.60	6.60	6.58	6.58
3559	NYSE	HTY	Fri, Nov 12, 2021	6.60	6.64	6.57	6.58
3558	NYSE	HTY	Thu, Nov 11, 2021	6.59	6.60	6.56	6.57
3557	NYSE	HTY	Wed, Nov 10, 2021	6.58	6.60	6.56	6.56
3556	NYSE	HTY	Tue, Nov 9, 2021	6.56	6.58	6.55	6.56
3555	NYSE	HTY	Mon, Nov 8, 2021	6.56	6.79	6.51	6.55
3554	NYSE	HTY	Fri, Nov 5, 2021	6.54	6.55	6.46	6.48
3553	NYSE	HTY	Thu, Nov 4, 2021	6.47	6.55	6.47	6.49
3552	NYSE	HTY	Wed, Nov 3, 2021	6.47	6.47	6.43	6.44
3551	NYSE	HTY	Tue, Nov 2, 2021	6.44	6.47	6.44	6.47
3550	NYSE	HTY	Mon, Nov 1, 2021	6.37	6.47	6.37	6.40
3549	NYSE	HTY	Fri, Oct 29, 2021	6.34	6.40	6.34	6.37
3548	NYSE	HTY	Thu, Oct 28, 2021	6.41	6.41	6.35	6.39
3547	NYSE	HTY	Wed, Oct 27, 2021	6.41	6.47	6.39	6.41
3546	NYSE	HTY	Tue, Oct 26, 2021	6.44	6.48	6.41	6.41
3545	NYSE	HTY	Mon, Oct 25, 2021	6.44	6.46	6.40	6.45
3544	NYSE	HTY	Fri, Oct 22, 2021	6.44	6.49	6.41	6.43
3543	NYSE	HTY	Thu, Oct 21, 2021	6.41	6.57	6.41	6.44
3542	NYSE	HTY	Wed, Oct 20, 2021	6.47	6.48	6.44	6.44
3541	NYSE	HTY	Tue, Oct 19, 2021	6.46	6.50	6.46	6.46
3540	NYSE	HTY	Mon, Oct 18, 2021	6.45	6.51	6.41	6.47
3539	NYSE	HTY	Fri, Oct 15, 2021	6.46	6.50	6.45	6.45
3538	NYSE	HTY	Thu, Oct 14, 2021	6.44	6.46	6.44	6.45
3537	NYSE	HTY	Wed, Oct 13, 2021	6.47	6.47	6.34	6.40
3536	NYSE	HTY	Tue, Oct 12, 2021	6.50	6.51	6.45	6.47
3535	NYSE	HTY	Mon, Oct 11, 2021	6.51	6.57	6.49	6.51
3534	NYSE	HTY	Fri, Oct 8, 2021	6.51	6.54	6.42	6.49
3533	NYSE	HTY	Thu, Oct 7, 2021	6.52	6.53	6.51	6.52
3532	NYSE	HTY	Wed, Oct 6, 2021	6.50	6.53	6.45	6.48
3531	NYSE	HTY	Tue, Oct 5, 2021	6.57	6.58	6.52	6.52
3530	NYSE	HTY	Mon, Oct 4, 2021	6.63	6.63	6.56	6.57
3529	NYSE	HTY	Fri, Oct 1, 2021	6.55	6.64	6.51	6.63
3528	NYSE	HTY	Thu, Sep 30, 2021	6.60	6.60	6.55	6.55
3527	NYSE	HTY	Wed, Sep 29, 2021	6.57	6.59	6.56	6.57
3526	NYSE	HTY	Tue, Sep 28, 2021	6.59	6.60	6.54	6.56
3525	NYSE	HTY	Mon, Sep 27, 2021	6.58	6.60	6.58	6.59
3524	NYSE	HTY	Fri, Sep 24, 2021	6.61	6.63	6.57	6.57
3523	NYSE	HTY	Thu, Sep 23, 2021	6.63	6.67	6.62	6.62
3522	NYSE	HTY	Wed, Sep 22, 2021	6.61	6.67	6.60	6.62
3521	NYSE	HTY	Tue, Sep 21, 2021	6.64	6.64	6.58	6.61
3520	NYSE	HTY	Mon, Sep 20, 2021	6.65	6.65	6.58	6.61
3519	NYSE	HTY	Fri, Sep 17, 2021	6.76	6.78	6.71	6.71
3518	NYSE	HTY	Thu, Sep 16, 2021	6.81	6.83	6.77	6.77
3517	NYSE	HTY	Wed, Sep 15, 2021	6.79	6.85	6.79	6.83
3516	NYSE	HTY	Tue, Sep 14, 2021	6.95	6.96	6.78	6.78
3515	NYSE	HTY	Mon, Sep 13, 2021	6.90	6.95	6.86	6.95
3514	NYSE	HTY	Fri, Sep 10, 2021	6.87	6.93	6.76	6.85
3513	NYSE	HTY	Thu, Sep 9, 2021	6.96	6.97	6.89	6.81
3512	NYSE	HTY	Wed, Sep 8, 2021	6.95	6.97	6.91	6.96
3511	NYSE	HTY	Tue, Sep 7, 2021	6.87	6.96	6.85	6.94
3510	NYSE	HTY	Fri, Sep 3, 2021	6.80	6.89	6.76	6.87
3509	NYSE	HTY	Thu, Sep 2, 2021	6.72	6.80	6.67	6.80
3508	NYSE	HTY	Wed, Sep 1, 2021	6.70	6.73	6.67	6.67
3507	NYSE	HTY	Tue, Aug 31, 2021	6.70	6.71	6.67	6.69
3506	NYSE	HTY	Mon, Aug 30, 2021	6.72	6.75	6.70	6.73
3505	NYSE	HTY	Fri, Aug 27, 2021	6.72	6.79	6.72	6.72
3504	NYSE	HTY	Thu, Aug 26, 2021	6.77	6.79	6.72	6.72
3503	NYSE	HTY	Wed, Aug 25, 2021	6.77	6.80	6.75	6.77
3502	NYSE	HTY	Tue, Aug 24, 2021	6.75	6.78	6.75	6.76
3501	NYSE	HTY	Mon, Aug 23, 2021	6.78	6.79	6.74	6.75
3500	NYSE	HTY	Fri, Aug 20, 2021	6.77	6.78	6.73	6.76
3499	NYSE	HTY	Thu, Aug 19, 2021	6.76	6.80	6.74	6.78
3498	NYSE	HTY	Wed, Aug 18, 2021	6.80	6.84	6.80	6.81
3497	NYSE	HTY	Tue, Aug 17, 2021	6.79	6.85	6.79	6.83
3496	NYSE	HTY	Mon, Aug 16, 2021	6.85	6.85	6.83	6.84
3495	NYSE	HTY	Fri, Aug 13, 2021	6.80	6.85	6.80	6.85
3494	NYSE	HTY	Thu, Aug 12, 2021	6.89	6.89	6.83	6.83
3493	NYSE	HTY	Wed, Aug 11, 2021	6.88	6.92	6.85	6.92
3492	NYSE	HTY	Tue, Aug 10, 2021	6.84	6.84	6.66	6.83
3491	NYSE	HTY	Mon, Aug 9, 2021	6.78	6.83	6.77	6.82
3490	NYSE	HTY	Fri, Aug 6, 2021	6.71	6.79	6.71	6.79
3489	NYSE	HTY	Thu, Aug 5, 2021	6.67	6.70	6.67	6.68
3488	NYSE	HTY	Wed, Aug 4, 2021	6.68	6.73	6.68	6.68
3487	NYSE	HTY	Tue, Aug 3, 2021	6.70	6.71	6.66	6.69
3486	NYSE	HTY	Mon, Aug 2, 2021	6.72	6.74	6.67	6.67
3485	NYSE	HTY	Fri, Jul 30, 2021	6.59	6.68	6.59	6.68
3484	NYSE	HTY	Thu, Jul 29, 2021	6.59	6.65	6.59	6.60
3483	NYSE	HTY	Wed, Jul 28, 2021	6.58	6.66	6.58	6.63
3482	NYSE	HTY	Tue, Jul 27, 2021	6.61	6.63	6.55	6.55
3481	NYSE	HTY	Mon, Jul 26, 2021	6.63	6.67	6.62	6.64
3480	NYSE	HTY	Fri, Jul 23, 2021	6.59	6.64	6.59	6.63
3479	NYSE	HTY	Thu, Jul 22, 2021	6.57	6.63	6.56	6.56
3478	NYSE	HTY	Wed, Jul 21, 2021	6.61	6.62	6.58	6.58
3477	NYSE	HTY	Tue, Jul 20, 2021	6.59	6.63	6.59	6.59
3476	NYSE	HTY	Mon, Jul 19, 2021	6.64	6.64	6.55	6.58
3475	NYSE	HTY	Fri, Jul 16, 2021	6.73	6.73	6.65	6.65
3474	NYSE	HTY	Thu, Jul 15, 2021	6.70	6.73	6.66	6.71
3473	NYSE	HTY	Wed, Jul 14, 2021	6.67	6.72	6.65	6.71
3472	NYSE	HTY	Tue, Jul 13, 2021	6.65	6.70	6.64	6.64
3471	NYSE	HTY	Mon, Jul 12, 2021	6.76	6.76	6.67	6.67
3470	NYSE	HTY	Fri, Jul 9, 2021	6.63	6.75	6.63	6.72
3469	NYSE	HTY	Thu, Jul 8, 2021	6.53	6.63	6.52	6.60
3468	NYSE	HTY	Wed, Jul 7, 2021	6.60	6.66	6.56	6.56
3467	NYSE	HTY	Tue, Jul 6, 2021	6.63	6.63	6.55	6.60
3466	NYSE	HTY	Fri, Jul 2, 2021	6.66	6.71	6.62	6.62
3465	NYSE	HTY	Thu, Jul 1, 2021	7.00	7.03	6.55	6.65
3464	NYSE	HTY	Wed, Jun 30, 2021	6.96	7.02	6.90	6.99
3463	NYSE	HTY	Tue, Jun 29, 2021	6.95	6.97	6.89	6.91
3462	NYSE	HTY	Mon, Jun 28, 2021	6.84	6.98	6.84	6.94
3461	NYSE	HTY	Fri, Jun 25, 2021	6.91	6.95	6.81	6.81
3460	NYSE	HTY	Thu, Jun 24, 2021	6.85	6.92	6.78	6.91
3459	NYSE	HTY	Wed, Jun 23, 2021	6.84	6.84	6.81	6.81
3458	NYSE	HTY	Tue, Jun 22, 2021	6.81	6.81	6.78	6.81
3457	NYSE	HTY	Mon, Jun 21, 2021	6.68	6.78	6.68	6.78
3456	NYSE	HTY	Fri, Jun 18, 2021	6.75	6.75	6.64	6.67
3455	NYSE	HTY	Thu, Jun 17, 2021	6.77	6.79	6.75	6.79
3454	NYSE	HTY	Wed, Jun 16, 2021	6.80	6.81	6.76	6.76
3453	NYSE	HTY	Tue, Jun 15, 2021	6.83	6.84	6.78	6.80
3452	NYSE	HTY	Mon, Jun 14, 2021	6.78	6.92	6.74	6.80
3451	NYSE	HTY	Fri, Jun 11, 2021	6.75	6.76	6.72	6.75
3450	NYSE	HTY	Thu, Jun 10, 2021	6.77	6.77	6.73	6.73
3449	NYSE	HTY	Wed, Jun 9, 2021	6.88	7.04	6.88	6.74
3448	NYSE	HTY	Tue, Jun 8, 2021	6.90	6.91	6.82	6.87
3447	NYSE	HTY	Mon, Jun 7, 2021	6.82	6.87	6.81	6.86
3446	NYSE	HTY	Fri, Jun 4, 2021	6.77	6.81	6.75	6.80
3445	NYSE	HTY	Thu, Jun 3, 2021	6.74	6.77	6.72	6.77
3444	NYSE	HTY	Wed, Jun 2, 2021	6.71	6.74	6.69	6.73
3443	NYSE	HTY	Tue, Jun 1, 2021	6.70	6.72	6.70	6.71
3442	NYSE	HTY	Fri, May 28, 2021	6.65	6.71	6.60	6.68
3441	NYSE	HTY	Thu, May 27, 2021	6.63	6.71	6.62	6.65
3440	NYSE	HTY	Wed, May 26, 2021	6.57	6.68	6.57	6.67
3439	NYSE	HTY	Tue, May 25, 2021	6.54	6.66	6.51	6.59
3438	NYSE	HTY	Mon, May 24, 2021	6.52	6.54	6.49	6.52
3437	NYSE	HTY	Fri, May 21, 2021	6.59	6.60	6.47	6.47
3436	NYSE	HTY	Thu, May 20, 2021	6.57	6.59	6.40	6.53
3435	NYSE	HTY	Wed, May 19, 2021	6.56	6.66	6.51	6.59
3434	NYSE	HTY	Tue, May 18, 2021	6.55	6.65	6.55	6.57
3433	NYSE	HTY	Mon, May 17, 2021	6.46	6.55	6.45	6.53
3432	NYSE	HTY	Fri, May 14, 2021	6.44	6.47	6.39	6.46
3431	NYSE	HTY	Thu, May 13, 2021	6.30	6.39	6.30	6.39
3430	NYSE	HTY	Wed, May 12, 2021	6.42	6.44	6.30	6.32
3429	NYSE	HTY	Tue, May 11, 2021	6.44	6.53	6.42	6.42
3428	NYSE	HTY	Mon, May 10, 2021	6.49	6.55	6.49	6.51
3427	NYSE	HTY	Fri, May 7, 2021	6.48	6.52	6.45	6.52
3426	NYSE	HTY	Thu, May 6, 2021	6.42	6.50	6.41	6.43
3425	NYSE	HTY	Wed, May 5, 2021	6.37	6.45	6.37	6.42
3424	NYSE	HTY	Tue, May 4, 2021	6.35	6.38	6.28	6.34
3423	NYSE	HTY	Mon, May 3, 2021	6.35	6.47	6.35	6.39
3422	NYSE	HTY	Fri, Apr 30, 2021	6.38	6.50	6.35	6.35
3421	NYSE	HTY	Thu, Apr 29, 2021	6.51	6.51	6.38	6.39
3420	NYSE	HTY	Wed, Apr 28, 2021	6.42	6.53	6.35	6.51
3419	NYSE	HTY	Tue, Apr 27, 2021	6.35	6.43	6.35	6.42
3418	NYSE	HTY	Mon, Apr 26, 2021	6.33	6.36	6.30	6.36
3417	NYSE	HTY	Fri, Apr 23, 2021	6.22	6.38	6.22	6.34
3416	NYSE	HTY	Thu, Apr 22, 2021	6.35	6.42	6.25	6.27
3415	NYSE	HTY	Wed, Apr 21, 2021	6.26	6.37	6.25	6.37
3414	NYSE	HTY	Tue, Apr 20, 2021	6.38	6.38	6.21	6.26
3413	NYSE	HTY	Mon, Apr 19, 2021	6.40	6.42	6.36	6.38
3412	NYSE	HTY	Fri, Apr 16, 2021	6.43	6.53	6.42	6.42
3411	NYSE	HTY	Thu, Apr 15, 2021	6.44	6.46	6.41	6.42
3410	NYSE	HTY	Wed, Apr 14, 2021	6.37	6.43	6.37	6.42
3409	NYSE	HTY	Tue, Apr 13, 2021	6.40	6.42	6.34	6.39
3408	NYSE	HTY	Mon, Apr 12, 2021	6.33	6.40	6.33	6.40
3407	NYSE	HTY	Fri, Apr 9, 2021	6.33	6.34	6.33	6.33
3406	NYSE	HTY	Thu, Apr 8, 2021	6.35	6.36	6.32	6.34
3405	NYSE	HTY	Wed, Apr 7, 2021	6.39	6.40	6.33	6.33
3404	NYSE	HTY	Tue, Apr 6, 2021	6.39	6.40	6.35	6.40
3403	NYSE	HTY	Mon, Apr 5, 2021	6.46	6.50	6.37	6.38
3402	NYSE	HTY	Thu, Apr 1, 2021	6.40	6.45	6.36	6.45
3401	NYSE	HTY	Wed, Mar 31, 2021	6.34	6.50	6.34	6.42
3400	NYSE	HTY	Tue, Mar 30, 2021	6.24	6.30	6.21	6.30
3399	NYSE	HTY	Mon, Mar 29, 2021	6.19	6.23	6.17	6.23
3398	NYSE	HTY	Fri, Mar 26, 2021	6.16	6.20	6.14	6.20
3397	NYSE	HTY	Thu, Mar 25, 2021	6.10	6.13	6.09	6.11
3396	NYSE	HTY	Wed, Mar 24, 2021	6.13	6.16	6.10	6.10
3395	NYSE	HTY	Tue, Mar 23, 2021	6.11	6.15	6.11	6.11
3394	NYSE	HTY	Mon, Mar 22, 2021	6.15	6.15	6.12	6.13
3393	NYSE	HTY	Fri, Mar 19, 2021	6.11	6.15	6.09	6.15
3392	NYSE	HTY	Thu, Mar 18, 2021	6.10	6.18	6.10	6.10
3391	NYSE	HTY	Wed, Mar 17, 2021	6.15	6.16	6.12	6.14
3390	NYSE	HTY	Tue, Mar 16, 2021	6.14	6.17	6.12	6.15
3389	NYSE	HTY	Mon, Mar 15, 2021	6.11	6.15	6.05	6.10
3388	NYSE	HTY	Fri, Mar 12, 2021	6.20	6.20	6.09	6.10
3387	NYSE	HTY	Thu, Mar 11, 2021	6.19	6.23	6.17	6.20
3386	NYSE	HTY	Wed, Mar 10, 2021	6.19	6.20	6.14	6.18
3385	NYSE	HTY	Tue, Mar 9, 2021	6.28	6.36	6.24	6.16
3384	NYSE	HTY	Mon, Mar 8, 2021	6.05	6.34	6.02	6.24
3383	NYSE	HTY	Fri, Mar 5, 2021	6.00	6.09	5.99	6.08
3382	NYSE	HTY	Thu, Mar 4, 2021	5.98	6.04	5.96	5.98
3381	NYSE	HTY	Wed, Mar 3, 2021	5.97	6.01	5.96	5.98
3380	NYSE	HTY	Tue, Mar 2, 2021	5.91	5.99	5.91	5.99
3379	NYSE	HTY	Mon, Mar 1, 2021	5.86	5.95	5.86	5.91
3378	NYSE	HTY	Fri, Feb 26, 2021	5.89	5.93	5.85	5.86
3377	NYSE	HTY	Thu, Feb 25, 2021	5.97	5.98	5.90	5.90
3376	NYSE	HTY	Wed, Feb 24, 2021	6.04	6.04	5.89	5.96
3375	NYSE	HTY	Tue, Feb 23, 2021	5.98	6.02	5.82	6.02
3374	NYSE	HTY	Mon, Feb 22, 2021	5.97	6.03	5.96	6.00
3373	NYSE	HTY	Fri, Feb 19, 2021	5.84	6.20	5.84	5.95
3372	NYSE	HTY	Thu, Feb 18, 2021	5.86	5.89	5.79	5.83
3371	NYSE	HTY	Wed, Feb 17, 2021	5.86	5.89	5.80	5.88
3370	NYSE	HTY	Tue, Feb 16, 2021	5.85	5.91	5.84	5.89
3369	NYSE	HTY	Fri, Feb 12, 2021	5.77	5.84	5.77	5.84
3368	NYSE	HTY	Thu, Feb 11, 2021	5.78	5.80	5.74	5.79
3367	NYSE	HTY	Wed, Feb 10, 2021	5.78	5.81	5.76	5.80
3366	NYSE	HTY	Tue, Feb 9, 2021	5.75	5.79	5.74	5.78
3365	NYSE	HTY	Mon, Feb 8, 2021	5.72	5.78	5.72	5.75
3364	NYSE	HTY	Fri, Feb 5, 2021	5.70	5.75	5.68	5.70
3363	NYSE	HTY	Thu, Feb 4, 2021	5.67	5.71	5.66	5.68
3362	NYSE	HTY	Wed, Feb 3, 2021	5.70	5.70	5.63	5.66
3361	NYSE	HTY	Tue, Feb 2, 2021	5.63	5.68	5.62	5.67
3360	NYSE	HTY	Mon, Feb 1, 2021	5.59	5.62	5.55	5.60
3359	NYSE	HTY	Fri, Jan 29, 2021	5.57	5.62	5.53	5.53
3358	NYSE	HTY	Thu, Jan 28, 2021	5.63	5.68	5.60	5.60
3357	NYSE	HTY	Wed, Jan 27, 2021	5.67	5.72	5.62	5.62
3356	NYSE	HTY	Tue, Jan 26, 2021	5.69	5.76	5.65	5.71
3355	NYSE	HTY	Mon, Jan 25, 2021	5.73	5.76	5.73	5.74
3354	NYSE	HTY	Fri, Jan 22, 2021	5.78	5.78	5.72	5.74
3353	NYSE	HTY	Thu, Jan 21, 2021	5.79	5.80	5.75	5.78
3352	NYSE	HTY	Wed, Jan 20, 2021	5.80	5.80	5.77	5.80
3351	NYSE	HTY	Tue, Jan 19, 2021	5.76	5.78	5.74	5.76
3350	NYSE	HTY	Fri, Jan 15, 2021	5.69	5.76	5.64	5.75
3349	NYSE	HTY	Thu, Jan 14, 2021	5.69	5.72	5.65	5.71
3348	NYSE	HTY	Wed, Jan 13, 2021	5.60	5.69	5.60	5.67
3347	NYSE	HTY	Tue, Jan 12, 2021	5.62	5.65	5.60	5.65
3346	NYSE	HTY	Mon, Jan 11, 2021	5.53	5.64	5.53	5.64
3345	NYSE	HTY	Fri, Jan 8, 2021	5.63	5.65	5.59	5.63
3344	NYSE	HTY	Thu, Jan 7, 2021	5.62	5.66	5.59	5.63
3343	NYSE	HTY	Wed, Jan 6, 2021	5.52	5.64	5.52	5.59
3342	NYSE	HTY	Tue, Jan 5, 2021	5.49	5.56	5.49	5.55
3341	NYSE	HTY	Mon, Jan 4, 2021	5.58	5.58	5.51	5.52
3340	NYSE	HTY	Thu, Dec 31, 2020	5.47	5.56	5.47	5.53
3339	NYSE	HTY	Wed, Dec 30, 2020	5.50	5.52	5.50	5.51
3338	NYSE	HTY	Tue, Dec 29, 2020	5.57	5.59	5.48	5.49
3337	NYSE	HTY	Mon, Dec 28, 2020	5.47	5.60	5.47	5.52
3336	NYSE	HTY	Thu, Dec 24, 2020	5.48	5.52	5.47	5.47
3335	NYSE	HTY	Wed, Dec 23, 2020	5.47	5.50	5.46	5.47
3334	NYSE	HTY	Tue, Dec 22, 2020	5.49	5.51	5.44	5.46
3333	NYSE	HTY	Mon, Dec 21, 2020	5.50	5.51	5.46	5.49
3332	NYSE	HTY	Fri, Dec 18, 2020	5.58	5.58	5.55	5.57
3331	NYSE	HTY	Thu, Dec 17, 2020	5.58	5.63	5.58	5.60
3330	NYSE	HTY	Wed, Dec 16, 2020	5.52	5.62	5.52	5.57
3329	NYSE	HTY	Tue, Dec 15, 2020	5.48	5.56	5.48	5.54
3328	NYSE	HTY	Mon, Dec 14, 2020	5.50	5.55	5.46	5.46
3327	NYSE	HTY	Fri, Dec 11, 2020	5.47	5.52	5.46	5.50
3326	NYSE	HTY	Thu, Dec 10, 2020	5.57	5.57	5.49	5.51
3325	NYSE	HTY	Wed, Dec 9, 2020	5.69	5.73	5.69	5.54
3324	NYSE	HTY	Tue, Dec 8, 2020	5.64	5.74	5.62	5.68
3323	NYSE	HTY	Mon, Dec 7, 2020	5.65	5.68	5.62	5.66
3322	NYSE	HTY	Fri, Dec 4, 2020	5.53	5.63	5.53	5.62
3321	NYSE	HTY	Thu, Dec 3, 2020	5.54	5.61	5.51	5.52
3320	NYSE	HTY	Wed, Dec 2, 2020	5.62	5.62	5.53	5.56
3319	NYSE	HTY	Tue, Dec 1, 2020	5.54	5.60	5.54	5.59
3318	NYSE	HTY	Mon, Nov 30, 2020	5.54	5.56	5.48	5.50
3317	NYSE	HTY	Fri, Nov 27, 2020	5.54	5.58	5.54	5.56
3316	NYSE	HTY	Wed, Nov 25, 2020	5.60	5.60	5.51	5.54
3315	NYSE	HTY	Tue, Nov 24, 2020	5.53	5.58	5.47	5.58
3314	NYSE	HTY	Mon, Nov 23, 2020	5.50	5.51	5.42	5.47
3313	NYSE	HTY	Fri, Nov 20, 2020	5.45	5.48	5.42	5.45
3312	NYSE	HTY	Thu, Nov 19, 2020	5.42	5.45	5.40	5.43
3311	NYSE	HTY	Wed, Nov 18, 2020	5.40	5.46	5.39	5.46
3310	NYSE	HTY	Tue, Nov 17, 2020	5.40	5.45	5.37	5.39
3309	NYSE	HTY	Mon, Nov 16, 2020	5.35	5.42	5.35	5.39
3308	NYSE	HTY	Fri, Nov 13, 2020	5.30	5.32	5.29	5.31
3307	NYSE	HTY	Thu, Nov 12, 2020	5.31	5.31	5.22	5.25
3306	NYSE	HTY	Wed, Nov 11, 2020	5.25	5.31	5.19	5.30
3305	NYSE	HTY	Tue, Nov 10, 2020	5.17	5.21	5.15	5.19
3304	NYSE	HTY	Mon, Nov 9, 2020	5.18	5.30	5.12	5.16
3303	NYSE	HTY	Fri, Nov 6, 2020	5.06	5.06	5.04	5.06
3302	NYSE	HTY	Thu, Nov 5, 2020	5.03	5.07	5.03	5.07
3301	NYSE	HTY	Wed, Nov 4, 2020	4.95	5.01	4.95	4.99
3300	NYSE	HTY	Tue, Nov 3, 2020	4.88	4.96	4.88	4.94
3299	NYSE	HTY	Mon, Nov 2, 2020	4.80	4.87	4.80	4.85
3298	NYSE	HTY	Fri, Oct 30, 2020	4.86	4.86	4.74	4.75
3297	NYSE	HTY	Thu, Oct 29, 2020	4.80	4.87	4.80	4.87
3296	NYSE	HTY	Wed, Oct 28, 2020	4.89	4.92	4.80	4.80
3295	NYSE	HTY	Tue, Oct 27, 2020	4.97	5.01	4.95	4.95
3294	NYSE	HTY	Mon, Oct 26, 2020	5.09	5.09	4.98	4.99
3293	NYSE	HTY	Fri, Oct 23, 2020	5.12	5.13	5.08	5.08
3292	NYSE	HTY	Thu, Oct 22, 2020	5.08	5.11	5.07	5.08
3291	NYSE	HTY	Wed, Oct 21, 2020	5.07	5.14	5.07	5.09
3290	NYSE	HTY	Tue, Oct 20, 2020	5.12	5.15	5.10	5.10
3289	NYSE	HTY	Mon, Oct 19, 2020	5.18	5.19	5.11	5.11
3288	NYSE	HTY	Fri, Oct 16, 2020	5.18	5.21	5.17	5.18
3287	NYSE	HTY	Thu, Oct 15, 2020	5.13	5.21	5.12	5.18
3286	NYSE	HTY	Wed, Oct 14, 2020	5.23	5.23	5.16	5.18
3285	NYSE	HTY	Tue, Oct 13, 2020	5.25	5.26	5.19	5.19
3284	NYSE	HTY	Mon, Oct 12, 2020	5.24	5.29	5.22	5.23
3283	NYSE	HTY	Fri, Oct 9, 2020	5.23	5.24	5.22	5.24
3282	NYSE	HTY	Thu, Oct 8, 2020	5.20	5.23	5.17	5.21
3281	NYSE	HTY	Wed, Oct 7, 2020	5.18	5.22	5.18	5.20
3280	NYSE	HTY	Tue, Oct 6, 2020	5.16	5.21	5.13	5.13
3279	NYSE	HTY	Mon, Oct 5, 2020	5.13	5.17	5.13	5.16
3278	NYSE	HTY	Fri, Oct 2, 2020	5.06	5.13	5.06	5.10
3277	NYSE	HTY	Thu, Oct 1, 2020	5.10	5.12	5.08	5.11
3276	NYSE	HTY	Wed, Sep 30, 2020	5.03	5.09	5.03	5.09
3275	NYSE	HTY	Tue, Sep 29, 2020	5.01	5.03	4.97	5.02
3274	NYSE	HTY	Mon, Sep 28, 2020	5.05	5.09	5.00	5.00
3273	NYSE	HTY	Fri, Sep 25, 2020	4.97	5.00	4.97	5.00
3272	NYSE	HTY	Thu, Sep 24, 2020	5.11	5.11	4.99	5.00
3271	NYSE	HTY	Wed, Sep 23, 2020	5.22	5.22	5.08	5.08
3270	NYSE	HTY	Tue, Sep 22, 2020	5.13	5.15	5.10	5.14
3269	NYSE	HTY	Mon, Sep 21, 2020	5.16	5.16	5.09	5.13
3268	NYSE	HTY	Fri, Sep 18, 2020	5.22	5.27	5.20	5.20
3267	NYSE	HTY	Thu, Sep 17, 2020	5.28	5.30	5.18	5.23
3266	NYSE	HTY	Wed, Sep 16, 2020	5.37	5.37	5.28	5.32
3265	NYSE	HTY	Tue, Sep 15, 2020	5.30	5.34	5.29	5.32
3264	NYSE	HTY	Mon, Sep 14, 2020	5.25	5.28	5.24	5.25
3263	NYSE	HTY	Fri, Sep 11, 2020	5.22	5.24	5.19	5.22
3262	NYSE	HTY	Thu, Sep 10, 2020	5.22	5.24	5.18	5.18
3261	NYSE	HTY	Wed, Sep 9, 2020	5.25	5.41	5.25	5.23
3260	NYSE	HTY	Tue, Sep 8, 2020	5.25	5.32	5.20	5.23
3259	NYSE	HTY	Fri, Sep 4, 2020	5.36	5.36	5.25	5.32
3258	NYSE	HTY	Thu, Sep 3, 2020	5.41	5.44	5.31	5.31
3257	NYSE	HTY	Wed, Sep 2, 2020	5.43	5.43	5.39	5.43
3256	NYSE	HTY	Tue, Sep 1, 2020	5.40	5.40	5.34	5.38
3255	NYSE	HTY	Mon, Aug 31, 2020	5.46	5.46	5.40	5.42
3254	NYSE	HTY	Fri, Aug 28, 2020	5.45	5.45	5.41	5.43
3253	NYSE	HTY	Thu, Aug 27, 2020	5.44	5.49	5.44	5.46
3252	NYSE	HTY	Wed, Aug 26, 2020	5.46	5.46	5.45	5.45
3251	NYSE	HTY	Tue, Aug 25, 2020	5.48	5.51	5.44	5.47
3250	NYSE	HTY	Mon, Aug 24, 2020	5.45	5.46	5.43	5.45
3249	NYSE	HTY	Fri, Aug 21, 2020	5.35	5.42	5.35	5.40
3248	NYSE	HTY	Thu, Aug 20, 2020	5.43	5.44	5.41	5.41
3247	NYSE	HTY	Wed, Aug 19, 2020	5.46	5.46	5.45	5.46
3246	NYSE	HTY	Tue, Aug 18, 2020	5.51	5.51	5.44	5.44
3245	NYSE	HTY	Mon, Aug 17, 2020	5.46	5.47	5.45	5.47
3244	NYSE	HTY	Fri, Aug 14, 2020	5.44	5.48	5.44	5.46
3243	NYSE	HTY	Thu, Aug 13, 2020	5.44	5.45	5.40	5.44
3242	NYSE	HTY	Wed, Aug 12, 2020	5.36	5.45	5.36	5.41
3241	NYSE	HTY	Tue, Aug 11, 2020	5.37	5.49	5.34	5.34
3240	NYSE	HTY	Mon, Aug 10, 2020	5.41	5.41	5.37	5.37
3239	NYSE	HTY	Fri, Aug 7, 2020	5.34	5.38	5.33	5.38
3238	NYSE	HTY	Thu, Aug 6, 2020	5.36	5.39	5.35	5.36
3237	NYSE	HTY	Wed, Aug 5, 2020	5.35	5.37	5.35	5.37
3236	NYSE	HTY	Tue, Aug 4, 2020	5.32	5.34	5.30	5.32
3235	NYSE	HTY	Mon, Aug 3, 2020	5.33	5.35	5.30	5.33
3234	NYSE	HTY	Fri, Jul 31, 2020	5.32	5.33	5.26	5.31
3233	NYSE	HTY	Thu, Jul 30, 2020	5.32	5.32	5.30	5.32
3232	NYSE	HTY	Wed, Jul 29, 2020	5.31	5.37	5.31	5.37
3231	NYSE	HTY	Tue, Jul 28, 2020	5.29	5.36	5.29	5.30
3230	NYSE	HTY	Mon, Jul 27, 2020	5.29	5.33	5.28	5.29
3229	NYSE	HTY	Fri, Jul 24, 2020	5.25	5.28	5.24	5.24
3228	NYSE	HTY	Thu, Jul 23, 2020	5.30	5.30	5.22	5.28
3227	NYSE	HTY	Wed, Jul 22, 2020	5.28	5.32	5.27	5.30
3226	NYSE	HTY	Tue, Jul 21, 2020	5.30	5.35	5.30	5.30
3225	NYSE	HTY	Mon, Jul 20, 2020	5.32	5.34	5.29	5.30
3224	NYSE	HTY	Fri, Jul 17, 2020	5.28	5.31	5.25	5.31
3223	NYSE	HTY	Thu, Jul 16, 2020	5.25	5.27	5.23	5.27
3222	NYSE	HTY	Wed, Jul 15, 2020	5.32	5.32	5.26	5.27
3221	NYSE	HTY	Tue, Jul 14, 2020	5.23	5.25	5.20	5.23
3220	NYSE	HTY	Mon, Jul 13, 2020	5.23	5.30	5.19	5.23
3219	NYSE	HTY	Fri, Jul 10, 2020	5.21	5.23	5.16	5.23
3218	NYSE	HTY	Thu, Jul 9, 2020	5.29	5.29	5.21	5.21
3217	NYSE	HTY	Wed, Jul 8, 2020	5.26	5.27	5.25	5.27
3216	NYSE	HTY	Tue, Jul 7, 2020	5.30	5.30	5.23	5.26
3215	NYSE	HTY	Mon, Jul 6, 2020	5.39	5.45	5.30	5.32
3214	NYSE	HTY	Thu, Jul 2, 2020	5.35	5.35	5.30	5.35
3213	NYSE	HTY	Wed, Jul 1, 2020	5.28	5.36	5.23	5.31
3212	NYSE	HTY	Tue, Jun 30, 2020	5.23	5.24	5.15	5.24
3211	NYSE	HTY	Mon, Jun 29, 2020	5.20	5.20	5.11	5.19
3210	NYSE	HTY	Fri, Jun 26, 2020	5.18	5.18	5.14	5.15
3209	NYSE	HTY	Thu, Jun 25, 2020	5.15	5.19	5.11	5.19
3208	NYSE	HTY	Wed, Jun 24, 2020	5.26	5.26	5.15	5.17
3207	NYSE	HTY	Tue, Jun 23, 2020	5.28	5.30	5.20	5.27
3206	NYSE	HTY	Mon, Jun 22, 2020	5.25	5.30	5.25	5.28
3205	NYSE	HTY	Fri, Jun 19, 2020	5.35	5.35	5.24	5.27
3204	NYSE	HTY	Thu, Jun 18, 2020	5.23	5.26	5.22	5.26
3203	NYSE	HTY	Wed, Jun 17, 2020	5.27	5.30	5.23	5.24
3202	NYSE	HTY	Tue, Jun 16, 2020	5.31	5.34	5.26	5.26
3201	NYSE	HTY	Mon, Jun 15, 2020	5.12	5.23	5.11	5.21
3200	NYSE	HTY	Fri, Jun 12, 2020	5.28	5.28	5.14	5.20
3199	NYSE	HTY	Thu, Jun 11, 2020	5.38	5.38	5.16	5.17
3198	NYSE	HTY	Wed, Jun 10, 2020	5.45	5.47	5.39	5.46
3197	NYSE	HTY	Tue, Jun 9, 2020	5.69	5.75	5.60	5.50
3196	NYSE	HTY	Mon, Jun 8, 2020	5.62	5.70	5.58	5.66
3195	NYSE	HTY	Fri, Jun 5, 2020	5.57	5.68	5.57	5.63
3194	NYSE	HTY	Thu, Jun 4, 2020	5.57	5.64	5.48	5.48
3193	NYSE	HTY	Wed, Jun 3, 2020	5.49	5.64	5.46	5.62
3192	NYSE	HTY	Tue, Jun 2, 2020	5.39	5.48	5.36	5.48
3191	NYSE	HTY	Mon, Jun 1, 2020	5.36	5.42	5.32	5.42
3190	NYSE	HTY	Fri, May 29, 2020	5.40	5.41	5.33	5.41
3189	NYSE	HTY	Thu, May 28, 2020	5.35	5.43	5.35	5.42
3188	NYSE	HTY	Wed, May 27, 2020	5.37	5.43	5.31	5.34
3187	NYSE	HTY	Tue, May 26, 2020	5.29	5.39	5.26	5.34
3186	NYSE	HTY	Fri, May 22, 2020	5.16	5.25	5.14	5.23
3185	NYSE	HTY	Thu, May 21, 2020	5.18	5.21	5.13	5.13
3184	NYSE	HTY	Wed, May 20, 2020	5.21	5.24	5.15	5.16
3183	NYSE	HTY	Tue, May 19, 2020	5.15	5.19	5.14	5.18
3182	NYSE	HTY	Mon, May 18, 2020	5.15	5.18	5.14	5.18
3181	NYSE	HTY	Fri, May 15, 2020	5.04	5.06	5.03	5.05
3180	NYSE	HTY	Thu, May 14, 2020	5.05	5.12	5.00	5.01
3179	NYSE	HTY	Wed, May 13, 2020	5.16	5.16	5.06	5.06
3178	NYSE	HTY	Tue, May 12, 2020	5.19	5.20	5.15	5.17
3177	NYSE	HTY	Mon, May 11, 2020	5.12	5.18	5.12	5.18
3176	NYSE	HTY	Fri, May 8, 2020	5.14	5.17	5.11	5.13
3175	NYSE	HTY	Thu, May 7, 2020	5.15	5.20	5.07	5.10
3174	NYSE	HTY	Wed, May 6, 2020	5.20	5.20	5.13	5.13
3173	NYSE	HTY	Tue, May 5, 2020	5.14	5.28	5.14	5.19
3172	NYSE	HTY	Mon, May 4, 2020	5.10	5.17	5.04	5.11
3171	NYSE	HTY	Fri, May 1, 2020	5.13	5.13	5.08	5.13
3170	NYSE	HTY	Thu, Apr 30, 2020	5.29	5.29	5.17	5.22
3169	NYSE	HTY	Wed, Apr 29, 2020	5.36	5.36	5.29	5.29
3168	NYSE	HTY	Tue, Apr 28, 2020	5.26	5.29	5.21	5.29
3167	NYSE	HTY	Mon, Apr 27, 2020	5.21	5.24	5.15	5.21
3166	NYSE	HTY	Fri, Apr 24, 2020	5.16	5.20	5.08	5.20
3165	NYSE	HTY	Thu, Apr 23, 2020	5.11	5.15	5.07	5.12
3164	NYSE	HTY	Wed, Apr 22, 2020	5.15	5.15	5.12	5.15
3163	NYSE	HTY	Tue, Apr 21, 2020	5.15	5.15	5.01	5.05
3162	NYSE	HTY	Mon, Apr 20, 2020	5.12	5.18	5.12	5.14
3161	NYSE	HTY	Fri, Apr 17, 2020	5.17	5.22	5.16	5.20
3160	NYSE	HTY	Thu, Apr 16, 2020	5.15	5.15	5.07	5.07
3159	NYSE	HTY	Wed, Apr 15, 2020	5.20	5.20	5.01	5.15
3158	NYSE	HTY	Tue, Apr 14, 2020	5.25	5.32	5.22	5.23
3157	NYSE	HTY	Mon, Apr 13, 2020	5.34	5.34	5.10	5.12
3156	NYSE	HTY	Thu, Apr 9, 2020	5.26	5.40	5.26	5.33
3155	NYSE	HTY	Wed, Apr 8, 2020	5.06	5.24	5.06	5.23
3154	NYSE	HTY	Tue, Apr 7, 2020	5.15	5.18	5.05	5.05
3153	NYSE	HTY	Mon, Apr 6, 2020	4.88	5.01	4.88	5.00
3152	NYSE	HTY	Fri, Apr 3, 2020	4.86	4.87	4.73	4.75
3151	NYSE	HTY	Thu, Apr 2, 2020	4.79	4.91	4.79	4.86
3150	NYSE	HTY	Wed, Apr 1, 2020	4.93	4.93	4.73	4.78
3149	NYSE	HTY	Tue, Mar 31, 2020	5.04	5.16	4.98	5.01
3148	NYSE	HTY	Mon, Mar 30, 2020	4.95	5.03	4.89	4.96
3147	NYSE	HTY	Fri, Mar 27, 2020	5.02	5.02	4.81	4.90
3146	NYSE	HTY	Thu, Mar 26, 2020	4.64	4.96	4.60	4.95
3145	NYSE	HTY	Wed, Mar 25, 2020	4.29	4.90	4.26	4.60
3144	NYSE	HTY	Tue, Mar 24, 2020	3.99	4.31	3.88	4.21
3143	NYSE	HTY	Mon, Mar 23, 2020	4.10	4.10	3.75	3.86
3142	NYSE	HTY	Fri, Mar 20, 2020	4.26	4.38	4.12	4.12
3141	NYSE	HTY	Thu, Mar 19, 2020	4.09	4.26	3.98	4.17
3140	NYSE	HTY	Wed, Mar 18, 2020	4.58	4.58	3.95	4.09
3139	NYSE	HTY	Tue, Mar 17, 2020	4.67	4.76	4.53	4.64
3138	NYSE	HTY	Mon, Mar 16, 2020	4.30	5.09	4.29	4.62
3137	NYSE	HTY	Fri, Mar 13, 2020	4.94	5.11	4.82	4.93
3136	NYSE	HTY	Thu, Mar 12, 2020	5.58	5.58	4.65	4.75
3135	NYSE	HTY	Wed, Mar 11, 2020	6.03	6.15	5.81	5.81
3134	NYSE	HTY	Tue, Mar 10, 2020	6.38	6.42	6.17	6.08
3133	NYSE	HTY	Mon, Mar 9, 2020	6.35	6.38	6.14	6.17
3132	NYSE	HTY	Fri, Mar 6, 2020	6.43	6.50	6.35	6.50
3131	NYSE	HTY	Thu, Mar 5, 2020	6.52	6.55	6.42	6.50
3130	NYSE	HTY	Wed, Mar 4, 2020	6.44	6.61	6.36	6.60
3129	NYSE	HTY	Tue, Mar 3, 2020	6.35	6.65	6.32	6.35
3128	NYSE	HTY	Mon, Mar 2, 2020	6.16	6.40	6.15	6.26
3127	NYSE	HTY	Fri, Feb 28, 2020	6.29	6.30	6.08	6.16
3126	NYSE	HTY	Thu, Feb 27, 2020	6.73	6.76	6.55	6.55
3125	NYSE	HTY	Wed, Feb 26, 2020	6.85	6.88	6.77	6.82
3124	NYSE	HTY	Tue, Feb 25, 2020	7.05	7.06	6.83	6.83
3123	NYSE	HTY	Mon, Feb 24, 2020	6.94	7.05	6.94	7.02
3122	NYSE	HTY	Fri, Feb 21, 2020	7.13	7.19	7.13	7.14
3121	NYSE	HTY	Thu, Feb 20, 2020	7.17	7.23	7.16	7.16
3120	NYSE	HTY	Wed, Feb 19, 2020	7.21	7.21	7.19	7.19
3119	NYSE	HTY	Tue, Feb 18, 2020	7.28	7.28	7.20	7.22
3118	NYSE	HTY	Fri, Feb 14, 2020	7.30	7.30	7.25	7.27
3117	NYSE	HTY	Thu, Feb 13, 2020	7.27	7.29	7.21	7.29
3116	NYSE	HTY	Wed, Feb 12, 2020	7.27	7.29	7.27	7.29
3115	NYSE	HTY	Tue, Feb 11, 2020	7.27	7.28	7.23	7.27
3114	NYSE	HTY	Mon, Feb 10, 2020	7.24	7.26	7.23	7.26
3113	NYSE	HTY	Fri, Feb 7, 2020	7.15	7.23	7.15	7.23
3112	NYSE	HTY	Thu, Feb 6, 2020	7.14	7.17	7.11	7.16
3111	NYSE	HTY	Wed, Feb 5, 2020	7.14	7.15	7.10	7.12
3110	NYSE	HTY	Tue, Feb 4, 2020	7.13	7.14	7.06	7.06
3109	NYSE	HTY	Mon, Feb 3, 2020	7.06	7.07	6.98	7.06
3108	NYSE	HTY	Fri, Jan 31, 2020	7.15	7.19	7.02	7.04
3107	NYSE	HTY	Thu, Jan 30, 2020	7.16	7.17	7.09	7.14
3106	NYSE	HTY	Wed, Jan 29, 2020	7.18	7.20	7.13	7.17
3105	NYSE	HTY	Tue, Jan 28, 2020	7.11	7.15	7.11	7.14
3104	NYSE	HTY	Mon, Jan 27, 2020	7.05	7.12	7.04	7.11
3103	NYSE	HTY	Fri, Jan 24, 2020	7.19	7.19	7.12	7.14
3102	NYSE	HTY	Thu, Jan 23, 2020	7.21	7.21	7.14	7.15
3101	NYSE	HTY	Wed, Jan 22, 2020	7.17	7.20	7.17	7.20
3100	NYSE	HTY	Tue, Jan 21, 2020	7.17	7.18	7.14	7.16
3099	NYSE	HTY	Fri, Jan 17, 2020	7.21	7.21	7.16	7.17
3098	NYSE	HTY	Thu, Jan 16, 2020	7.15	7.17	7.10	7.17
3097	NYSE	HTY	Wed, Jan 15, 2020	7.10	7.17	7.06	7.17
3096	NYSE	HTY	Tue, Jan 14, 2020	7.02	7.11	7.00	7.10
3095	NYSE	HTY	Mon, Jan 13, 2020	7.00	7.04	7.00	7.04
3094	NYSE	HTY	Fri, Jan 10, 2020	7.01	7.07	6.99	6.99
3093	NYSE	HTY	Thu, Jan 9, 2020	7.01	7.03	6.99	7.02
3092	NYSE	HTY	Wed, Jan 8, 2020	6.95	7.00	6.92	6.97
3091	NYSE	HTY	Tue, Jan 7, 2020	6.98	6.98	6.95	6.95
3090	NYSE	HTY	Mon, Jan 6, 2020	7.01	7.03	6.95	6.95
3089	NYSE	HTY	Fri, Jan 3, 2020	7.00	7.07	7.00	7.01
3088	NYSE	HTY	Thu, Jan 2, 2020	7.04	7.09	7.03	7.03
3087	NYSE	HTY	Tue, Dec 31, 2019	6.99	7.07	6.96	7.07
3086	NYSE	HTY	Mon, Dec 30, 2019	7.03	7.04	6.94	6.97
3085	NYSE	HTY	Fri, Dec 27, 2019	7.06	7.06	7.01	7.04
3084	NYSE	HTY	Thu, Dec 26, 2019	7.05	7.05	7.03	7.05
3083	NYSE	HTY	Tue, Dec 24, 2019	7.06	7.09	7.00	7.04
3082	NYSE	HTY	Mon, Dec 23, 2019	7.06	7.09	7.00	7.05
3081	NYSE	HTY	Fri, Dec 20, 2019	7.01	7.06	6.93	7.05
3080	NYSE	HTY	Thu, Dec 19, 2019	7.00	7.02	6.98	7.01
3079	NYSE	HTY	Wed, Dec 18, 2019	6.99	7.00	6.95	7.00
3078	NYSE	HTY	Tue, Dec 17, 2019	6.99	7.01	6.93	6.97
3077	NYSE	HTY	Mon, Dec 16, 2019	6.95	6.98	6.90	6.98
3076	NYSE	HTY	Fri, Dec 13, 2019	6.92	6.93	6.89	6.93
3075	NYSE	HTY	Thu, Dec 12, 2019	6.82	6.91	6.82	6.87
3074	NYSE	HTY	Wed, Dec 11, 2019	6.81	6.89	6.81	6.84
3073	NYSE	HTY	Tue, Dec 10, 2019	6.94	7.00	6.94	6.82
3072	NYSE	HTY	Mon, Dec 9, 2019	6.98	6.98	6.93	6.94
3071	NYSE	HTY	Fri, Dec 6, 2019	6.91	6.98	6.91	6.98
3070	NYSE	HTY	Thu, Dec 5, 2019	6.94	6.94	6.90	6.91
3069	NYSE	HTY	Wed, Dec 4, 2019	6.84	6.95	6.84	6.94
3068	NYSE	HTY	Tue, Dec 3, 2019	6.86	6.89	6.83	6.85
3067	NYSE	HTY	Mon, Dec 2, 2019	6.95	6.95	6.88	6.89
3066	NYSE	HTY	Fri, Nov 29, 2019	6.96	6.98	6.91	6.95
3065	NYSE	HTY	Wed, Nov 27, 2019	6.95	6.95	6.91	6.95
3064	NYSE	HTY	Tue, Nov 26, 2019	6.89	7.01	6.89	6.98
3063	NYSE	HTY	Mon, Nov 25, 2019	6.90	6.96	6.90	6.93
3062	NYSE	HTY	Fri, Nov 22, 2019	6.95	7.06	6.90	6.90
3061	NYSE	HTY	Thu, Nov 21, 2019	7.06	7.06	6.93	6.96
3060	NYSE	HTY	Wed, Nov 20, 2019	7.09	7.09	7.01	7.04
3059	NYSE	HTY	Tue, Nov 19, 2019	7.06	7.08	6.98	7.07
3058	NYSE	HTY	Mon, Nov 18, 2019	7.02	7.05	6.93	7.05
3057	NYSE	HTY	Fri, Nov 15, 2019	6.96	7.00	6.94	6.98
3056	NYSE	HTY	Thu, Nov 14, 2019	6.95	7.00	6.90	6.90
3055	NYSE	HTY	Wed, Nov 13, 2019	7.00	7.02	6.93	6.93
3054	NYSE	HTY	Tue, Nov 12, 2019	6.99	7.01	6.97	6.98
3053	NYSE	HTY	Mon, Nov 11, 2019	6.96	6.99	6.95	6.97
3052	NYSE	HTY	Fri, Nov 8, 2019	6.98	6.98	6.92	6.96
3051	NYSE	HTY	Thu, Nov 7, 2019	6.97	6.98	6.92	6.92
3050	NYSE	HTY	Wed, Nov 6, 2019	6.97	6.97	6.94	6.94
3049	NYSE	HTY	Tue, Nov 5, 2019	6.99	6.99	6.90	6.92
3048	NYSE	HTY	Mon, Nov 4, 2019	6.99	6.99	6.95	6.97
3047	NYSE	HTY	Fri, Nov 1, 2019	6.98	6.98	6.91	6.94
3046	NYSE	HTY	Thu, Oct 31, 2019	6.92	6.93	6.88	6.93
3045	NYSE	HTY	Wed, Oct 30, 2019	6.92	6.95	6.89	6.92
3044	NYSE	HTY	Tue, Oct 29, 2019	6.91	6.92	6.89	6.90
3043	NYSE	HTY	Mon, Oct 28, 2019	6.92	6.92	6.90	6.91
3042	NYSE	HTY	Fri, Oct 25, 2019	6.94	6.94	6.89	6.92
3041	NYSE	HTY	Thu, Oct 24, 2019	6.93	6.93	6.85	6.90
3040	NYSE	HTY	Wed, Oct 23, 2019	6.92	6.92	6.88	6.91
3039	NYSE	HTY	Tue, Oct 22, 2019	6.95	6.96	6.88	6.90
3038	NYSE	HTY	Mon, Oct 21, 2019	6.87	6.93	6.85	6.92
3037	NYSE	HTY	Fri, Oct 18, 2019	6.81	6.96	6.80	6.96
3036	NYSE	HTY	Thu, Oct 17, 2019	6.79	6.81	6.75	6.81
3035	NYSE	HTY	Wed, Oct 16, 2019	6.74	6.83	6.73	6.79
3034	NYSE	HTY	Tue, Oct 15, 2019	6.72	6.75	6.71	6.73
3033	NYSE	HTY	Mon, Oct 14, 2019	6.74	6.74	6.67	6.69
3032	NYSE	HTY	Fri, Oct 11, 2019	6.76	6.76	6.72	6.72
3031	NYSE	HTY	Thu, Oct 10, 2019	6.68	6.72	6.68	6.70
3030	NYSE	HTY	Wed, Oct 9, 2019	6.67	6.70	6.66	6.67
3029	NYSE	HTY	Tue, Oct 8, 2019	6.69	6.70	6.60	6.63
3028	NYSE	HTY	Mon, Oct 7, 2019	6.71	6.74	6.67	6.67
3027	NYSE	HTY	Fri, Oct 4, 2019	6.69	6.73	6.67	6.73
3026	NYSE	HTY	Thu, Oct 3, 2019	6.68	6.70	6.62	6.67
3025	NYSE	HTY	Wed, Oct 2, 2019	6.72	6.72	6.62	6.63
3024	NYSE	HTY	Tue, Oct 1, 2019	6.84	6.85	6.73	6.76
3023	NYSE	HTY	Mon, Sep 30, 2019	6.75	6.83	6.73	6.83
3022	NYSE	HTY	Fri, Sep 27, 2019	6.73	6.75	6.71	6.72
3021	NYSE	HTY	Thu, Sep 26, 2019	6.70	6.75	6.66	6.71
3020	NYSE	HTY	Wed, Sep 25, 2019	6.70	6.71	6.66	6.69
3019	NYSE	HTY	Tue, Sep 24, 2019	6.71	6.71	6.65	6.69
3018	NYSE	HTY	Mon, Sep 23, 2019	6.67	6.76	6.65	6.68
3017	NYSE	HTY	Fri, Sep 20, 2019	6.71	6.72	6.67	6.68
3016	NYSE	HTY	Thu, Sep 19, 2019	6.72	6.73	6.64	6.70
3015	NYSE	HTY	Wed, Sep 18, 2019	6.70	6.70	6.65	6.69
3014	NYSE	HTY	Tue, Sep 17, 2019	6.69	6.79	6.63	6.69
3013	NYSE	HTY	Mon, Sep 16, 2019	6.71	6.76	6.68	6.71
3012	NYSE	HTY	Fri, Sep 13, 2019	6.75	6.75	6.72	6.74
3011	NYSE	HTY	Thu, Sep 12, 2019	6.72	6.75	6.67	6.72
3010	NYSE	HTY	Wed, Sep 11, 2019	6.81	6.90	6.81	6.71
3009	NYSE	HTY	Tue, Sep 10, 2019	6.74	6.85	6.74	6.85
3008	NYSE	HTY	Mon, Sep 9, 2019	6.71	6.79	6.71	6.75
3007	NYSE	HTY	Fri, Sep 6, 2019	6.66	6.75	6.65	6.71
3006	NYSE	HTY	Thu, Sep 5, 2019	6.64	6.71	6.64	6.67
3005	NYSE	HTY	Wed, Sep 4, 2019	6.64	6.68	6.63	6.63
3004	NYSE	HTY	Tue, Sep 3, 2019	6.63	6.63	6.55	6.63
3003	NYSE	HTY	Fri, Aug 30, 2019	6.66	6.67	6.63	6.63
3002	NYSE	HTY	Thu, Aug 29, 2019	6.62	6.67	6.60	6.67
3001	NYSE	HTY	Wed, Aug 28, 2019	6.53	6.60	6.53	6.56
3000	NYSE	HTY	Tue, Aug 27, 2019	6.59	6.61	6.55	6.57
2999	NYSE	HTY	Mon, Aug 26, 2019	6.63	6.66	6.56	6.59
2998	NYSE	HTY	Fri, Aug 23, 2019	6.70	6.71	6.58	6.60
2997	NYSE	HTY	Thu, Aug 22, 2019	6.73	6.73	6.68	6.69
2996	NYSE	HTY	Wed, Aug 21, 2019	6.67	6.70	6.64	6.70
2995	NYSE	HTY	Tue, Aug 20, 2019	6.63	6.66	6.62	6.63
2994	NYSE	HTY	Mon, Aug 19, 2019	6.64	6.64	6.58	6.63
2993	NYSE	HTY	Fri, Aug 16, 2019	6.55	6.59	6.53	6.57
2992	NYSE	HTY	Thu, Aug 15, 2019	6.57	6.57	6.53	6.54
2991	NYSE	HTY	Wed, Aug 14, 2019	6.64	6.64	6.56	6.56
2990	NYSE	HTY	Tue, Aug 13, 2019	6.64	6.71	6.64	6.69
2989	NYSE	HTY	Mon, Aug 12, 2019	6.65	6.68	6.65	6.67
2988	NYSE	HTY	Fri, Aug 9, 2019	6.67	6.69	6.63	6.69
2987	NYSE	HTY	Thu, Aug 8, 2019	6.67	6.71	6.67	6.71
2986	NYSE	HTY	Wed, Aug 7, 2019	6.62	6.64	6.59	6.64
2985	NYSE	HTY	Tue, Aug 6, 2019	6.67	6.68	6.61	6.68
2984	NYSE	HTY	Mon, Aug 5, 2019	6.73	6.73	6.62	6.64
2983	NYSE	HTY	Fri, Aug 2, 2019	6.90	6.90	6.72	6.77
2982	NYSE	HTY	Thu, Aug 1, 2019	6.95	6.96	6.88	6.89
2981	NYSE	HTY	Wed, Jul 31, 2019	6.94	6.96	6.91	6.93
2980	NYSE	HTY	Tue, Jul 30, 2019	6.93	6.95	6.91	6.95
2979	NYSE	HTY	Mon, Jul 29, 2019	6.96	6.96	6.91	6.94
2978	NYSE	HTY	Fri, Jul 26, 2019	6.96	6.96	6.93	6.94
2977	NYSE	HTY	Thu, Jul 25, 2019	7.00	7.01	6.94	6.94
2976	NYSE	HTY	Wed, Jul 24, 2019	6.96	7.00	6.96	6.98
2975	NYSE	HTY	Tue, Jul 23, 2019	6.97	7.00	6.94	6.96
2974	NYSE	HTY	Mon, Jul 22, 2019	6.99	6.99	6.93	6.94
2973	NYSE	HTY	Fri, Jul 19, 2019	6.95	6.99	6.94	6.97
2972	NYSE	HTY	Thu, Jul 18, 2019	6.91	6.94	6.90	6.93
2971	NYSE	HTY	Wed, Jul 17, 2019	6.90	6.92	6.88	6.91
2970	NYSE	HTY	Tue, Jul 16, 2019	6.86	6.90	6.86	6.89
2969	NYSE	HTY	Mon, Jul 15, 2019	6.86	6.90	6.85	6.86
2968	NYSE	HTY	Fri, Jul 12, 2019	6.86	6.87	6.84	6.84
2967	NYSE	HTY	Thu, Jul 11, 2019	6.86	6.86	6.84	6.86
2966	NYSE	HTY	Wed, Jul 10, 2019	6.86	6.90	6.82	6.90
2965	NYSE	HTY	Tue, Jul 9, 2019	6.85	6.87	6.80	6.83
2964	NYSE	HTY	Mon, Jul 8, 2019	6.86	6.88	6.84	6.85
2963	NYSE	HTY	Fri, Jul 5, 2019	6.84	6.89	6.84	6.88
2962	NYSE	HTY	Wed, Jul 3, 2019	6.82	6.89	6.82	6.89
2961	NYSE	HTY	Tue, Jul 2, 2019	6.89	6.89	6.85	6.85
2960	NYSE	HTY	Mon, Jul 1, 2019	6.83	6.88	6.80	6.86
2959	NYSE	HTY	Fri, Jun 28, 2019	6.85	6.87	6.78	6.83
2958	NYSE	HTY	Thu, Jun 27, 2019	6.82	6.88	6.79	6.82
2957	NYSE	HTY	Wed, Jun 26, 2019	6.83	6.86	6.82	6.83
2956	NYSE	HTY	Tue, Jun 25, 2019	6.83	6.84	6.80	6.80
2955	NYSE	HTY	Mon, Jun 24, 2019	6.81	6.83	6.79	6.83
2954	NYSE	HTY	Fri, Jun 21, 2019	6.80	6.83	6.79	6.79
2953	NYSE	HTY	Thu, Jun 20, 2019	6.80	6.87	6.79	6.80
2952	NYSE	HTY	Wed, Jun 19, 2019	6.82	6.83	6.74	6.77
2951	NYSE	HTY	Tue, Jun 18, 2019	6.79	6.80	6.76	6.79
2950	NYSE	HTY	Mon, Jun 17, 2019	6.75	6.76	6.73	6.74
2949	NYSE	HTY	Fri, Jun 14, 2019	6.78	6.78	6.73	6.74
2948	NYSE	HTY	Thu, Jun 13, 2019	6.80	6.80	6.74	6.76
2947	NYSE	HTY	Wed, Jun 12, 2019	6.80	6.80	6.74	6.76
2946	NYSE	HTY	Tue, Jun 11, 2019	6.99	6.99	6.90	6.78
2945	NYSE	HTY	Mon, Jun 10, 2019	6.93	6.93	6.87	6.90
2944	NYSE	HTY	Fri, Jun 7, 2019	6.83	6.89	6.83	6.86
2943	NYSE	HTY	Thu, Jun 6, 2019	6.76	6.80	6.76	6.79
2942	NYSE	HTY	Wed, Jun 5, 2019	6.75	6.77	6.74	6.75
2941	NYSE	HTY	Tue, Jun 4, 2019	6.64	6.72	6.64	6.71
2940	NYSE	HTY	Mon, Jun 3, 2019	6.59	6.65	6.59	6.62
2939	NYSE	HTY	Fri, May 31, 2019	6.70	6.70	6.45	6.61
2938	NYSE	HTY	Thu, May 30, 2019	6.72	6.74	6.70	6.74
2937	NYSE	HTY	Wed, May 29, 2019	6.76	6.79	6.71	6.72
2936	NYSE	HTY	Tue, May 28, 2019	6.80	6.85	6.79	6.80
2935	NYSE	HTY	Fri, May 24, 2019	6.82	6.82	6.79	6.80
2934	NYSE	HTY	Thu, May 23, 2019	6.78	6.82	6.78	6.78
2933	NYSE	HTY	Wed, May 22, 2019	6.87	6.87	6.79	6.84
2932	NYSE	HTY	Tue, May 21, 2019	6.85	6.88	6.85	6.87
2931	NYSE	HTY	Mon, May 20, 2019	6.80	6.86	6.80	6.82
2930	NYSE	HTY	Fri, May 17, 2019	6.83	6.86	6.79	6.84
2929	NYSE	HTY	Thu, May 16, 2019	6.83	6.87	6.80	6.85
2928	NYSE	HTY	Wed, May 15, 2019	6.78	6.87	6.77	6.77
2927	NYSE	HTY	Tue, May 14, 2019	6.76	6.81	6.76	6.80
2926	NYSE	HTY	Mon, May 13, 2019	6.76	6.82	6.76	6.76
2925	NYSE	HTY	Fri, May 10, 2019	6.81	6.92	6.78	6.86
2924	NYSE	HTY	Thu, May 9, 2019	6.81	6.83	6.77	6.79
2923	NYSE	HTY	Wed, May 8, 2019	6.86	6.90	6.82	6.85
2922	NYSE	HTY	Tue, May 7, 2019	6.93	6.94	6.85	6.85
2921	NYSE	HTY	Mon, May 6, 2019	6.95	6.98	6.91	6.96
2920	NYSE	HTY	Fri, May 3, 2019	6.94	7.00	6.94	7.00
2919	NYSE	HTY	Thu, May 2, 2019	6.94	6.96	6.90	6.94
2918	NYSE	HTY	Wed, May 1, 2019	6.96	7.00	6.94	6.98
2917	NYSE	HTY	Tue, Apr 30, 2019	6.93	6.96	6.89	6.95
2916	NYSE	HTY	Mon, Apr 29, 2019	6.93	6.98	6.93	6.93
2915	NYSE	HTY	Fri, Apr 26, 2019	6.97	6.99	6.95	6.97
2914	NYSE	HTY	Thu, Apr 25, 2019	7.00	7.02	6.97	6.99
2913	NYSE	HTY	Wed, Apr 24, 2019	7.06	7.06	7.01	7.02
2912	NYSE	HTY	Tue, Apr 23, 2019	7.02	7.04	7.00	7.02
2911	NYSE	HTY	Mon, Apr 22, 2019	7.06	7.06	6.99	7.01
2910	NYSE	HTY	Thu, Apr 18, 2019	7.03	7.04	6.99	7.02
2909	NYSE	HTY	Wed, Apr 17, 2019	7.05	7.07	7.03	7.05
2908	NYSE	HTY	Tue, Apr 16, 2019	7.04	7.09	7.03	7.05
2907	NYSE	HTY	Mon, Apr 15, 2019	7.05	7.05	7.00	7.05
2906	NYSE	HTY	Fri, Apr 12, 2019	7.02	7.04	6.94	7.04
2905	NYSE	HTY	Thu, Apr 11, 2019	6.96	6.98	6.95	6.98
2904	NYSE	HTY	Wed, Apr 10, 2019	6.90	6.95	6.90	6.95
2903	NYSE	HTY	Tue, Apr 9, 2019	6.93	6.93	6.90	6.90
2902	NYSE	HTY	Mon, Apr 8, 2019	6.95	6.95	6.92	6.95
2901	NYSE	HTY	Fri, Apr 5, 2019	6.93	6.94	6.90	6.91
2900	NYSE	HTY	Thu, Apr 4, 2019	6.90	6.94	6.88	6.93
2899	NYSE	HTY	Wed, Apr 3, 2019	6.94	7.00	6.92	6.92
2898	NYSE	HTY	Tue, Apr 2, 2019	6.96	6.96	6.88	6.89
2897	NYSE	HTY	Mon, Apr 1, 2019	6.91	6.94	6.86	6.93
2896	NYSE	HTY	Fri, Mar 29, 2019	6.87	6.88	6.85	6.85
2895	NYSE	HTY	Thu, Mar 28, 2019	6.82	6.86	6.80	6.85
2894	NYSE	HTY	Wed, Mar 27, 2019	6.83	6.86	6.79	6.81
2893	NYSE	HTY	Tue, Mar 26, 2019	6.84	6.87	6.80	6.82
2892	NYSE	HTY	Mon, Mar 25, 2019	6.90	6.94	6.81	6.81
2891	NYSE	HTY	Fri, Mar 22, 2019	7.06	7.06	6.87	6.91
2890	NYSE	HTY	Thu, Mar 21, 2019	6.92	7.09	6.89	7.04
2889	NYSE	HTY	Wed, Mar 20, 2019	6.92	6.94	6.91	6.92
2888	NYSE	HTY	Tue, Mar 19, 2019	6.95	6.97	6.92	6.94
2887	NYSE	HTY	Mon, Mar 18, 2019	6.89	6.94	6.89	6.93
2886	NYSE	HTY	Fri, Mar 15, 2019	6.83	6.89	6.83	6.88
2885	NYSE	HTY	Thu, Mar 14, 2019	6.89	6.90	6.82	6.83
2884	NYSE	HTY	Wed, Mar 13, 2019	6.84	6.87	6.81	6.86
2883	NYSE	HTY	Tue, Mar 12, 2019	6.82	6.85	6.79	6.83
2882	NYSE	HTY	Mon, Mar 11, 2019	6.74	6.85	6.73	6.82
2881	NYSE	HTY	Fri, Mar 8, 2019	6.76	6.78	6.70	6.72
2880	NYSE	HTY	Thu, Mar 7, 2019	6.95	6.95	6.91	6.75
2879	NYSE	HTY	Wed, Mar 6, 2019	7.02	7.02	6.94	6.95
2878	NYSE	HTY	Tue, Mar 5, 2019	7.00	7.00	6.96	6.97
2877	NYSE	HTY	Mon, Mar 4, 2019	7.06	7.07	6.94	7.00
2876	NYSE	HTY	Fri, Mar 1, 2019	7.04	7.09	6.99	7.03
2875	NYSE	HTY	Thu, Feb 28, 2019	7.08	7.08	7.01	7.03
2874	NYSE	HTY	Wed, Feb 27, 2019	7.05	7.09	7.02	7.06
2873	NYSE	HTY	Tue, Feb 26, 2019	7.04	7.07	7.03	7.06
2872	NYSE	HTY	Mon, Feb 25, 2019	7.08	7.10	7.03	7.05
2871	NYSE	HTY	Fri, Feb 22, 2019	7.02	7.07	7.02	7.07
2870	NYSE	HTY	Thu, Feb 21, 2019	7.00	7.05	6.99	6.99
2869	NYSE	HTY	Wed, Feb 20, 2019	7.00	7.05	6.98	7.05
2868	NYSE	HTY	Tue, Feb 19, 2019	6.93	7.00	6.93	6.99
2867	NYSE	HTY	Fri, Feb 15, 2019	6.95	7.00	6.95	6.96
2866	NYSE	HTY	Thu, Feb 14, 2019	6.94	6.95	6.90	6.94
2865	NYSE	HTY	Wed, Feb 13, 2019	6.94	6.96	6.93	6.96
2864	NYSE	HTY	Tue, Feb 12, 2019	6.95	6.97	6.92	6.93
2863	NYSE	HTY	Mon, Feb 11, 2019	6.92	6.95	6.91	6.91
2862	NYSE	HTY	Fri, Feb 8, 2019	6.92	6.94	6.91	6.91
2861	NYSE	HTY	Thu, Feb 7, 2019	6.99	6.99	6.91	6.95
2860	NYSE	HTY	Wed, Feb 6, 2019	7.00	7.00	6.90	7.00
2859	NYSE	HTY	Tue, Feb 5, 2019	6.99	7.00	6.98	6.99
2858	NYSE	HTY	Mon, Feb 4, 2019	7.00	7.00	6.93	6.97
2857	NYSE	HTY	Fri, Feb 1, 2019	7.00	7.00	6.96	7.00
2856	NYSE	HTY	Thu, Jan 31, 2019	6.94	6.99	6.90	6.97
2855	NYSE	HTY	Wed, Jan 30, 2019	6.88	6.96	6.86	6.96
2854	NYSE	HTY	Tue, Jan 29, 2019	6.77	6.87	6.77	6.87
2853	NYSE	HTY	Mon, Jan 28, 2019	6.74	6.78	6.72	6.78
2852	NYSE	HTY	Fri, Jan 25, 2019	6.82	6.85	6.79	6.81
2851	NYSE	HTY	Thu, Jan 24, 2019	6.82	6.82	6.78	6.81
2850	NYSE	HTY	Wed, Jan 23, 2019	6.84	6.87	6.78	6.80
2849	NYSE	HTY	Tue, Jan 22, 2019	6.90	6.91	6.80	6.80
2848	NYSE	HTY	Fri, Jan 18, 2019	6.91	6.95	6.90	6.90
2847	NYSE	HTY	Thu, Jan 17, 2019	6.85	6.89	6.85	6.86
2846	NYSE	HTY	Wed, Jan 16, 2019	6.93	6.93	6.78	6.88
2845	NYSE	HTY	Tue, Jan 15, 2019	6.93	6.95	6.88	6.93
2844	NYSE	HTY	Mon, Jan 14, 2019	6.99	6.99	6.90	6.90
2843	NYSE	HTY	Fri, Jan 11, 2019	6.96	7.01	6.93	7.01
2842	NYSE	HTY	Thu, Jan 10, 2019	7.00	7.00	6.89	6.97
2841	NYSE	HTY	Wed, Jan 9, 2019	6.87	6.98	6.87	6.98
2840	NYSE	HTY	Tue, Jan 8, 2019	6.86	6.87	6.79	6.87
2839	NYSE	HTY	Mon, Jan 7, 2019	6.74	6.80	6.70	6.78
2838	NYSE	HTY	Fri, Jan 4, 2019	6.73	6.76	6.70	6.74
2837	NYSE	HTY	Thu, Jan 3, 2019	6.64	6.77	6.61	6.64
2836	NYSE	HTY	Wed, Jan 2, 2019	6.55	6.65	6.48	6.65
2835	NYSE	HTY	Mon, Dec 31, 2018	6.52	6.64	6.45	6.64
2834	NYSE	HTY	Fri, Dec 28, 2018	6.40	6.55	6.40	6.48
2833	NYSE	HTY	Thu, Dec 27, 2018	6.27	6.42	6.27	6.40
2832	NYSE	HTY	Wed, Dec 26, 2018	6.27	6.40	6.20	6.40
2831	NYSE	HTY	Mon, Dec 24, 2018	6.20	6.23	6.12	6.19
2830	NYSE	HTY	Fri, Dec 21, 2018	6.28	6.32	6.25	6.25
2829	NYSE	HTY	Thu, Dec 20, 2018	6.45	6.47	6.23	6.30
2828	NYSE	HTY	Wed, Dec 19, 2018	6.60	6.65	6.43	6.47
2827	NYSE	HTY	Tue, Dec 18, 2018	6.68	6.68	6.54	6.60
2826	NYSE	HTY	Mon, Dec 17, 2018	6.79	6.82	6.63	6.65
2825	NYSE	HTY	Fri, Dec 14, 2018	6.82	6.82	6.78	6.80
2824	NYSE	HTY	Thu, Dec 13, 2018	6.93	6.93	6.84	6.84
2823	NYSE	HTY	Wed, Dec 12, 2018	6.91	6.97	6.84	6.94
2822	NYSE	HTY	Tue, Dec 11, 2018	6.99	7.07	6.99	6.84
2821	NYSE	HTY	Mon, Dec 10, 2018	7.05	7.10	6.92	6.94
2820	NYSE	HTY	Fri, Dec 7, 2018	7.05	7.13	6.99	7.05
2819	NYSE	HTY	Thu, Dec 6, 2018	7.05	7.07	6.90	7.06
2818	NYSE	HTY	Tue, Dec 4, 2018	7.21	7.21	7.10	7.10
2817	NYSE	HTY	Mon, Dec 3, 2018	7.22	7.24	7.19	7.23
2816	NYSE	HTY	Fri, Nov 30, 2018	7.11	7.18	7.09	7.18
2815	NYSE	HTY	Thu, Nov 29, 2018	7.08	7.15	7.07	7.15
2814	NYSE	HTY	Wed, Nov 28, 2018	7.02	7.11	7.01	7.10
2813	NYSE	HTY	Tue, Nov 27, 2018	7.02	7.02	7.00	7.01
2812	NYSE	HTY	Mon, Nov 26, 2018	7.02	7.06	7.01	7.02
2811	NYSE	HTY	Fri, Nov 23, 2018	7.01	7.01	6.97	7.01
2810	NYSE	HTY	Wed, Nov 21, 2018	7.01	7.03	6.99	7.00
2809	NYSE	HTY	Tue, Nov 20, 2018	7.00	7.01	6.97	6.98
2808	NYSE	HTY	Mon, Nov 19, 2018	7.05	7.09	7.02	7.04
2807	NYSE	HTY	Fri, Nov 16, 2018	7.06	7.09	7.06	7.09
2806	NYSE	HTY	Thu, Nov 15, 2018	7.04	7.11	7.02	7.06
2805	NYSE	HTY	Wed, Nov 14, 2018	7.10	7.13	7.07	7.07
2804	NYSE	HTY	Tue, Nov 13, 2018	7.10	7.10	7.05	7.10
2803	NYSE	HTY	Mon, Nov 12, 2018	7.12	7.12	7.08	7.08
2802	NYSE	HTY	Fri, Nov 9, 2018	7.15	7.15	7.10	7.14
2801	NYSE	HTY	Thu, Nov 8, 2018	7.14	7.20	7.13	7.16
2800	NYSE	HTY	Wed, Nov 7, 2018	7.16	7.19	7.13	7.18
2799	NYSE	HTY	Tue, Nov 6, 2018	7.08	7.13	7.06	7.09
2798	NYSE	HTY	Mon, Nov 5, 2018	7.00	7.08	7.00	7.08
2797	NYSE	HTY	Fri, Nov 2, 2018	7.00	7.00	6.98	7.00
2796	NYSE	HTY	Thu, Nov 1, 2018	6.92	6.95	6.92	6.95
2795	NYSE	HTY	Wed, Oct 31, 2018	6.87	6.97	6.87	6.91
2794	NYSE	HTY	Tue, Oct 30, 2018	6.84	6.85	6.80	6.85
2793	NYSE	HTY	Mon, Oct 29, 2018	6.85	6.90	6.80	6.80
2792	NYSE	HTY	Fri, Oct 26, 2018	6.88	6.88	6.77	6.83
2791	NYSE	HTY	Thu, Oct 25, 2018	6.90	6.95	6.90	6.92
2790	NYSE	HTY	Wed, Oct 24, 2018	6.95	7.01	6.88	6.89
2789	NYSE	HTY	Tue, Oct 23, 2018	6.93	6.96	6.92	6.95
2788	NYSE	HTY	Mon, Oct 22, 2018	7.03	7.05	6.98	6.99
2787	NYSE	HTY	Fri, Oct 19, 2018	7.02	7.05	7.02	7.02
2786	NYSE	HTY	Thu, Oct 18, 2018	7.01	7.04	6.98	7.02
2785	NYSE	HTY	Wed, Oct 17, 2018	7.03	7.07	6.99	7.02
2784	NYSE	HTY	Tue, Oct 16, 2018	7.00	7.09	7.00	7.05
2783	NYSE	HTY	Mon, Oct 15, 2018	6.92	7.00	6.92	6.96
2782	NYSE	HTY	Fri, Oct 12, 2018	6.92	6.98	6.86	6.95
2781	NYSE	HTY	Thu, Oct 11, 2018	6.91	7.03	6.86	6.87
2780	NYSE	HTY	Wed, Oct 10, 2018	7.14	7.14	6.97	6.97
2779	NYSE	HTY	Tue, Oct 9, 2018	7.14	7.18	7.11	7.14
2778	NYSE	HTY	Mon, Oct 8, 2018	7.11	7.17	7.11	7.16
2777	NYSE	HTY	Fri, Oct 5, 2018	7.19	7.25	7.16	7.16
2776	NYSE	HTY	Thu, Oct 4, 2018	7.33	7.33	7.23	7.27
2775	NYSE	HTY	Wed, Oct 3, 2018	7.36	7.39	7.32	7.35
2774	NYSE	HTY	Tue, Oct 2, 2018	7.36	7.39	7.33	7.36
2773	NYSE	HTY	Mon, Oct 1, 2018	7.40	7.42	7.37	7.37
2772	NYSE	HTY	Fri, Sep 28, 2018	7.40	7.42	7.39	7.42
2771	NYSE	HTY	Thu, Sep 27, 2018	7.43	7.47	7.40	7.42
2770	NYSE	HTY	Wed, Sep 26, 2018	7.43	7.47	7.41	7.45
2769	NYSE	HTY	Tue, Sep 25, 2018	7.45	7.46	7.42	7.42
2768	NYSE	HTY	Mon, Sep 24, 2018	7.46	7.49	7.43	7.45
2767	NYSE	HTY	Fri, Sep 21, 2018	7.46	7.50	7.45	7.46
2766	NYSE	HTY	Thu, Sep 20, 2018	7.46	7.51	7.45	7.47
2765	NYSE	HTY	Wed, Sep 19, 2018	7.47	7.50	7.43	7.47
2764	NYSE	HTY	Tue, Sep 18, 2018	7.44	7.51	7.44	7.46
2763	NYSE	HTY	Mon, Sep 17, 2018	7.51	7.58	7.48	7.48
2762	NYSE	HTY	Fri, Sep 14, 2018	7.45	7.52	7.40	7.52
2761	NYSE	HTY	Thu, Sep 13, 2018	7.40	7.46	7.38	7.43
2760	NYSE	HTY	Wed, Sep 12, 2018	7.59	7.64	7.51	7.36
2759	NYSE	HTY	Tue, Sep 11, 2018	7.49	7.57	7.47	7.57
2758	NYSE	HTY	Mon, Sep 10, 2018	7.44	7.58	7.44	7.48
2757	NYSE	HTY	Fri, Sep 7, 2018	7.45	7.49	7.42	7.45
2756	NYSE	HTY	Thu, Sep 6, 2018	7.55	7.63	7.43	7.47
2755	NYSE	HTY	Wed, Sep 5, 2018	7.49	7.62	7.49	7.53
2754	NYSE	HTY	Tue, Sep 4, 2018	7.56	7.71	7.47	7.49
2753	NYSE	HTY	Fri, Aug 31, 2018	7.62	7.64	7.51	7.54
2752	NYSE	HTY	Thu, Aug 30, 2018	7.80	7.88	7.55	7.55
2751	NYSE	HTY	Wed, Aug 29, 2018	7.77	7.98	7.76	7.80
2750	NYSE	HTY	Tue, Aug 28, 2018	7.68	7.92	7.68	7.73
2749	NYSE	HTY	Mon, Aug 27, 2018	8.12	8.19	7.66	7.75
2748	NYSE	HTY	Fri, Aug 24, 2018	8.27	8.36	8.12	8.12
2747	NYSE	HTY	Thu, Aug 23, 2018	8.60	8.72	8.30	8.33
2746	NYSE	HTY	Wed, Aug 22, 2018	9.09	9.09	8.99	9.04
2745	NYSE	HTY	Tue, Aug 21, 2018	9.06	9.13	9.04	9.04
2744	NYSE	HTY	Mon, Aug 20, 2018	9.04	9.09	9.02	9.06
2743	NYSE	HTY	Fri, Aug 17, 2018	9.19	9.19	9.03	9.04
2742	NYSE	HTY	Thu, Aug 16, 2018	9.23	9.23	9.04	9.15
2741	NYSE	HTY	Wed, Aug 15, 2018	9.05	9.30	8.97	9.19
2740	NYSE	HTY	Tue, Aug 14, 2018	9.10	9.28	8.92	9.07
2739	NYSE	HTY	Mon, Aug 13, 2018	9.03	9.03	8.90	9.00
2738	NYSE	HTY	Fri, Aug 10, 2018	9.10	9.10	8.96	9.01
2737	NYSE	HTY	Thu, Aug 9, 2018	9.02	9.10	8.94	9.10
2736	NYSE	HTY	Wed, Aug 8, 2018	8.74	9.10	8.74	9.08
2735	NYSE	HTY	Tue, Aug 7, 2018	8.75	8.96	8.72	8.95
2734	NYSE	HTY	Mon, Aug 6, 2018	8.75	8.75	8.68	8.73
2733	NYSE	HTY	Fri, Aug 3, 2018	8.70	8.74	8.68	8.73
2732	NYSE	HTY	Thu, Aug 2, 2018	8.60	8.73	8.55	8.72
2731	NYSE	HTY	Wed, Aug 1, 2018	8.53	8.59	8.52	8.57
2730	NYSE	HTY	Tue, Jul 31, 2018	8.53	8.60	8.53	8.55
2729	NYSE	HTY	Mon, Jul 30, 2018	8.55	8.63	8.54	8.54
2728	NYSE	HTY	Fri, Jul 27, 2018	8.59	8.66	8.55	8.55
2727	NYSE	HTY	Thu, Jul 26, 2018	8.63	8.65	8.60	8.60
2726	NYSE	HTY	Wed, Jul 25, 2018	8.64	8.69	8.60	8.60
2725	NYSE	HTY	Tue, Jul 24, 2018	8.56	8.66	8.56	8.66
2724	NYSE	HTY	Mon, Jul 23, 2018	8.62	8.62	8.56	8.60
2723	NYSE	HTY	Fri, Jul 20, 2018	8.56	8.59	8.53	8.59
2722	NYSE	HTY	Thu, Jul 19, 2018	8.62	8.63	8.53	8.53
2721	NYSE	HTY	Wed, Jul 18, 2018	8.66	8.66	8.56	8.59
2720	NYSE	HTY	Tue, Jul 17, 2018	8.52	8.64	8.52	8.60
2719	NYSE	HTY	Mon, Jul 16, 2018	8.70	8.70	8.54	8.56
2718	NYSE	HTY	Fri, Jul 13, 2018	8.70	8.70	8.59	8.70
2717	NYSE	HTY	Thu, Jul 12, 2018	8.75	8.75	8.66	8.66
2716	NYSE	HTY	Wed, Jul 11, 2018	8.73	8.73	8.63	8.68
2715	NYSE	HTY	Tue, Jul 10, 2018	8.47	8.72	8.42	8.70
2714	NYSE	HTY	Mon, Jul 9, 2018	8.43	8.50	8.42	8.47
2713	NYSE	HTY	Fri, Jul 6, 2018	8.45	8.45	8.39	8.43
2712	NYSE	HTY	Thu, Jul 5, 2018	8.51	8.54	8.46	8.46
2711	NYSE	HTY	Tue, Jul 3, 2018	8.59	8.59	8.52	8.52
2710	NYSE	HTY	Mon, Jul 2, 2018	8.67	8.67	8.50	8.53
2709	NYSE	HTY	Fri, Jun 29, 2018	8.69	8.70	8.61	8.69
2708	NYSE	HTY	Thu, Jun 28, 2018	8.63	8.63	8.51	8.61
2707	NYSE	HTY	Wed, Jun 27, 2018	8.51	8.62	8.51	8.61
2706	NYSE	HTY	Tue, Jun 26, 2018	8.63	8.63	8.47	8.51
2705	NYSE	HTY	Mon, Jun 25, 2018	8.55	8.58	8.48	8.57
2704	NYSE	HTY	Fri, Jun 22, 2018	8.60	8.64	8.52	8.62
2703	NYSE	HTY	Thu, Jun 21, 2018	8.52	8.52	8.43	8.43
2702	NYSE	HTY	Wed, Jun 20, 2018	8.50	8.53	8.46	8.47
2701	NYSE	HTY	Tue, Jun 19, 2018	8.53	8.55	8.43	8.44
2700	NYSE	HTY	Mon, Jun 18, 2018	8.59	8.59	8.53	8.53
2699	NYSE	HTY	Fri, Jun 15, 2018	8.65	8.65	8.58	8.59
2698	NYSE	HTY	Thu, Jun 14, 2018	8.73	8.73	8.62	8.63
2697	NYSE	HTY	Wed, Jun 13, 2018	8.79	8.79	8.70	8.72
2696	NYSE	HTY	Tue, Jun 12, 2018	8.84	8.84	8.67	8.75
2695	NYSE	HTY	Mon, Jun 11, 2018	9.03	9.03	8.84	8.89
2694	NYSE	HTY	Fri, Jun 8, 2018	8.65	9.10	8.56	9.07
2693	NYSE	HTY	Thu, Jun 7, 2018	8.80	8.80	8.73	8.58
2692	NYSE	HTY	Wed, Jun 6, 2018	8.64	8.81	8.60	8.80
2691	NYSE	HTY	Tue, Jun 5, 2018	8.60	8.68	8.60	8.68
2690	NYSE	HTY	Mon, Jun 4, 2018	8.59	8.68	8.59	8.66
2689	NYSE	HTY	Fri, Jun 1, 2018	8.56	8.67	8.56	8.61
2688	NYSE	HTY	Thu, May 31, 2018	8.61	8.70	8.56	8.56
2687	NYSE	HTY	Wed, May 30, 2018	8.63	8.67	8.60	8.65
2686	NYSE	HTY	Tue, May 29, 2018	8.60	8.63	8.57	8.63
2685	NYSE	HTY	Fri, May 25, 2018	8.75	8.75	8.65	8.67
2684	NYSE	HTY	Thu, May 24, 2018	8.80	8.81	8.67	8.80
2683	NYSE	HTY	Wed, May 23, 2018	8.66	8.74	8.53	8.74
2682	NYSE	HTY	Tue, May 22, 2018	8.70	8.74	8.60	8.74
2681	NYSE	HTY	Mon, May 21, 2018	8.54	8.66	8.52	8.66
2680	NYSE	HTY	Fri, May 18, 2018	8.50	8.56	8.49	8.56
2679	NYSE	HTY	Thu, May 17, 2018	8.44	8.53	8.43	8.52
2678	NYSE	HTY	Wed, May 16, 2018	8.50	8.57	8.50	8.50
2677	NYSE	HTY	Tue, May 15, 2018	8.48	8.55	8.45	8.55
2676	NYSE	HTY	Mon, May 14, 2018	8.46	8.58	8.46	8.55
2675	NYSE	HTY	Fri, May 11, 2018	8.53	8.55	8.45	8.49
2674	NYSE	HTY	Thu, May 10, 2018	8.41	8.57	8.40	8.57
2673	NYSE	HTY	Wed, May 9, 2018	8.42	8.45	8.38	8.41
2672	NYSE	HTY	Tue, May 8, 2018	8.45	8.48	8.45	8.46
2671	NYSE	HTY	Mon, May 7, 2018	8.49	8.50	8.45	8.49
2670	NYSE	HTY	Fri, May 4, 2018	8.42	8.52	8.42	8.51
2669	NYSE	HTY	Thu, May 3, 2018	8.41	8.47	8.41	8.47
2668	NYSE	HTY	Wed, May 2, 2018	8.44	8.49	8.43	8.43
2667	NYSE	HTY	Tue, May 1, 2018	8.45	8.49	8.42	8.47
2666	NYSE	HTY	Mon, Apr 30, 2018	8.50	8.54	8.45	8.46
2665	NYSE	HTY	Fri, Apr 27, 2018	8.50	8.52	8.47	8.49
2664	NYSE	HTY	Thu, Apr 26, 2018	8.50	8.52	8.50	8.50
2663	NYSE	HTY	Wed, Apr 25, 2018	8.50	8.53	8.50	8.52
2662	NYSE	HTY	Tue, Apr 24, 2018	8.50	8.54	8.50	8.54
2661	NYSE	HTY	Mon, Apr 23, 2018	8.53	8.54	8.50	8.50
2660	NYSE	HTY	Fri, Apr 20, 2018	8.60	8.61	8.45	8.54
2659	NYSE	HTY	Thu, Apr 19, 2018	8.69	8.75	8.63	8.64
2658	NYSE	HTY	Wed, Apr 18, 2018	8.80	8.81	8.76	8.76
2657	NYSE	HTY	Tue, Apr 17, 2018	8.78	8.89	8.78	8.82
2656	NYSE	HTY	Mon, Apr 16, 2018	8.75	8.82	8.72	8.82
2655	NYSE	HTY	Fri, Apr 13, 2018	8.76	8.77	8.75	8.76
2654	NYSE	HTY	Thu, Apr 12, 2018	8.84	8.85	8.79	8.80
2653	NYSE	HTY	Wed, Apr 11, 2018	8.78	8.89	8.78	8.84
2652	NYSE	HTY	Tue, Apr 10, 2018	8.77	8.88	8.74	8.88
2651	NYSE	HTY	Mon, Apr 9, 2018	8.80	8.84	8.69	8.74
2650	NYSE	HTY	Fri, Apr 6, 2018	8.66	8.75	8.63	8.69
2649	NYSE	HTY	Thu, Apr 5, 2018	8.78	8.81	8.65	8.66
2648	NYSE	HTY	Wed, Apr 4, 2018	8.88	8.89	8.68	8.69
2647	NYSE	HTY	Tue, Apr 3, 2018	8.97	8.97	8.85	8.92
2646	NYSE	HTY	Mon, Apr 2, 2018	8.84	9.03	8.84	8.84
2645	NYSE	HTY	Thu, Mar 29, 2018	9.06	9.06	8.91	8.91
2644	NYSE	HTY	Wed, Mar 28, 2018	8.77	9.01	8.70	9.01
2643	NYSE	HTY	Tue, Mar 27, 2018	8.63	8.77	8.61	8.77
2642	NYSE	HTY	Mon, Mar 26, 2018	8.50	8.63	8.50	8.63
2641	NYSE	HTY	Fri, Mar 23, 2018	8.57	8.57	8.49	8.50
2640	NYSE	HTY	Thu, Mar 22, 2018	8.58	8.60	8.47	8.47
2639	NYSE	HTY	Wed, Mar 21, 2018	8.55	8.60	8.52	8.60
2638	NYSE	HTY	Tue, Mar 20, 2018	8.55	8.55	8.50	8.54
2637	NYSE	HTY	Mon, Mar 19, 2018	8.77	8.77	8.57	8.57
2636	NYSE	HTY	Fri, Mar 16, 2018	8.71	8.74	8.68	8.68
2635	NYSE	HTY	Thu, Mar 15, 2018	8.76	8.77	8.66	8.73
2634	NYSE	HTY	Wed, Mar 14, 2018	9.01	9.01	8.72	8.73
2633	NYSE	HTY	Tue, Mar 13, 2018	9.00	9.01	8.98	9.01
2632	NYSE	HTY	Mon, Mar 12, 2018	9.05	9.10	9.00	9.00
2631	NYSE	HTY	Fri, Mar 9, 2018	9.08	9.17	8.95	9.06
2630	NYSE	HTY	Thu, Mar 8, 2018	9.20	9.32	9.20	9.05
2629	NYSE	HTY	Wed, Mar 7, 2018	9.25	9.33	9.13	9.20
2628	NYSE	HTY	Tue, Mar 6, 2018	9.32	9.32	9.13	9.19
2627	NYSE	HTY	Mon, Mar 5, 2018	9.34	9.34	9.12	9.21
2626	NYSE	HTY	Fri, Mar 2, 2018	9.27	9.34	9.16	9.34
2625	NYSE	HTY	Thu, Mar 1, 2018	9.24	9.24	9.07	9.18
2624	NYSE	HTY	Wed, Feb 28, 2018	9.27	9.27	9.14	9.18
2623	NYSE	HTY	Tue, Feb 27, 2018	9.20	9.30	9.16	9.19
2622	NYSE	HTY	Mon, Feb 26, 2018	9.26	9.26	9.17	9.23
2621	NYSE	HTY	Fri, Feb 23, 2018	9.60	9.60	9.22	9.25
2620	NYSE	HTY	Thu, Feb 22, 2018	9.63	9.67	9.60	9.65
2619	NYSE	HTY	Wed, Feb 21, 2018	9.62	9.63	9.54	9.63
2618	NYSE	HTY	Tue, Feb 20, 2018	9.66	9.66	9.44	9.54
2617	NYSE	HTY	Fri, Feb 16, 2018	9.67	9.67	9.57	9.66
2616	NYSE	HTY	Thu, Feb 15, 2018	9.65	9.65	9.51	9.63
2615	NYSE	HTY	Wed, Feb 14, 2018	9.49	9.63	9.45	9.62
2614	NYSE	HTY	Tue, Feb 13, 2018	9.47	9.54	9.36	9.47
2613	NYSE	HTY	Mon, Feb 12, 2018	9.39	9.47	9.22	9.46
2612	NYSE	HTY	Fri, Feb 9, 2018	9.20	9.60	9.11	9.32
2611	NYSE	HTY	Thu, Feb 8, 2018	9.46	9.64	9.16	9.16
2610	NYSE	HTY	Wed, Feb 7, 2018	9.32	9.48	9.32	9.48
2609	NYSE	HTY	Tue, Feb 6, 2018	9.14	9.32	9.09	9.25
2608	NYSE	HTY	Mon, Feb 5, 2018	9.42	9.42	9.20	9.20
2607	NYSE	HTY	Fri, Feb 2, 2018	9.68	9.68	9.42	9.46
2606	NYSE	HTY	Thu, Feb 1, 2018	9.67	9.70	9.65	9.68
2605	NYSE	HTY	Wed, Jan 31, 2018	9.57	9.74	9.57	9.73
2604	NYSE	HTY	Tue, Jan 30, 2018	9.65	9.65	9.39	9.55
2603	NYSE	HTY	Mon, Jan 29, 2018	9.51	9.60	9.45	9.56
2602	NYSE	HTY	Fri, Jan 26, 2018	9.46	9.51	9.45	9.51
2601	NYSE	HTY	Thu, Jan 25, 2018	9.57	9.61	9.42	9.43
2600	NYSE	HTY	Wed, Jan 24, 2018	9.62	9.67	9.54	9.58
2599	NYSE	HTY	Tue, Jan 23, 2018	9.61	9.66	9.49	9.62
2598	NYSE	HTY	Mon, Jan 22, 2018	9.45	9.62	9.42	9.61
2597	NYSE	HTY	Fri, Jan 19, 2018	9.27	9.43	9.26	9.40
2596	NYSE	HTY	Thu, Jan 18, 2018	9.30	9.30	9.19	9.25
2595	NYSE	HTY	Wed, Jan 17, 2018	9.27	9.30	9.17	9.26
2594	NYSE	HTY	Tue, Jan 16, 2018	9.25	9.30	9.23	9.28
2593	NYSE	HTY	Fri, Jan 12, 2018	9.25	9.27	9.12	9.20
2592	NYSE	HTY	Thu, Jan 11, 2018	9.16	9.19	9.11	9.18
2591	NYSE	HTY	Wed, Jan 10, 2018	9.10	9.14	9.06	9.12
2590	NYSE	HTY	Tue, Jan 9, 2018	9.07	9.12	9.06	9.11
2589	NYSE	HTY	Mon, Jan 8, 2018	9.00	9.08	8.99	9.07
2588	NYSE	HTY	Fri, Jan 5, 2018	8.94	9.01	8.93	8.99
2587	NYSE	HTY	Thu, Jan 4, 2018	8.80	8.94	8.80	8.87
2586	NYSE	HTY	Wed, Jan 3, 2018	8.80	8.86	8.71	8.83
2585	NYSE	HTY	Tue, Jan 2, 2018	8.83	8.84	8.76	8.83
2584	NYSE	HTY	Fri, Dec 29, 2017	8.75	8.82	8.75	8.82
2583	NYSE	HTY	Thu, Dec 28, 2017	8.81	8.84	8.72	8.80
2582	NYSE	HTY	Wed, Dec 27, 2017	8.79	8.85	8.64	8.82
2581	NYSE	HTY	Tue, Dec 26, 2017	8.89	8.90	8.85	8.87
2580	NYSE	HTY	Fri, Dec 22, 2017	8.90	8.95	8.85	8.87
2579	NYSE	HTY	Thu, Dec 21, 2017	8.91	8.91	8.85	8.90
2578	NYSE	HTY	Wed, Dec 20, 2017	8.90	8.90	8.81	8.89
2577	NYSE	HTY	Tue, Dec 19, 2017	8.88	8.88	8.80	8.87
2576	NYSE	HTY	Mon, Dec 18, 2017	8.89	8.89	8.82	8.88
2575	NYSE	HTY	Fri, Dec 15, 2017	8.84	8.86	8.79	8.84
2574	NYSE	HTY	Thu, Dec 14, 2017	8.76	8.82	8.76	8.78
2573	NYSE	HTY	Wed, Dec 13, 2017	8.70	8.76	8.69	8.75
2572	NYSE	HTY	Tue, Dec 12, 2017	8.92	8.92	8.69	8.72
2571	NYSE	HTY	Mon, Dec 11, 2017	8.95	8.95	8.86	8.92
2570	NYSE	HTY	Fri, Dec 8, 2017	8.89	8.92	8.78	8.92
2569	NYSE	HTY	Thu, Dec 7, 2017	9.05	9.10	8.98	8.88
2568	NYSE	HTY	Wed, Dec 6, 2017	8.99	9.09	8.91	9.05
2567	NYSE	HTY	Tue, Dec 5, 2017	9.02	9.05	8.94	8.97
2566	NYSE	HTY	Mon, Dec 4, 2017	8.91	9.00	8.88	8.94
2565	NYSE	HTY	Fri, Dec 1, 2017	8.80	8.88	8.72	8.85
2564	NYSE	HTY	Thu, Nov 30, 2017	8.99	9.03	8.74	8.77
2563	NYSE	HTY	Wed, Nov 29, 2017	8.98	9.00	8.94	8.94
2562	NYSE	HTY	Tue, Nov 28, 2017	9.15	9.15	8.97	8.98
2561	NYSE	HTY	Mon, Nov 27, 2017	9.26	9.39	9.07	9.11
2560	NYSE	HTY	Fri, Nov 24, 2017	8.80	9.15	8.80	9.11
2559	NYSE	HTY	Wed, Nov 22, 2017	8.65	8.73	8.63	8.72
2558	NYSE	HTY	Tue, Nov 21, 2017	8.57	8.64	8.56	8.62
2557	NYSE	HTY	Mon, Nov 20, 2017	8.49	8.56	8.49	8.56
2556	NYSE	HTY	Fri, Nov 17, 2017	8.41	8.52	8.41	8.48
2555	NYSE	HTY	Thu, Nov 16, 2017	8.39	8.46	8.37	8.38
2554	NYSE	HTY	Wed, Nov 15, 2017	8.34	8.38	8.32	8.33
2553	NYSE	HTY	Tue, Nov 14, 2017	8.44	8.50	8.27	8.39
2552	NYSE	HTY	Mon, Nov 13, 2017	8.49	8.53	8.43	8.43
2551	NYSE	HTY	Fri, Nov 10, 2017	8.54	8.59	8.49	8.49
2550	NYSE	HTY	Thu, Nov 9, 2017	8.57	8.61	8.51	8.52
2549	NYSE	HTY	Wed, Nov 8, 2017	8.67	8.67	8.50	8.58
2548	NYSE	HTY	Tue, Nov 7, 2017	8.66	8.68	8.62	8.64
2547	NYSE	HTY	Mon, Nov 6, 2017	8.74	8.77	8.61	8.65
2546	NYSE	HTY	Fri, Nov 3, 2017	8.84	8.86	8.68	8.72
2545	NYSE	HTY	Thu, Nov 2, 2017	8.87	8.89	8.79	8.83
2544	NYSE	HTY	Wed, Nov 1, 2017	9.00	9.06	8.88	8.90
2543	NYSE	HTY	Tue, Oct 31, 2017	9.04	9.04	8.97	8.97
2542	NYSE	HTY	Mon, Oct 30, 2017	9.00	9.03	8.98	9.03
2541	NYSE	HTY	Fri, Oct 27, 2017	8.96	9.01	8.92	9.00
2540	NYSE	HTY	Thu, Oct 26, 2017	8.97	9.01	8.91	8.93
2539	NYSE	HTY	Wed, Oct 25, 2017	9.04	9.04	8.94	8.95
2538	NYSE	HTY	Tue, Oct 24, 2017	9.10	9.11	9.01	9.05
2537	NYSE	HTY	Mon, Oct 23, 2017	9.06	9.10	9.05	9.05
2536	NYSE	HTY	Fri, Oct 20, 2017	9.15	9.15	9.07	9.07
2535	NYSE	HTY	Thu, Oct 19, 2017	9.16	9.16	9.10	9.11
2534	NYSE	HTY	Wed, Oct 18, 2017	9.18	9.18	9.10	9.13
2533	NYSE	HTY	Tue, Oct 17, 2017	9.23	9.23	9.10	9.11
2532	NYSE	HTY	Mon, Oct 16, 2017	9.20	9.22	9.17	9.21
2531	NYSE	HTY	Fri, Oct 13, 2017	9.24	9.24	9.14	9.20
2530	NYSE	HTY	Thu, Oct 12, 2017	9.23	9.24	9.17	9.22
2529	NYSE	HTY	Wed, Oct 11, 2017	9.13	9.21	9.13	9.21
2528	NYSE	HTY	Tue, Oct 10, 2017	9.17	9.19	9.10	9.14
2527	NYSE	HTY	Mon, Oct 9, 2017	9.13	9.14	9.10	9.14
2526	NYSE	HTY	Fri, Oct 6, 2017	9.23	9.23	9.08	9.14
2525	NYSE	HTY	Thu, Oct 5, 2017	9.18	9.22	9.16	9.18
2524	NYSE	HTY	Wed, Oct 4, 2017	9.23	9.23	9.18	9.19
2523	NYSE	HTY	Tue, Oct 3, 2017	9.24	9.24	9.17	9.20
2522	NYSE	HTY	Mon, Oct 2, 2017	9.25	9.25	9.19	9.22
2521	NYSE	HTY	Fri, Sep 29, 2017	9.25	9.28	9.16	9.20
2520	NYSE	HTY	Thu, Sep 28, 2017	9.22	9.22	9.11	9.21
2519	NYSE	HTY	Wed, Sep 27, 2017	9.25	9.35	9.11	9.16
2518	NYSE	HTY	Tue, Sep 26, 2017	9.20	9.20	9.10	9.15
2517	NYSE	HTY	Mon, Sep 25, 2017	9.14	9.16	9.07	9.14
2516	NYSE	HTY	Fri, Sep 22, 2017	9.18	9.19	9.13	9.15
2515	NYSE	HTY	Thu, Sep 21, 2017	9.13	9.19	9.10	9.14
2514	NYSE	HTY	Wed, Sep 20, 2017	9.13	9.14	9.09	9.14
2513	NYSE	HTY	Tue, Sep 19, 2017	9.05	9.08	9.03	9.08
2512	NYSE	HTY	Mon, Sep 18, 2017	8.96	9.03	8.96	9.03
2511	NYSE	HTY	Fri, Sep 15, 2017	8.90	8.99	8.90	8.98
2510	NYSE	HTY	Thu, Sep 14, 2017	8.97	9.10	8.86	8.86
2509	NYSE	HTY	Wed, Sep 13, 2017	8.87	8.98	8.82	8.94
2508	NYSE	HTY	Tue, Sep 12, 2017	9.01	9.01	8.88	8.91
2507	NYSE	HTY	Mon, Sep 11, 2017	9.12	9.13	8.83	8.93
2506	NYSE	HTY	Fri, Sep 8, 2017	8.86	8.94	8.81	8.83
2505	NYSE	HTY	Thu, Sep 7, 2017	9.07	9.21	9.01	8.90
2504	NYSE	HTY	Wed, Sep 6, 2017	9.23	9.23	9.01	9.10
2503	NYSE	HTY	Tue, Sep 5, 2017	9.15	9.22	9.09	9.11
2502	NYSE	HTY	Fri, Sep 1, 2017	9.21	9.27	9.21	9.22
2501	NYSE	HTY	Thu, Aug 31, 2017	9.23	9.26	9.19	9.23
2500	NYSE	HTY	Wed, Aug 30, 2017	9.21	9.26	9.18	9.25
2499	NYSE	HTY	Tue, Aug 29, 2017	9.15	9.25	9.15	9.24
2498	NYSE	HTY	Mon, Aug 28, 2017	9.23	9.25	9.16	9.20
2497	NYSE	HTY	Fri, Aug 25, 2017	9.24	9.25	9.20	9.20
2496	NYSE	HTY	Thu, Aug 24, 2017	9.24	9.24	9.15	9.20
2495	NYSE	HTY	Wed, Aug 23, 2017	9.13	9.20	9.11	9.19
2494	NYSE	HTY	Tue, Aug 22, 2017	9.13	9.20	9.12	9.17
2493	NYSE	HTY	Mon, Aug 21, 2017	9.10	9.15	9.05	9.13
2492	NYSE	HTY	Fri, Aug 18, 2017	9.13	9.13	9.00	9.10
2491	NYSE	HTY	Thu, Aug 17, 2017	9.10	9.18	9.08	9.12
2490	NYSE	HTY	Wed, Aug 16, 2017	9.05	9.16	9.04	9.14
2489	NYSE	HTY	Tue, Aug 15, 2017	9.05	9.06	8.94	9.05
2488	NYSE	HTY	Mon, Aug 14, 2017	8.99	9.09	8.94	9.05
2487	NYSE	HTY	Fri, Aug 11, 2017	8.94	9.01	8.90	8.93
2486	NYSE	HTY	Thu, Aug 10, 2017	9.36	9.36	8.98	8.98
2485	NYSE	HTY	Wed, Aug 9, 2017	9.30	9.35	9.23	9.23
2484	NYSE	HTY	Tue, Aug 8, 2017	9.30	9.37	9.30	9.30
2483	NYSE	HTY	Mon, Aug 7, 2017	9.58	9.58	9.33	9.34
2482	NYSE	HTY	Fri, Aug 4, 2017	9.36	9.44	9.34	9.35
2481	NYSE	HTY	Thu, Aug 3, 2017	9.38	9.45	9.34	9.34
2480	NYSE	HTY	Wed, Aug 2, 2017	9.40	9.40	9.33	9.34
2479	NYSE	HTY	Tue, Aug 1, 2017	9.36	9.39	9.31	9.35
2478	NYSE	HTY	Mon, Jul 31, 2017	9.29	9.38	9.29	9.38
2477	NYSE	HTY	Fri, Jul 28, 2017	9.31	9.33	9.28	9.31
2476	NYSE	HTY	Thu, Jul 27, 2017	9.36	9.39	9.30	9.31
2475	NYSE	HTY	Wed, Jul 26, 2017	9.35	9.38	9.34	9.35
2474	NYSE	HTY	Tue, Jul 25, 2017	9.37	9.40	9.32	9.34
2473	NYSE	HTY	Mon, Jul 24, 2017	9.31	9.35	9.31	9.31
2472	NYSE	HTY	Fri, Jul 21, 2017	9.35	9.37	9.30	9.31
2471	NYSE	HTY	Thu, Jul 20, 2017	9.35	9.41	9.34	9.34
2470	NYSE	HTY	Wed, Jul 19, 2017	9.33	9.38	9.31	9.37
2469	NYSE	HTY	Tue, Jul 18, 2017	9.37	9.37	9.32	9.32
2468	NYSE	HTY	Mon, Jul 17, 2017	9.31	9.37	9.31	9.33
2467	NYSE	HTY	Fri, Jul 14, 2017	9.22	9.45	9.22	9.29
2466	NYSE	HTY	Thu, Jul 13, 2017	9.22	9.28	9.20	9.23
2465	NYSE	HTY	Wed, Jul 12, 2017	9.21	9.30	9.21	9.22
2464	NYSE	HTY	Tue, Jul 11, 2017	9.22	9.25	9.20	9.22
2463	NYSE	HTY	Mon, Jul 10, 2017	9.20	9.34	9.11	9.25
2462	NYSE	HTY	Fri, Jul 7, 2017	9.38	9.42	9.25	9.27
2461	NYSE	HTY	Thu, Jul 6, 2017	9.42	9.45	9.38	9.38
2460	NYSE	HTY	Wed, Jul 5, 2017	9.54	9.54	9.42	9.42
2459	NYSE	HTY	Mon, Jul 3, 2017	9.60	9.62	9.55	9.57
2458	NYSE	HTY	Fri, Jun 30, 2017	9.63	9.66	9.57	9.59
2457	NYSE	HTY	Thu, Jun 29, 2017	9.69	9.69	9.50	9.57
2456	NYSE	HTY	Wed, Jun 28, 2017	9.67	9.67	9.62	9.65
2455	NYSE	HTY	Tue, Jun 27, 2017	9.64	9.65	9.57	9.59
2454	NYSE	HTY	Mon, Jun 26, 2017	9.62	9.69	9.58	9.58
2453	NYSE	HTY	Fri, Jun 23, 2017	9.62	9.65	9.60	9.62
2452	NYSE	HTY	Thu, Jun 22, 2017	9.57	9.67	9.57	9.64
2451	NYSE	HTY	Wed, Jun 21, 2017	9.65	9.65	9.51	9.53
2450	NYSE	HTY	Tue, Jun 20, 2017	9.84	9.84	9.60	9.61
2449	NYSE	HTY	Mon, Jun 19, 2017	9.77	9.87	9.77	9.80
2448	NYSE	HTY	Fri, Jun 16, 2017	9.81	9.84	9.78	9.78
2447	NYSE	HTY	Thu, Jun 15, 2017	9.99	9.99	9.79	9.82
2446	NYSE	HTY	Wed, Jun 14, 2017	10.14	10.14	9.95	10.05
2445	NYSE	HTY	Tue, Jun 13, 2017	10.09	10.14	9.96	10.10
2444	NYSE	HTY	Mon, Jun 12, 2017	10.09	10.15	10.04	10.09
2443	NYSE	HTY	Fri, Jun 9, 2017	10.07	10.13	10.07	10.10
2442	NYSE	HTY	Thu, Jun 8, 2017	9.98	10.20	9.95	10.13
2441	NYSE	HTY	Wed, Jun 7, 2017	10.18	10.25	10.06	9.98
2440	NYSE	HTY	Tue, Jun 6, 2017	10.10	10.18	10.04	10.08
2439	NYSE	HTY	Mon, Jun 5, 2017	10.14	10.14	9.97	10.03
2438	NYSE	HTY	Fri, Jun 2, 2017	10.10	10.15	10.02	10.11
2437	NYSE	HTY	Thu, Jun 1, 2017	10.00	10.03	9.97	10.00
2436	NYSE	HTY	Wed, May 31, 2017	9.93	10.00	9.92	10.00
2435	NYSE	HTY	Tue, May 30, 2017	9.79	9.91	9.79	9.90
2434	NYSE	HTY	Fri, May 26, 2017	9.87	9.88	9.77	9.83
2433	NYSE	HTY	Thu, May 25, 2017	9.75	9.82	9.71	9.82
2432	NYSE	HTY	Wed, May 24, 2017	9.65	9.71	9.61	9.70
2431	NYSE	HTY	Tue, May 23, 2017	9.57	9.64	9.56	9.64
2430	NYSE	HTY	Mon, May 22, 2017	9.50	9.55	9.50	9.55
2429	NYSE	HTY	Fri, May 19, 2017	9.49	9.50	9.44	9.50
2428	NYSE	HTY	Thu, May 18, 2017	9.36	9.48	9.36	9.47
2427	NYSE	HTY	Wed, May 17, 2017	9.47	9.47	9.36	9.39
2426	NYSE	HTY	Tue, May 16, 2017	9.46	9.49	9.43	9.48
2425	NYSE	HTY	Mon, May 15, 2017	9.40	9.44	9.37	9.43
2424	NYSE	HTY	Fri, May 12, 2017	9.39	9.43	9.32	9.38
2423	NYSE	HTY	Thu, May 11, 2017	9.42	9.43	9.38	9.40
2422	NYSE	HTY	Wed, May 10, 2017	9.41	9.41	9.37	9.41
2421	NYSE	HTY	Tue, May 9, 2017	9.43	9.43	9.33	9.39
2420	NYSE	HTY	Mon, May 8, 2017	9.37	9.40	9.35	9.40
2419	NYSE	HTY	Fri, May 5, 2017	9.30	9.38	9.30	9.37
2418	NYSE	HTY	Thu, May 4, 2017	9.35	9.35	9.27	9.28
2417	NYSE	HTY	Wed, May 3, 2017	9.25	9.30	9.25	9.30
2416	NYSE	HTY	Tue, May 2, 2017	9.28	9.30	9.23	9.27
2415	NYSE	HTY	Mon, May 1, 2017	9.29	9.34	9.24	9.24
2414	NYSE	HTY	Fri, Apr 28, 2017	9.34	9.34	9.30	9.31
2413	NYSE	HTY	Thu, Apr 27, 2017	9.31	9.35	9.29	9.35
2412	NYSE	HTY	Wed, Apr 26, 2017	9.27	9.32	9.27	9.31
2411	NYSE	HTY	Tue, Apr 25, 2017	9.21	9.28	9.18	9.28
2410	NYSE	HTY	Mon, Apr 24, 2017	9.17	9.22	9.17	9.20
2409	NYSE	HTY	Fri, Apr 21, 2017	9.20	9.27	9.08	9.08
2408	NYSE	HTY	Thu, Apr 20, 2017	9.22	9.27	9.15	9.24
2407	NYSE	HTY	Wed, Apr 19, 2017	9.14	9.19	9.13	9.19
2406	NYSE	HTY	Tue, Apr 18, 2017	9.13	9.16	9.08	9.16
2405	NYSE	HTY	Mon, Apr 17, 2017	9.20	9.20	9.14	9.15
2404	NYSE	HTY	Thu, Apr 13, 2017	9.13	9.17	9.11	9.17
2403	NYSE	HTY	Wed, Apr 12, 2017	9.14	9.15	9.07	9.13
2402	NYSE	HTY	Tue, Apr 11, 2017	9.14	9.15	9.04	9.11
2401	NYSE	HTY	Mon, Apr 10, 2017	9.04	9.15	9.02	9.15
2400	NYSE	HTY	Fri, Apr 7, 2017	9.09	9.12	8.99	9.07
2399	NYSE	HTY	Thu, Apr 6, 2017	9.09	9.09	9.04	9.06
2398	NYSE	HTY	Wed, Apr 5, 2017	9.06	9.09	9.01	9.05
2397	NYSE	HTY	Tue, Apr 4, 2017	9.15	9.15	8.96	9.01
2396	NYSE	HTY	Mon, Apr 3, 2017	9.08	9.13	9.06	9.11
2395	NYSE	HTY	Fri, Mar 31, 2017	9.02	9.09	8.96	9.09
2394	NYSE	HTY	Thu, Mar 30, 2017	8.94	9.01	8.90	9.01
2393	NYSE	HTY	Wed, Mar 29, 2017	8.91	8.91	8.85	8.90
2392	NYSE	HTY	Tue, Mar 28, 2017	8.85	8.90	8.85	8.87
2391	NYSE	HTY	Mon, Mar 27, 2017	8.80	8.87	8.80	8.80
2390	NYSE	HTY	Fri, Mar 24, 2017	8.81	8.88	8.81	8.81
2389	NYSE	HTY	Thu, Mar 23, 2017	8.79	8.85	8.75	8.82
2388	NYSE	HTY	Wed, Mar 22, 2017	8.87	8.88	8.72	8.75
2387	NYSE	HTY	Tue, Mar 21, 2017	8.94	8.95	8.81	8.81
2386	NYSE	HTY	Mon, Mar 20, 2017	8.82	8.93	8.78	8.87
2385	NYSE	HTY	Fri, Mar 17, 2017	8.75	8.84	8.69	8.80
2384	NYSE	HTY	Thu, Mar 16, 2017	8.66	8.77	8.62	8.72
2383	NYSE	HTY	Wed, Mar 15, 2017	8.51	8.65	8.51	8.58
2382	NYSE	HTY	Tue, Mar 14, 2017	8.74	8.84	8.47	8.53
2381	NYSE	HTY	Mon, Mar 13, 2017	8.77	8.87	8.70	8.70
2380	NYSE	HTY	Fri, Mar 10, 2017	8.81	8.81	8.69	8.79
2379	NYSE	HTY	Thu, Mar 9, 2017	8.98	9.01	8.62	8.69
2378	NYSE	HTY	Wed, Mar 8, 2017	9.19	9.19	9.05	8.83
2377	NYSE	HTY	Tue, Mar 7, 2017	9.05	9.22	9.02	9.13
2376	NYSE	HTY	Mon, Mar 6, 2017	9.10	9.13	8.96	9.10
2375	NYSE	HTY	Fri, Mar 3, 2017	9.05	9.14	8.95	9.14
2374	NYSE	HTY	Thu, Mar 2, 2017	9.12	9.23	9.04	9.10
2373	NYSE	HTY	Wed, Mar 1, 2017	9.37	9.37	9.10	9.20
2372	NYSE	HTY	Tue, Feb 28, 2017	9.10	9.24	9.01	9.19
2371	NYSE	HTY	Mon, Feb 27, 2017	9.41	9.48	9.06	9.14
2370	NYSE	HTY	Fri, Feb 24, 2017	9.50	9.63	9.20	9.49
2369	NYSE	HTY	Thu, Feb 23, 2017	10.11	10.19	10.04	10.15
2368	NYSE	HTY	Wed, Feb 22, 2017	10.06	10.15	10.02	10.09
2367	NYSE	HTY	Tue, Feb 21, 2017	10.05	10.12	10.03	10.09
2366	NYSE	HTY	Fri, Feb 17, 2017	10.11	10.12	10.09	10.10
2365	NYSE	HTY	Thu, Feb 16, 2017	10.00	10.10	10.00	10.10
2364	NYSE	HTY	Wed, Feb 15, 2017	9.98	10.11	9.98	10.05
2363	NYSE	HTY	Tue, Feb 14, 2017	9.98	10.05	9.98	10.01
2362	NYSE	HTY	Mon, Feb 13, 2017	10.12	10.12	10.00	10.03
2361	NYSE	HTY	Fri, Feb 10, 2017	10.12	10.12	9.95	10.08
2360	NYSE	HTY	Thu, Feb 9, 2017	10.05	10.09	10.00	10.04
2359	NYSE	HTY	Wed, Feb 8, 2017	9.96	10.05	9.90	10.00
2358	NYSE	HTY	Tue, Feb 7, 2017	9.84	10.02	9.84	10.00
2357	NYSE	HTY	Mon, Feb 6, 2017	9.76	9.97	9.75	9.87
2356	NYSE	HTY	Fri, Feb 3, 2017	9.72	9.91	9.69	9.82
2355	NYSE	HTY	Thu, Feb 2, 2017	9.66	9.78	9.66	9.76
2354	NYSE	HTY	Wed, Feb 1, 2017	9.82	9.91	9.66	9.66
2353	NYSE	HTY	Tue, Jan 31, 2017	9.82	10.01	9.73	9.77
2352	NYSE	HTY	Mon, Jan 30, 2017	9.81	9.94	9.73	9.79
2351	NYSE	HTY	Fri, Jan 27, 2017	9.66	9.90	9.66	9.81
2350	NYSE	HTY	Thu, Jan 26, 2017	9.86	9.91	9.62	9.65
2349	NYSE	HTY	Wed, Jan 25, 2017	9.95	10.02	9.85	9.86
2348	NYSE	HTY	Tue, Jan 24, 2017	9.93	9.98	9.88	9.88
2347	NYSE	HTY	Mon, Jan 23, 2017	9.90	9.94	9.90	9.93
2346	NYSE	HTY	Fri, Jan 20, 2017	10.00	10.04	9.93	9.93
2345	NYSE	HTY	Thu, Jan 19, 2017	9.99	10.03	9.98	10.03
2344	NYSE	HTY	Wed, Jan 18, 2017	10.07	10.10	9.95	10.04
2343	NYSE	HTY	Tue, Jan 17, 2017	10.07	10.16	9.96	10.11
2342	NYSE	HTY	Fri, Jan 13, 2017	9.97	10.12	9.96	10.10
2341	NYSE	HTY	Thu, Jan 12, 2017	10.10	10.10	9.95	10.02
2340	NYSE	HTY	Wed, Jan 11, 2017	9.98	10.12	9.88	10.12
2339	NYSE	HTY	Tue, Jan 10, 2017	9.95	10.05	9.84	10.04
2338	NYSE	HTY	Mon, Jan 9, 2017	10.00	10.09	9.85	9.97
2337	NYSE	HTY	Fri, Jan 6, 2017	9.93	10.05	9.87	10.03
2336	NYSE	HTY	Thu, Jan 5, 2017	9.92	10.08	9.86	9.87
2335	NYSE	HTY	Wed, Jan 4, 2017	10.00	10.01	9.87	9.99
2334	NYSE	HTY	Tue, Jan 3, 2017	9.82	9.98	9.77	9.97
2333	NYSE	HTY	Fri, Dec 30, 2016	9.96	10.10	9.72	9.73
2332	NYSE	HTY	Thu, Dec 29, 2016	9.85	10.00	9.81	9.81
2331	NYSE	HTY	Wed, Dec 28, 2016	10.04	10.09	9.89	9.91
2330	NYSE	HTY	Tue, Dec 27, 2016	9.97	10.16	9.94	10.12
2329	NYSE	HTY	Fri, Dec 23, 2016	10.00	10.07	9.84	9.87
2328	NYSE	HTY	Thu, Dec 22, 2016	9.92	10.04	9.85	10.04
2327	NYSE	HTY	Wed, Dec 21, 2016	9.78	9.90	9.72	9.86
2326	NYSE	HTY	Tue, Dec 20, 2016	9.77	9.81	9.70	9.75
2325	NYSE	HTY	Mon, Dec 19, 2016	9.65	9.77	9.65	9.70
2324	NYSE	HTY	Fri, Dec 16, 2016	9.74	9.85	9.63	9.70
2323	NYSE	HTY	Thu, Dec 15, 2016	9.75	9.84	9.68	9.74
2322	NYSE	HTY	Wed, Dec 14, 2016	10.01	10.02	9.76	9.82
2321	NYSE	HTY	Tue, Dec 13, 2016	9.95	10.10	9.91	10.08
2320	NYSE	HTY	Mon, Dec 12, 2016	10.04	10.04	9.90	9.97
2319	NYSE	HTY	Fri, Dec 9, 2016	9.95	10.05	9.82	10.04
2318	NYSE	HTY	Thu, Dec 8, 2016	10.06	10.06	9.85	9.97
2317	NYSE	HTY	Wed, Dec 7, 2016	10.25	10.42	10.16	10.05
2316	NYSE	HTY	Tue, Dec 6, 2016	10.18	10.30	10.12	10.30
2315	NYSE	HTY	Mon, Dec 5, 2016	10.30	10.31	10.16	10.25
2314	NYSE	HTY	Fri, Dec 2, 2016	10.24	10.39	10.05	10.20
2313	NYSE	HTY	Thu, Dec 1, 2016	10.39	10.41	10.17	10.23
2312	NYSE	HTY	Wed, Nov 30, 2016	10.49	10.59	10.33	10.38
2311	NYSE	HTY	Tue, Nov 29, 2016	10.40	10.55	10.27	10.54
2310	NYSE	HTY	Mon, Nov 28, 2016	10.27	10.57	10.27	10.41
2309	NYSE	HTY	Fri, Nov 25, 2016	10.25	10.35	10.24	10.27
2308	NYSE	HTY	Wed, Nov 23, 2016	10.32	10.35	10.19	10.30
2307	NYSE	HTY	Tue, Nov 22, 2016	9.96	10.40	9.96	10.36
2306	NYSE	HTY	Mon, Nov 21, 2016	9.73	10.11	9.73	10.00
2305	NYSE	HTY	Fri, Nov 18, 2016	9.64	9.96	9.64	9.71
2304	NYSE	HTY	Thu, Nov 17, 2016	9.89	10.04	9.51	9.67
2303	NYSE	HTY	Wed, Nov 16, 2016	9.88	10.03	9.81	9.83
2302	NYSE	HTY	Tue, Nov 15, 2016	9.90	9.97	9.90	9.92
2301	NYSE	HTY	Mon, Nov 14, 2016	10.10	10.17	9.94	9.94
2300	NYSE	HTY	Fri, Nov 11, 2016	10.10	10.17	10.10	10.11
2299	NYSE	HTY	Thu, Nov 10, 2016	10.17	10.25	10.10	10.13
2298	NYSE	HTY	Wed, Nov 9, 2016	10.05	10.28	10.00	10.21
2297	NYSE	HTY	Tue, Nov 8, 2016	10.14	10.22	10.14	10.16
2296	NYSE	HTY	Mon, Nov 7, 2016	10.16	10.36	10.10	10.19
2295	NYSE	HTY	Fri, Nov 4, 2016	10.04	10.35	10.01	10.05
2294	NYSE	HTY	Thu, Nov 3, 2016	10.13	10.15	10.05	10.09
2293	NYSE	HTY	Wed, Nov 2, 2016	10.25	10.25	10.13	10.16
2292	NYSE	HTY	Tue, Nov 1, 2016	10.35	10.40	10.27	10.30
2291	NYSE	HTY	Mon, Oct 31, 2016	10.39	10.40	10.34	10.35
2290	NYSE	HTY	Fri, Oct 28, 2016	10.69	10.69	10.27	10.43
2289	NYSE	HTY	Thu, Oct 27, 2016	10.70	10.77	10.68	10.69
2288	NYSE	HTY	Wed, Oct 26, 2016	10.68	10.72	10.62	10.69
2287	NYSE	HTY	Tue, Oct 25, 2016	10.70	10.73	10.63	10.73
2286	NYSE	HTY	Mon, Oct 24, 2016	10.62	10.69	10.55	10.64
2285	NYSE	HTY	Fri, Oct 21, 2016	10.44	10.60	10.43	10.50
2284	NYSE	HTY	Thu, Oct 20, 2016	10.43	10.51	10.34	10.41
2283	NYSE	HTY	Wed, Oct 19, 2016	10.35	10.51	10.35	10.48
2282	NYSE	HTY	Tue, Oct 18, 2016	10.44	10.48	10.30	10.38
2281	NYSE	HTY	Mon, Oct 17, 2016	10.47	10.56	10.36	10.38
2280	NYSE	HTY	Fri, Oct 14, 2016	10.48	10.67	10.44	10.47
2279	NYSE	HTY	Thu, Oct 13, 2016	10.45	10.66	10.44	10.47
2278	NYSE	HTY	Wed, Oct 12, 2016	10.49	10.66	10.48	10.55
2277	NYSE	HTY	Tue, Oct 11, 2016	10.71	10.71	10.45	10.53
2276	NYSE	HTY	Mon, Oct 10, 2016	10.60	10.79	10.60	10.79
2275	NYSE	HTY	Fri, Oct 7, 2016	10.69	10.78	10.52	10.62
2274	NYSE	HTY	Thu, Oct 6, 2016	10.76	10.78	10.70	10.73
2273	NYSE	HTY	Wed, Oct 5, 2016	10.91	10.93	10.83	10.84
2272	NYSE	HTY	Tue, Oct 4, 2016	10.81	10.99	10.72	10.96
2271	NYSE	HTY	Mon, Oct 3, 2016	10.98	10.98	10.75	10.87
2270	NYSE	HTY	Fri, Sep 30, 2016	11.00	11.10	10.89	10.93
2269	NYSE	HTY	Thu, Sep 29, 2016	10.84	11.07	10.70	10.80
2268	NYSE	HTY	Wed, Sep 28, 2016	11.04	11.04	10.76	10.84
2267	NYSE	HTY	Tue, Sep 27, 2016	10.96	11.13	10.87	11.02
2266	NYSE	HTY	Mon, Sep 26, 2016	10.89	10.97	10.71	10.89
2265	NYSE	HTY	Fri, Sep 23, 2016	10.74	11.06	10.64	11.04
2264	NYSE	HTY	Thu, Sep 22, 2016	10.78	10.97	10.68	10.80
2263	NYSE	HTY	Wed, Sep 21, 2016	10.59	10.86	10.59	10.81
2262	NYSE	HTY	Tue, Sep 20, 2016	10.51	10.74	10.47	10.60
2261	NYSE	HTY	Mon, Sep 19, 2016	10.35	10.50	10.35	10.48
2260	NYSE	HTY	Fri, Sep 16, 2016	10.21	10.33	10.18	10.30
2259	NYSE	HTY	Thu, Sep 15, 2016	10.33	10.36	10.25	10.33
2258	NYSE	HTY	Wed, Sep 14, 2016	10.32	10.47	10.20	10.21
2257	NYSE	HTY	Tue, Sep 13, 2016	10.65	10.70	10.29	10.36
2256	NYSE	HTY	Mon, Sep 12, 2016	10.69	10.74	10.46	10.73
2255	NYSE	HTY	Fri, Sep 9, 2016	10.98	10.98	10.75	10.75
2254	NYSE	HTY	Thu, Sep 8, 2016	10.96	11.24	10.90	11.11
2253	NYSE	HTY	Wed, Sep 7, 2016	11.24	11.37	11.20	11.04
2252	NYSE	HTY	Tue, Sep 6, 2016	11.14	11.30	11.06	11.21
2251	NYSE	HTY	Fri, Sep 2, 2016	10.95	11.23	10.95	11.04
2250	NYSE	HTY	Thu, Sep 1, 2016	10.97	11.00	10.89	10.99
2249	NYSE	HTY	Wed, Aug 31, 2016	10.78	10.95	10.77	10.92
2248	NYSE	HTY	Tue, Aug 30, 2016	10.77	10.95	10.74	10.83
2247	NYSE	HTY	Mon, Aug 29, 2016	10.82	10.87	10.74	10.85
2246	NYSE	HTY	Fri, Aug 26, 2016	10.89	10.95	10.80	10.88
2245	NYSE	HTY	Thu, Aug 25, 2016	10.62	10.95	10.58	10.95
2244	NYSE	HTY	Wed, Aug 24, 2016	10.78	10.85	10.67	10.69
2243	NYSE	HTY	Tue, Aug 23, 2016	10.64	10.88	10.64	10.81
2242	NYSE	HTY	Mon, Aug 22, 2016	10.56	10.66	10.53	10.63
2241	NYSE	HTY	Fri, Aug 19, 2016	10.54	10.68	10.54	10.68
2240	NYSE	HTY	Thu, Aug 18, 2016	10.52	10.84	10.52	10.65
2239	NYSE	HTY	Wed, Aug 17, 2016	10.74	10.75	10.51	10.59
2238	NYSE	HTY	Tue, Aug 16, 2016	10.80	10.89	10.76	10.80
2237	NYSE	HTY	Mon, Aug 15, 2016	10.96	10.96	10.68	10.80
2236	NYSE	HTY	Fri, Aug 12, 2016	10.71	11.00	10.63	10.85
2235	NYSE	HTY	Thu, Aug 11, 2016	10.62	10.85	10.48	10.76
2234	NYSE	HTY	Wed, Aug 10, 2016	10.55	10.64	10.46	10.57
2233	NYSE	HTY	Tue, Aug 9, 2016	10.29	10.69	10.29	10.60
2232	NYSE	HTY	Mon, Aug 8, 2016	10.15	10.30	10.13	10.29
2231	NYSE	HTY	Fri, Aug 5, 2016	9.95	10.10	9.93	10.05
2230	NYSE	HTY	Thu, Aug 4, 2016	9.99	10.10	9.95	9.97
2229	NYSE	HTY	Wed, Aug 3, 2016	9.99	10.10	9.91	10.04
2228	NYSE	HTY	Tue, Aug 2, 2016	10.04	10.14	10.01	10.03
2227	NYSE	HTY	Mon, Aug 1, 2016	10.07	10.14	9.99	10.08
2226	NYSE	HTY	Fri, Jul 29, 2016	10.02	10.14	9.98	10.14
2225	NYSE	HTY	Thu, Jul 28, 2016	9.94	10.11	9.90	10.08
2224	NYSE	HTY	Wed, Jul 27, 2016	9.96	10.07	9.81	10.04
2223	NYSE	HTY	Tue, Jul 26, 2016	10.18	10.24	9.95	10.04
2222	NYSE	HTY	Mon, Jul 25, 2016	10.16	10.22	10.16	10.22
2221	NYSE	HTY	Fri, Jul 22, 2016	10.13	10.23	10.13	10.23
2220	NYSE	HTY	Thu, Jul 21, 2016	10.15	10.19	10.13	10.16
2219	NYSE	HTY	Wed, Jul 20, 2016	10.13	10.17	10.08	10.17
2218	NYSE	HTY	Tue, Jul 19, 2016	10.07	10.29	10.05	10.17
2217	NYSE	HTY	Mon, Jul 18, 2016	10.03	10.16	10.02	10.15
2216	NYSE	HTY	Fri, Jul 15, 2016	10.03	10.10	10.01	10.04
2215	NYSE	HTY	Thu, Jul 14, 2016	10.05	10.23	10.01	10.10
2214	NYSE	HTY	Wed, Jul 13, 2016	10.09	10.23	10.02	10.15
2213	NYSE	HTY	Tue, Jul 12, 2016	10.30	10.30	10.10	10.13
2212	NYSE	HTY	Mon, Jul 11, 2016	10.40	10.49	10.04	10.22
2211	NYSE	HTY	Fri, Jul 8, 2016	10.73	10.73	10.33	10.40
2210	NYSE	HTY	Thu, Jul 7, 2016	10.28	10.48	10.22	10.48
2209	NYSE	HTY	Wed, Jul 6, 2016	10.30	10.48	10.20	10.36
2208	NYSE	HTY	Tue, Jul 5, 2016	10.51	10.70	10.36	10.41
2207	NYSE	HTY	Fri, Jul 1, 2016	10.50	10.69	10.46	10.61
2206	NYSE	HTY	Thu, Jun 30, 2016	10.70	10.76	10.29	10.34
2205	NYSE	HTY	Wed, Jun 29, 2016	10.18	10.45	10.11	10.45
2204	NYSE	HTY	Tue, Jun 28, 2016	10.14	10.34	10.05	10.18
2203	NYSE	HTY	Mon, Jun 27, 2016	10.02	10.07	9.78	9.91
2202	NYSE	HTY	Fri, Jun 24, 2016	9.40	10.11	9.40	10.01
2201	NYSE	HTY	Thu, Jun 23, 2016	10.27	10.29	10.00	10.01
2200	NYSE	HTY	Wed, Jun 22, 2016	10.09	10.34	10.09	10.19
2199	NYSE	HTY	Tue, Jun 21, 2016	9.96	10.23	9.94	10.17
2198	NYSE	HTY	Mon, Jun 20, 2016	9.91	10.16	9.91	10.00
2197	NYSE	HTY	Fri, Jun 17, 2016	10.10	10.21	9.78	9.90
2196	NYSE	HTY	Thu, Jun 16, 2016	10.18	10.28	9.94	10.08
2195	NYSE	HTY	Wed, Jun 15, 2016	10.30	10.39	10.08	10.15
2194	NYSE	HTY	Tue, Jun 14, 2016	10.30	10.40	10.30	10.31
2193	NYSE	HTY	Mon, Jun 13, 2016	10.30	10.48	10.29	10.33
2192	NYSE	HTY	Fri, Jun 10, 2016	10.60	10.62	10.33	10.33
2191	NYSE	HTY	Thu, Jun 9, 2016	10.46	10.66	10.37	10.63
2190	NYSE	HTY	Wed, Jun 8, 2016	10.70	10.84	10.68	10.49
2189	NYSE	HTY	Tue, Jun 7, 2016	10.71	10.75	10.65	10.70
2188	NYSE	HTY	Mon, Jun 6, 2016	10.33	10.70	10.33	10.70
2187	NYSE	HTY	Fri, Jun 3, 2016	10.14	10.33	10.12	10.33
2186	NYSE	HTY	Thu, Jun 2, 2016	10.06	10.29	10.06	10.23
2185	NYSE	HTY	Wed, Jun 1, 2016	10.14	10.37	10.06	10.07
2184	NYSE	HTY	Tue, May 31, 2016	10.25	10.44	10.00	10.12
2183	NYSE	HTY	Fri, May 27, 2016	10.37	10.44	10.22	10.24
2182	NYSE	HTY	Thu, May 26, 2016	10.39	10.56	10.36	10.42
2181	NYSE	HTY	Wed, May 25, 2016	10.50	10.62	10.41	10.42
2180	NYSE	HTY	Tue, May 24, 2016	10.52	10.65	10.48	10.53
2179	NYSE	HTY	Mon, May 23, 2016	10.40	10.65	10.35	10.57
2178	NYSE	HTY	Fri, May 20, 2016	10.29	10.45	10.23	10.35
2177	NYSE	HTY	Thu, May 19, 2016	10.19	10.34	10.15	10.30
2176	NYSE	HTY	Wed, May 18, 2016	10.20	10.25	10.15	10.19
2175	NYSE	HTY	Tue, May 17, 2016	10.29	10.31	10.20	10.20
2174	NYSE	HTY	Mon, May 16, 2016	10.23	10.35	10.23	10.27
2173	NYSE	HTY	Fri, May 13, 2016	10.21	10.37	10.21	10.29
2172	NYSE	HTY	Thu, May 12, 2016	10.29	10.34	10.21	10.23
2171	NYSE	HTY	Wed, May 11, 2016	10.20	10.38	10.20	10.29
2170	NYSE	HTY	Tue, May 10, 2016	10.24	10.32	10.21	10.21
2169	NYSE	HTY	Mon, May 9, 2016	10.27	10.40	10.23	10.23
2168	NYSE	HTY	Fri, May 6, 2016	10.20	10.37	10.20	10.27
2167	NYSE	HTY	Thu, May 5, 2016	10.36	10.38	10.24	10.26
2166	NYSE	HTY	Wed, May 4, 2016	10.25	10.33	10.24	10.24
2165	NYSE	HTY	Tue, May 3, 2016	10.24	10.37	10.20	10.26
2164	NYSE	HTY	Mon, May 2, 2016	10.24	10.35	10.23	10.30
2163	NYSE	HTY	Fri, Apr 29, 2016	10.44	10.48	10.20	10.22
2162	NYSE	HTY	Thu, Apr 28, 2016	10.16	10.49	10.16	10.40
2161	NYSE	HTY	Wed, Apr 27, 2016	10.32	10.44	10.20	10.20
2160	NYSE	HTY	Tue, Apr 26, 2016	10.40	10.46	10.32	10.32
2159	NYSE	HTY	Mon, Apr 25, 2016	10.51	10.59	10.30	10.45
2158	NYSE	HTY	Fri, Apr 22, 2016	10.64	10.67	10.50	10.57
2157	NYSE	HTY	Thu, Apr 21, 2016	10.55	10.72	10.53	10.60
2156	NYSE	HTY	Wed, Apr 20, 2016	10.63	10.70	10.55	10.55
2155	NYSE	HTY	Tue, Apr 19, 2016	10.64	10.85	10.60	10.64
2154	NYSE	HTY	Mon, Apr 18, 2016	10.57	10.77	10.57	10.68
2153	NYSE	HTY	Fri, Apr 15, 2016	10.55	10.68	10.55	10.58
2152	NYSE	HTY	Thu, Apr 14, 2016	10.63	10.67	10.54	10.60
2151	NYSE	HTY	Wed, Apr 13, 2016	10.68	10.74	10.65	10.69
2150	NYSE	HTY	Tue, Apr 12, 2016	10.64	10.71	10.64	10.66
2149	NYSE	HTY	Mon, Apr 11, 2016	10.66	10.72	10.52	10.69
2148	NYSE	HTY	Fri, Apr 8, 2016	10.61	10.74	10.54	10.68
2147	NYSE	HTY	Thu, Apr 7, 2016	10.57	10.62	10.47	10.50
2146	NYSE	HTY	Wed, Apr 6, 2016	10.72	10.82	10.53	10.62
2145	NYSE	HTY	Tue, Apr 5, 2016	10.80	10.80	10.80	10.73
2144	NYSE	HTY	Mon, Apr 4, 2016	10.92	10.94	10.76	10.80
2143	NYSE	HTY	Fri, Apr 1, 2016	10.86	10.95	10.86	10.93
2142	NYSE	HTY	Thu, Mar 31, 2016	10.95	10.95	10.76	10.86
2141	NYSE	HTY	Wed, Mar 30, 2016	10.76	10.94	10.76	10.94
2140	NYSE	HTY	Tue, Mar 29, 2016	10.82	10.89	10.82	10.77
2139	NYSE	HTY	Mon, Mar 28, 2016	10.83	10.90	10.81	10.86
2138	NYSE	HTY	Thu, Mar 24, 2016	10.72	10.85	10.72	10.75
2137	NYSE	HTY	Wed, Mar 23, 2016	10.82	10.82	10.71	10.73
2136	NYSE	HTY	Tue, Mar 22, 2016	10.62	10.82	10.52	10.79
2135	NYSE	HTY	Mon, Mar 21, 2016	10.69	10.80	10.66	10.72
2134	NYSE	HTY	Fri, Mar 18, 2016	10.69	10.80	10.66	10.75
2133	NYSE	HTY	Thu, Mar 17, 2016	10.65	10.80	10.55	10.67
2132	NYSE	HTY	Wed, Mar 16, 2016	10.75	10.90	10.57	10.73
2131	NYSE	HTY	Tue, Mar 15, 2016	10.80	10.80	10.80	10.85
2130	NYSE	HTY	Mon, Mar 14, 2016	10.73	10.89	10.69	10.69
2129	NYSE	HTY	Fri, Mar 11, 2016	10.77	10.77	10.77	10.68
2128	NYSE	HTY	Thu, Mar 10, 2016	10.98	10.98	10.98	10.77
2127	NYSE	HTY	Wed, Mar 9, 2016	11.05	11.10	10.95	10.98
2126	NYSE	HTY	Tue, Mar 8, 2016	11.01	11.30	10.85	11.27
2125	NYSE	HTY	Mon, Mar 7, 2016	11.14	11.15	10.98	11.08
2124	NYSE	HTY	Fri, Mar 4, 2016	11.00	11.18	10.96	11.10
2123	NYSE	HTY	Thu, Mar 3, 2016	10.67	10.67	10.67	11.00
2122	NYSE	HTY	Wed, Mar 2, 2016	10.68	10.75	10.65	10.67
2121	NYSE	HTY	Tue, Mar 1, 2016	10.54	10.75	10.54	10.65
2120	NYSE	HTY	Mon, Feb 29, 2016	10.44	10.74	10.44	10.53
2119	NYSE	HTY	Fri, Feb 26, 2016	10.64	10.72	10.40	10.49
2118	NYSE	HTY	Thu, Feb 25, 2016	10.50	10.68	10.40	10.56
2117	NYSE	HTY	Wed, Feb 24, 2016	10.50	10.70	10.34	10.49
2116	NYSE	HTY	Tue, Feb 23, 2016	10.73	10.73	10.54	10.54
2115	NYSE	HTY	Mon, Feb 22, 2016	10.91	10.93	10.74	10.74
2114	NYSE	HTY	Fri, Feb 19, 2016	10.80	10.91	10.75	10.83
2113	NYSE	HTY	Thu, Feb 18, 2016	10.76	10.79	10.63	10.73
2112	NYSE	HTY	Wed, Feb 17, 2016	10.75	10.93	10.69	10.81
2111	NYSE	HTY	Tue, Feb 16, 2016	10.67	10.74	10.44	10.71
2110	NYSE	HTY	Fri, Feb 12, 2016	10.39	10.56	10.23	10.49
2109	NYSE	HTY	Thu, Feb 11, 2016	10.36	10.41	10.18	10.37
2108	NYSE	HTY	Wed, Feb 10, 2016	10.37	10.63	10.26	10.57
2107	NYSE	HTY	Tue, Feb 9, 2016	9.98	10.28	9.98	10.28
2106	NYSE	HTY	Mon, Feb 8, 2016	10.40	10.40	9.99	10.06
2105	NYSE	HTY	Fri, Feb 5, 2016	10.50	10.64	10.33	10.55
2104	NYSE	HTY	Thu, Feb 4, 2016	10.48	10.58	10.28	10.57
2103	NYSE	HTY	Wed, Feb 3, 2016	10.38	10.50	10.14	10.44
2102	NYSE	HTY	Tue, Feb 2, 2016	10.37	10.37	10.16	10.31
2101	NYSE	HTY	Mon, Feb 1, 2016	9.96	10.38	9.89	10.38
2100	NYSE	HTY	Fri, Jan 29, 2016	9.78	10.10	9.76	10.08
2099	NYSE	HTY	Thu, Jan 28, 2016	9.75	9.84	9.58	9.69
2098	NYSE	HTY	Wed, Jan 27, 2016	9.72	9.75	9.55	9.63
2097	NYSE	HTY	Tue, Jan 26, 2016	9.65	9.90	9.33	9.70
2096	NYSE	HTY	Mon, Jan 25, 2016	9.87	9.87	9.50	9.65
2095	NYSE	HTY	Fri, Jan 22, 2016	9.71	9.86	9.32	9.85
2094	NYSE	HTY	Thu, Jan 21, 2016	9.21	9.68	9.12	9.52
2093	NYSE	HTY	Wed, Jan 20, 2016	9.10	9.33	8.93	9.24
2092	NYSE	HTY	Tue, Jan 19, 2016	9.17	9.63	9.17	9.33
2091	NYSE	HTY	Fri, Jan 15, 2016	9.47	9.69	8.96	9.04
2090	NYSE	HTY	Thu, Jan 14, 2016	9.67	9.79	9.32	9.74
2089	NYSE	HTY	Wed, Jan 13, 2016	9.77	9.87	9.62	9.66
2088	NYSE	HTY	Tue, Jan 12, 2016	9.94	9.94	9.61	9.72
2087	NYSE	HTY	Mon, Jan 11, 2016	9.99	10.07	9.86	9.89
2086	NYSE	HTY	Fri, Jan 8, 2016	10.06	10.16	9.83	9.90
2085	NYSE	HTY	Thu, Jan 7, 2016	9.93	10.10	9.89	10.00
2084	NYSE	HTY	Wed, Jan 6, 2016	9.97	10.13	9.94	10.10
2083	NYSE	HTY	Tue, Jan 5, 2016	10.13	10.22	9.97	10.08
2082	NYSE	HTY	Mon, Jan 4, 2016	10.08	10.17	9.78	10.07
2081	NYSE	HTY	Thu, Dec 31, 2015	10.10	10.32	10.00	10.23
2080	NYSE	HTY	Wed, Dec 30, 2015	9.90	10.13	9.85	10.04
2079	NYSE	HTY	Tue, Dec 29, 2015	9.77	10.23	9.77	9.95
2078	NYSE	HTY	Mon, Dec 28, 2015	10.02	10.28	9.72	9.72
2077	NYSE	HTY	Thu, Dec 24, 2015	10.09	10.09	9.91	9.91
2076	NYSE	HTY	Wed, Dec 23, 2015	9.94	10.15	9.94	10.06
2075	NYSE	HTY	Tue, Dec 22, 2015	9.86	10.07	9.77	9.96
2074	NYSE	HTY	Mon, Dec 21, 2015	10.34	10.34	9.84	9.86
2073	NYSE	HTY	Fri, Dec 18, 2015	10.47	10.49	10.22	10.29
2072	NYSE	HTY	Thu, Dec 17, 2015	10.64	10.65	10.44	10.54
2071	NYSE	HTY	Wed, Dec 16, 2015	10.34	10.65	10.26	10.58
2070	NYSE	HTY	Tue, Dec 15, 2015	10.20	10.33	9.92	10.33
2069	NYSE	HTY	Mon, Dec 14, 2015	9.83	10.22	9.67	10.20
2068	NYSE	HTY	Fri, Dec 11, 2015	10.01	10.11	9.71	9.87
2067	NYSE	HTY	Thu, Dec 10, 2015	10.34	10.35	10.16	10.16
2066	NYSE	HTY	Wed, Dec 9, 2015	10.31	10.73	10.27	10.34
2065	NYSE	HTY	Tue, Dec 8, 2015	10.55	10.57	10.31	10.55
2064	NYSE	HTY	Mon, Dec 7, 2015	10.63	10.64	10.39	10.60
2063	NYSE	HTY	Fri, Dec 4, 2015	10.41	10.74	10.41	10.63
2062	NYSE	HTY	Thu, Dec 3, 2015	10.33	10.41	10.25	10.40
2061	NYSE	HTY	Wed, Dec 2, 2015	10.55	10.61	10.32	10.34
2060	NYSE	HTY	Tue, Dec 1, 2015	10.40	10.61	10.39	10.61
2059	NYSE	HTY	Mon, Nov 30, 2015	10.39	10.59	10.35	10.41
2058	NYSE	HTY	Fri, Nov 27, 2015	10.49	10.49	10.36	10.43
2057	NYSE	HTY	Wed, Nov 25, 2015	10.40	10.61	10.39	10.44
2056	NYSE	HTY	Tue, Nov 24, 2015	10.58	10.58	10.34	10.41
2055	NYSE	HTY	Mon, Nov 23, 2015	10.26	10.84	10.12	10.61
2054	NYSE	HTY	Fri, Nov 20, 2015	10.00	10.31	9.95	10.21
2053	NYSE	HTY	Thu, Nov 19, 2015	9.83	9.98	9.71	9.97
2052	NYSE	HTY	Wed, Nov 18, 2015	9.86	9.94	9.69	9.76
2051	NYSE	HTY	Tue, Nov 17, 2015	9.58	9.89	9.50	9.76
2050	NYSE	HTY	Mon, Nov 16, 2015	9.26	9.64	9.20	9.58
2049	NYSE	HTY	Fri, Nov 13, 2015	9.15	9.22	9.10	9.20
2048	NYSE	HTY	Thu, Nov 12, 2015	9.22	9.27	9.14	9.19
2047	NYSE	HTY	Wed, Nov 11, 2015	9.49	9.52	9.15	9.23
2046	NYSE	HTY	Tue, Nov 10, 2015	9.53	9.56	9.44	9.52
2045	NYSE	HTY	Mon, Nov 9, 2015	9.44	9.51	9.38	9.49
2044	NYSE	HTY	Fri, Nov 6, 2015	9.55	9.55	9.44	9.48
2043	NYSE	HTY	Thu, Nov 5, 2015	9.55	9.61	9.51	9.60
2042	NYSE	HTY	Wed, Nov 4, 2015	9.68	9.69	9.46	9.47
2041	NYSE	HTY	Tue, Nov 3, 2015	9.58	9.74	9.56	9.68
2040	NYSE	HTY	Mon, Nov 2, 2015	9.50	9.65	9.50	9.65
2039	NYSE	HTY	Fri, Oct 30, 2015	9.49	9.56	9.45	9.51
2038	NYSE	HTY	Thu, Oct 29, 2015	9.43	9.52	9.42	9.42
2037	NYSE	HTY	Wed, Oct 28, 2015	9.59	9.62	9.52	9.52
2036	NYSE	HTY	Tue, Oct 27, 2015	9.74	9.77	9.55	9.56
2035	NYSE	HTY	Mon, Oct 26, 2015	9.77	9.81	9.72	9.78
2034	NYSE	HTY	Fri, Oct 23, 2015	9.65	9.89	9.65	9.77
2033	NYSE	HTY	Thu, Oct 22, 2015	9.52	9.65	9.45	9.64
2032	NYSE	HTY	Wed, Oct 21, 2015	9.54	9.57	9.45	9.45
2031	NYSE	HTY	Tue, Oct 20, 2015	9.53	9.65	9.45	9.48
2030	NYSE	HTY	Mon, Oct 19, 2015	9.46	9.58	9.45	9.54
2029	NYSE	HTY	Fri, Oct 16, 2015	9.34	9.50	9.34	9.46
2028	NYSE	HTY	Thu, Oct 15, 2015	9.33	9.40	9.27	9.40
2027	NYSE	HTY	Wed, Oct 14, 2015	9.42	9.44	9.22	9.23
2026	NYSE	HTY	Tue, Oct 13, 2015	9.40	9.47	9.37	9.40
2025	NYSE	HTY	Mon, Oct 12, 2015	9.50	9.62	9.44	9.46
2024	NYSE	HTY	Fri, Oct 9, 2015	9.46	9.55	9.43	9.53
2023	NYSE	HTY	Thu, Oct 8, 2015	9.32	9.47	9.28	9.41
2022	NYSE	HTY	Wed, Oct 7, 2015	9.44	9.50	9.25	9.32
2021	NYSE	HTY	Tue, Oct 6, 2015	9.36	9.46	9.30	9.34
2020	NYSE	HTY	Mon, Oct 5, 2015	9.34	9.40	9.33	9.38
2019	NYSE	HTY	Fri, Oct 2, 2015	9.24	9.35	9.24	9.30
2018	NYSE	HTY	Thu, Oct 1, 2015	9.34	9.38	9.28	9.34
2017	NYSE	HTY	Wed, Sep 30, 2015	9.24	9.28	9.20	9.28
2016	NYSE	HTY	Tue, Sep 29, 2015	9.10	9.17	9.00	9.10
2015	NYSE	HTY	Mon, Sep 28, 2015	9.31	9.31	9.03	9.10
2014	NYSE	HTY	Fri, Sep 25, 2015	9.31	9.39	9.19	9.31
2013	NYSE	HTY	Thu, Sep 24, 2015	9.17	9.22	9.13	9.21
2012	NYSE	HTY	Wed, Sep 23, 2015	9.33	9.35	9.19	9.22
2011	NYSE	HTY	Tue, Sep 22, 2015	9.31	9.41	9.27	9.38
2010	NYSE	HTY	Mon, Sep 21, 2015	9.56	9.56	9.44	9.44
2009	NYSE	HTY	Fri, Sep 18, 2015	9.45	9.59	9.45	9.47
2008	NYSE	HTY	Thu, Sep 17, 2015	9.58	9.58	9.43	9.46
2007	NYSE	HTY	Wed, Sep 16, 2015	9.51	9.57	9.50	9.56
2006	NYSE	HTY	Tue, Sep 15, 2015	9.41	9.50	9.39	9.45
2005	NYSE	HTY	Mon, Sep 14, 2015	9.43	9.46	9.35	9.35
2004	NYSE	HTY	Fri, Sep 11, 2015	9.38	9.46	9.36	9.44
2003	NYSE	HTY	Thu, Sep 10, 2015	9.39	9.47	9.39	9.45
2002	NYSE	HTY	Wed, Sep 9, 2015	9.59	9.60	9.42	9.43
2001	NYSE	HTY	Tue, Sep 8, 2015	9.73	9.82	9.73	9.79
2000	NYSE	HTY	Fri, Sep 4, 2015	9.59	9.73	9.55	9.73
1999	NYSE	HTY	Thu, Sep 3, 2015	9.53	9.69	9.53	9.66
1998	NYSE	HTY	Wed, Sep 2, 2015	9.49	9.60	9.42	9.59
1997	NYSE	HTY	Tue, Sep 1, 2015	9.43	9.54	9.36	9.36
1996	NYSE	HTY	Mon, Aug 31, 2015	9.52	9.60	9.51	9.58
1995	NYSE	HTY	Fri, Aug 28, 2015	9.57	9.65	9.53	9.53
1994	NYSE	HTY	Thu, Aug 27, 2015	9.49	9.66	9.49	9.59
1993	NYSE	HTY	Wed, Aug 26, 2015	9.32	9.60	9.32	9.49
1992	NYSE	HTY	Tue, Aug 25, 2015	9.24	9.43	9.19	9.34
1991	NYSE	HTY	Mon, Aug 24, 2015	8.84	9.31	8.38	9.05
1990	NYSE	HTY	Fri, Aug 21, 2015	9.39	9.47	9.19	9.26
1989	NYSE	HTY	Thu, Aug 20, 2015	9.42	9.53	9.40	9.42
1988	NYSE	HTY	Wed, Aug 19, 2015	9.54	9.60	9.40	9.50
1987	NYSE	HTY	Tue, Aug 18, 2015	9.66	9.73	9.58	9.58
1986	NYSE	HTY	Mon, Aug 17, 2015	9.70	9.75	9.65	9.67
1985	NYSE	HTY	Fri, Aug 14, 2015	9.73	9.78	9.70	9.72
1984	NYSE	HTY	Thu, Aug 13, 2015	9.71	9.78	9.70	9.72
1983	NYSE	HTY	Wed, Aug 12, 2015	9.66	9.76	9.62	9.75
1982	NYSE	HTY	Tue, Aug 11, 2015	9.78	9.81	9.69	9.70
1981	NYSE	HTY	Mon, Aug 10, 2015	9.82	9.86	9.73	9.85
1980	NYSE	HTY	Fri, Aug 7, 2015	9.75	9.98	9.72	9.79
1979	NYSE	HTY	Thu, Aug 6, 2015	9.76	9.90	9.76	9.77
1978	NYSE	HTY	Wed, Aug 5, 2015	9.62	9.77	9.62	9.73
1977	NYSE	HTY	Tue, Aug 4, 2015	9.66	9.70	9.61	9.61
1976	NYSE	HTY	Mon, Aug 3, 2015	9.62	9.69	9.60	9.65
1975	NYSE	HTY	Fri, Jul 31, 2015	9.74	9.77	9.63	9.65
1974	NYSE	HTY	Thu, Jul 30, 2015	9.67	9.75	9.65	9.66
1973	NYSE	HTY	Wed, Jul 29, 2015	9.61	9.69	9.59	9.67
1972	NYSE	HTY	Tue, Jul 28, 2015	9.43	9.63	9.43	9.59
1971	NYSE	HTY	Mon, Jul 27, 2015	9.50	9.56	9.36	9.41
1970	NYSE	HTY	Fri, Jul 24, 2015	9.73	9.81	9.42	9.56
1969	NYSE	HTY	Thu, Jul 23, 2015	9.83	9.88	9.64	9.73
1968	NYSE	HTY	Wed, Jul 22, 2015	9.82	9.91	9.78	9.79
1967	NYSE	HTY	Tue, Jul 21, 2015	9.81	9.92	9.80	9.89
1966	NYSE	HTY	Mon, Jul 20, 2015	9.95	9.97	9.83	9.86
1965	NYSE	HTY	Fri, Jul 17, 2015	10.02	10.04	9.91	9.94
1964	NYSE	HTY	Thu, Jul 16, 2015	10.03	10.07	10.00	10.01
1963	NYSE	HTY	Wed, Jul 15, 2015	9.97	10.03	9.96	10.03
1962	NYSE	HTY	Tue, Jul 14, 2015	10.05	10.09	9.95	9.98
1961	NYSE	HTY	Mon, Jul 13, 2015	9.96	10.07	9.96	10.02
1960	NYSE	HTY	Fri, Jul 10, 2015	9.92	9.99	9.91	9.92
1959	NYSE	HTY	Thu, Jul 9, 2015	10.06	10.06	9.89	9.92
1958	NYSE	HTY	Wed, Jul 8, 2015	9.90	9.94	9.88	9.90
1957	NYSE	HTY	Tue, Jul 7, 2015	9.98	9.99	9.85	9.99
1956	NYSE	HTY	Mon, Jul 6, 2015	9.99	10.01	9.88	10.01
1955	NYSE	HTY	Thu, Jul 2, 2015	10.16	10.19	10.02	10.06
1954	NYSE	HTY	Wed, Jul 1, 2015	10.12	10.22	10.06	10.13
1953	NYSE	HTY	Tue, Jun 30, 2015	10.15	10.15	9.86	10.08
1952	NYSE	HTY	Mon, Jun 29, 2015	10.07	10.16	10.01	10.05
1951	NYSE	HTY	Fri, Jun 26, 2015	10.44	10.45	10.15	10.21
1950	NYSE	HTY	Thu, Jun 25, 2015	10.63	10.63	10.46	10.47
1949	NYSE	HTY	Wed, Jun 24, 2015	10.62	10.66	10.47	10.52
1948	NYSE	HTY	Tue, Jun 23, 2015	10.72	10.77	10.60	10.66
1947	NYSE	HTY	Mon, Jun 22, 2015	10.73	10.79	10.69	10.73
1946	NYSE	HTY	Fri, Jun 19, 2015	10.69	10.79	10.68	10.74
1945	NYSE	HTY	Thu, Jun 18, 2015	10.80	10.85	10.71	10.71
1944	NYSE	HTY	Wed, Jun 17, 2015	10.77	10.85	10.68	10.82
1943	NYSE	HTY	Tue, Jun 16, 2015	10.82	10.91	10.75	10.77
1942	NYSE	HTY	Mon, Jun 15, 2015	10.83	10.90	10.81	10.87
1941	NYSE	HTY	Fri, Jun 12, 2015	10.88	11.02	10.83	10.95
1940	NYSE	HTY	Thu, Jun 11, 2015	10.80	11.17	10.80	10.92
1939	NYSE	HTY	Wed, Jun 10, 2015	10.94	11.05	10.82	10.86
1938	NYSE	HTY	Tue, Jun 9, 2015	11.06	11.07	10.86	10.89
1937	NYSE	HTY	Mon, Jun 8, 2015	11.31	11.48	11.31	11.38
1936	NYSE	HTY	Fri, Jun 5, 2015	11.30	11.53	11.27	11.36
1935	NYSE	HTY	Thu, Jun 4, 2015	11.48	11.56	11.35	11.41
1934	NYSE	HTY	Wed, Jun 3, 2015	11.40	11.49	11.32	11.49
1933	NYSE	HTY	Tue, Jun 2, 2015	11.04	11.37	11.03	11.35
1932	NYSE	HTY	Mon, Jun 1, 2015	11.26	11.28	11.12	11.18
1931	NYSE	HTY	Fri, May 29, 2015	11.28	11.48	11.25	11.28
1930	NYSE	HTY	Thu, May 28, 2015	11.50	11.56	11.26	11.34
1929	NYSE	HTY	Wed, May 27, 2015	11.45	11.59	11.40	11.56
1928	NYSE	HTY	Tue, May 26, 2015	11.40	11.54	11.36	11.45
1927	NYSE	HTY	Fri, May 22, 2015	11.59	11.70	11.42	11.42
1926	NYSE	HTY	Thu, May 21, 2015	11.66	11.73	11.59	11.60
1925	NYSE	HTY	Wed, May 20, 2015	11.62	11.71	11.56	11.61
1924	NYSE	HTY	Tue, May 19, 2015	11.64	11.74	11.60	11.66
1923	NYSE	HTY	Mon, May 18, 2015	11.68	11.88	11.64	11.70
1922	NYSE	HTY	Fri, May 15, 2015	11.74	11.86	11.53	11.72
1921	NYSE	HTY	Thu, May 14, 2015	11.71	11.91	11.67	11.74
1920	NYSE	HTY	Wed, May 13, 2015	11.61	11.80	11.60	11.72
1919	NYSE	HTY	Tue, May 12, 2015	11.53	11.81	11.45	11.69
1918	NYSE	HTY	Mon, May 11, 2015	11.74	11.80	11.67	11.68
1917	NYSE	HTY	Fri, May 8, 2015	11.95	12.02	11.80	11.81
1916	NYSE	HTY	Thu, May 7, 2015	12.01	12.03	11.80	11.96
1915	NYSE	HTY	Wed, May 6, 2015	12.01	12.10	11.90	12.07
1914	NYSE	HTY	Tue, May 5, 2015	11.85	12.03	11.85	11.93
1913	NYSE	HTY	Mon, May 4, 2015	11.91	12.05	11.87	11.88
1912	NYSE	HTY	Fri, May 1, 2015	12.00	12.11	11.83	11.83
1911	NYSE	HTY	Thu, Apr 30, 2015	12.03	12.20	11.98	12.00
1910	NYSE	HTY	Wed, Apr 29, 2015	11.95	12.17	11.95	12.01
1909	NYSE	HTY	Tue, Apr 28, 2015	12.09	12.20	12.00	12.03
1908	NYSE	HTY	Mon, Apr 27, 2015	12.07	12.20	12.05	12.09
1907	NYSE	HTY	Fri, Apr 24, 2015	12.08	12.16	12.05	12.11
1906	NYSE	HTY	Thu, Apr 23, 2015	12.18	12.24	12.06	12.07
1905	NYSE	HTY	Wed, Apr 22, 2015	12.09	12.20	12.02	12.16
1904	NYSE	HTY	Tue, Apr 21, 2015	12.01	12.16	11.98	12.13
1903	NYSE	HTY	Mon, Apr 20, 2015	11.98	12.15	11.88	12.01
1902	NYSE	HTY	Fri, Apr 17, 2015	11.88	11.96	11.83	11.89
1901	NYSE	HTY	Thu, Apr 16, 2015	11.95	12.05	11.85	11.86
1900	NYSE	HTY	Wed, Apr 15, 2015	11.87	12.09	11.87	12.00
1899	NYSE	HTY	Tue, Apr 14, 2015	12.00	12.00	11.84	11.88
1898	NYSE	HTY	Mon, Apr 13, 2015	11.98	12.20	11.94	12.10
1897	NYSE	HTY	Fri, Apr 10, 2015	12.06	12.29	11.96	12.06
1896	NYSE	HTY	Thu, Apr 9, 2015	12.09	12.20	12.05	12.08
1895	NYSE	HTY	Wed, Apr 8, 2015	11.90	12.26	11.81	12.19
1894	NYSE	HTY	Tue, Apr 7, 2015	11.92	12.14	11.87	11.90
1893	NYSE	HTY	Mon, Apr 6, 2015	11.68	12.11	11.67	12.00
1892	NYSE	HTY	Thu, Apr 2, 2015	12.02	12.20	11.85	11.86
1891	NYSE	HTY	Wed, Apr 1, 2015	11.91	12.05	11.91	12.02
1890	NYSE	HTY	Tue, Mar 31, 2015	12.13	12.22	11.92	11.99
1889	NYSE	HTY	Mon, Mar 30, 2015	12.16	12.21	11.92	12.06
1888	NYSE	HTY	Fri, Mar 27, 2015	12.30	12.32	12.18	12.20
1887	NYSE	HTY	Thu, Mar 26, 2015	12.24	12.44	12.18	12.39
1886	NYSE	HTY	Wed, Mar 25, 2015	12.27	12.36	12.16	12.19
1885	NYSE	HTY	Tue, Mar 24, 2015	11.98	12.20	11.84	12.17
1884	NYSE	HTY	Mon, Mar 23, 2015	11.90	11.99	11.82	11.98
1883	NYSE	HTY	Fri, Mar 20, 2015	11.95	11.98	11.67	11.85
1882	NYSE	HTY	Thu, Mar 19, 2015	11.97	12.00	11.88	11.93
1881	NYSE	HTY	Wed, Mar 18, 2015	11.80	11.98	11.69	11.98
1880	NYSE	HTY	Tue, Mar 17, 2015	11.90	11.94	11.73	11.80
1879	NYSE	HTY	Mon, Mar 16, 2015	12.08	12.10	11.74	11.90
1878	NYSE	HTY	Fri, Mar 13, 2015	11.98	12.12	11.93	12.10
1877	NYSE	HTY	Thu, Mar 12, 2015	11.88	12.16	11.88	12.06
1876	NYSE	HTY	Wed, Mar 11, 2015	12.17	12.29	11.93	11.93
1875	NYSE	HTY	Tue, Mar 10, 2015	12.39	12.53	12.12	12.26
1874	NYSE	HTY	Mon, Mar 9, 2015	12.50	12.72	12.40	12.30
1873	NYSE	HTY	Fri, Mar 6, 2015	12.56	12.62	12.40	12.56
1872	NYSE	HTY	Thu, Mar 5, 2015	12.45	12.62	12.44	12.62
1871	NYSE	HTY	Wed, Mar 4, 2015	12.54	12.62	12.39	12.48
1870	NYSE	HTY	Tue, Mar 3, 2015	12.81	12.88	12.61	12.64
1869	NYSE	HTY	Mon, Mar 2, 2015	12.61	12.86	12.52	12.85
1868	NYSE	HTY	Fri, Feb 27, 2015	12.49	12.68	12.43	12.62
1867	NYSE	HTY	Thu, Feb 26, 2015	12.53	12.61	12.45	12.58
1866	NYSE	HTY	Wed, Feb 25, 2015	12.57	12.62	12.43	12.58
1865	NYSE	HTY	Tue, Feb 24, 2015	12.56	12.66	12.45	12.62
1864	NYSE	HTY	Mon, Feb 23, 2015	12.50	12.65	12.50	12.56
1863	NYSE	HTY	Fri, Feb 20, 2015	12.18	12.70	12.14	12.55
1862	NYSE	HTY	Thu, Feb 19, 2015	12.20	12.39	12.13	12.24
1861	NYSE	HTY	Wed, Feb 18, 2015	12.29	12.30	12.21	12.23
1860	NYSE	HTY	Tue, Feb 17, 2015	12.39	12.49	12.31	12.34
1859	NYSE	HTY	Fri, Feb 13, 2015	12.20	12.44	12.20	12.41
1858	NYSE	HTY	Thu, Feb 12, 2015	12.30	12.33	12.16	12.19
1857	NYSE	HTY	Wed, Feb 11, 2015	12.09	12.30	12.05	12.23
1856	NYSE	HTY	Tue, Feb 10, 2015	11.99	12.07	11.93	12.05
1855	NYSE	HTY	Mon, Feb 9, 2015	12.00	12.13	11.92	11.93
1854	NYSE	HTY	Fri, Feb 6, 2015	12.10	12.20	12.01	12.01
1853	NYSE	HTY	Thu, Feb 5, 2015	12.06	12.15	12.00	12.12
1852	NYSE	HTY	Wed, Feb 4, 2015	12.18	12.20	11.97	12.02
1851	NYSE	HTY	Tue, Feb 3, 2015	12.05	12.24	11.96	12.20
1850	NYSE	HTY	Mon, Feb 2, 2015	11.71	12.21	11.61	12.15
1849	NYSE	HTY	Fri, Jan 30, 2015	11.52	11.77	11.52	11.73
1848	NYSE	HTY	Thu, Jan 29, 2015	11.62	11.70	11.49	11.62
1847	NYSE	HTY	Wed, Jan 28, 2015	11.65	11.71	11.54	11.58
1846	NYSE	HTY	Tue, Jan 27, 2015	11.50	11.65	11.33	11.64
1845	NYSE	HTY	Mon, Jan 26, 2015	11.69	11.77	11.49	11.56
1844	NYSE	HTY	Fri, Jan 23, 2015	11.56	11.80	11.55	11.62
1843	NYSE	HTY	Thu, Jan 22, 2015	11.72	11.72	11.50	11.61
1842	NYSE	HTY	Wed, Jan 21, 2015	11.50	11.69	11.50	11.69
1841	NYSE	HTY	Tue, Jan 20, 2015	11.43	11.63	11.35	11.60
1840	NYSE	HTY	Fri, Jan 16, 2015	11.37	11.59	11.12	11.43
1839	NYSE	HTY	Thu, Jan 15, 2015	11.22	11.37	11.01	11.35
1838	NYSE	HTY	Wed, Jan 14, 2015	10.86	11.29	10.85	11.27
1837	NYSE	HTY	Tue, Jan 13, 2015	11.07	11.13	10.86	10.92
1836	NYSE	HTY	Mon, Jan 12, 2015	10.97	11.03	10.92	11.00
1835	NYSE	HTY	Fri, Jan 9, 2015	11.09	11.09	10.95	10.96
1834	NYSE	HTY	Thu, Jan 8, 2015	10.99	11.18	10.73	11.06
1833	NYSE	HTY	Wed, Jan 7, 2015	10.82	11.13	10.82	10.97
1832	NYSE	HTY	Tue, Jan 6, 2015	10.93	11.15	10.67	10.77
1831	NYSE	HTY	Mon, Jan 5, 2015	11.11	11.16	10.82	10.93
1830	NYSE	HTY	Fri, Jan 2, 2015	11.26	11.31	11.09	11.16
1829	NYSE	HTY	Wed, Dec 31, 2014	11.27	11.36	11.17	11.22
1828	NYSE	HTY	Tue, Dec 30, 2014	11.21	11.43	11.19	11.36
1827	NYSE	HTY	Mon, Dec 29, 2014	11.38	11.50	11.20	11.29
1826	NYSE	HTY	Fri, Dec 26, 2014	11.37	11.74	11.10	11.32
1825	NYSE	HTY	Wed, Dec 24, 2014	11.17	11.45	11.17	11.26
1824	NYSE	HTY	Tue, Dec 23, 2014	11.41	11.64	11.13	11.26
1823	NYSE	HTY	Mon, Dec 22, 2014	11.56	11.65	11.25	11.41
1822	NYSE	HTY	Fri, Dec 19, 2014	11.60	11.72	11.34	11.62
1821	NYSE	HTY	Thu, Dec 18, 2014	11.39	11.74	11.38	11.51
1820	NYSE	HTY	Wed, Dec 17, 2014	11.20	11.49	11.14	11.32
1819	NYSE	HTY	Tue, Dec 16, 2014	11.27	11.40	11.13	11.15
1818	NYSE	HTY	Mon, Dec 15, 2014	11.51	11.68	11.40	11.41
1817	NYSE	HTY	Fri, Dec 12, 2014	12.10	12.39	11.34	11.51
1816	NYSE	HTY	Thu, Dec 11, 2014	12.35	12.41	12.21	12.21
1815	NYSE	HTY	Wed, Dec 10, 2014	12.53	12.75	12.23	12.37
1814	NYSE	HTY	Tue, Dec 9, 2014	12.17	12.65	12.04	12.65
1813	NYSE	HTY	Mon, Dec 8, 2014	12.61	12.72	12.46	12.66
1812	NYSE	HTY	Fri, Dec 5, 2014	12.65	12.78	12.61	12.64
1811	NYSE	HTY	Thu, Dec 4, 2014	12.60	12.80	12.55	12.72
1810	NYSE	HTY	Wed, Dec 3, 2014	12.74	12.79	12.67	12.70
1809	NYSE	HTY	Tue, Dec 2, 2014	12.76	12.80	12.65	12.80
1808	NYSE	HTY	Mon, Dec 1, 2014	12.83	12.88	12.56	12.80
1807	NYSE	HTY	Fri, Nov 28, 2014	12.82	12.92	12.64	12.89
1806	NYSE	HTY	Wed, Nov 26, 2014	12.83	12.89	12.80	12.81
1805	NYSE	HTY	Tue, Nov 25, 2014	12.88	12.89	12.64	12.88
1804	NYSE	HTY	Mon, Nov 24, 2014	12.74	12.95	12.65	12.88
1803	NYSE	HTY	Fri, Nov 21, 2014	12.87	12.88	12.62	12.68
1802	NYSE	HTY	Thu, Nov 20, 2014	12.60	12.74	12.60	12.74
1801	NYSE	HTY	Wed, Nov 19, 2014	12.81	12.81	12.60	12.70
1800	NYSE	HTY	Tue, Nov 18, 2014	12.58	12.88	12.57	12.75
1799	NYSE	HTY	Mon, Nov 17, 2014	12.51	12.65	12.50	12.57
1798	NYSE	HTY	Fri, Nov 14, 2014	12.54	12.74	12.34	12.51
1797	NYSE	HTY	Thu, Nov 13, 2014	12.54	12.58	12.49	12.53
1796	NYSE	HTY	Wed, Nov 12, 2014	12.59	12.70	12.52	12.54
1795	NYSE	HTY	Tue, Nov 11, 2014	12.70	12.79	12.51	12.72
1794	NYSE	HTY	Mon, Nov 10, 2014	12.47	12.86	12.39	12.86
1793	NYSE	HTY	Fri, Nov 7, 2014	12.47	12.58	12.35	12.55
1792	NYSE	HTY	Thu, Nov 6, 2014	12.58	12.58	12.41	12.54
1791	NYSE	HTY	Wed, Nov 5, 2014	12.50	12.59	12.35	12.56
1790	NYSE	HTY	Tue, Nov 4, 2014	12.48	12.60	12.35	12.47
1789	NYSE	HTY	Mon, Nov 3, 2014	12.62	12.65	12.46	12.58
1788	NYSE	HTY	Fri, Oct 31, 2014	12.72	12.72	12.51	12.59
1787	NYSE	HTY	Thu, Oct 30, 2014	12.60	12.66	12.50	12.53
1786	NYSE	HTY	Wed, Oct 29, 2014	12.56	12.60	12.47	12.60
1785	NYSE	HTY	Tue, Oct 28, 2014	12.36	12.75	12.36	12.57
1784	NYSE	HTY	Mon, Oct 27, 2014	12.41	12.41	12.26	12.32
1783	NYSE	HTY	Fri, Oct 24, 2014	12.50	12.75	12.24	12.38
1782	NYSE	HTY	Thu, Oct 23, 2014	12.38	12.55	12.31	12.55
1781	NYSE	HTY	Wed, Oct 22, 2014	12.40	12.44	12.21	12.26
1780	NYSE	HTY	Tue, Oct 21, 2014	12.15	12.35	12.12	12.35
1779	NYSE	HTY	Mon, Oct 20, 2014	12.00	12.17	11.77	12.17
1778	NYSE	HTY	Fri, Oct 17, 2014	12.05	12.13	11.91	12.05
1777	NYSE	HTY	Thu, Oct 16, 2014	11.56	11.94	11.56	11.92
1776	NYSE	HTY	Wed, Oct 15, 2014	11.73	11.81	11.50	11.65
1775	NYSE	HTY	Tue, Oct 14, 2014	11.90	11.96	11.75	11.88
1774	NYSE	HTY	Mon, Oct 13, 2014	12.10	12.21	11.76	11.80
1773	NYSE	HTY	Fri, Oct 10, 2014	12.22	12.30	12.12	12.14
1772	NYSE	HTY	Thu, Oct 9, 2014	12.44	12.44	12.20	12.28
1771	NYSE	HTY	Wed, Oct 8, 2014	12.35	12.47	12.19	12.47
1770	NYSE	HTY	Tue, Oct 7, 2014	12.46	12.51	12.30	12.35
1769	NYSE	HTY	Mon, Oct 6, 2014	12.52	12.52	12.39	12.44
1768	NYSE	HTY	Fri, Oct 3, 2014	12.44	12.50	12.38	12.49
1767	NYSE	HTY	Thu, Oct 2, 2014	12.35	12.46	12.31	12.45
1766	NYSE	HTY	Wed, Oct 1, 2014	12.39	12.47	12.30	12.39
1765	NYSE	HTY	Tue, Sep 30, 2014	12.56	12.57	12.31	12.34
1764	NYSE	HTY	Mon, Sep 29, 2014	12.30	12.51	12.30	12.49
1763	NYSE	HTY	Fri, Sep 26, 2014	12.48	12.48	12.28	12.45
1762	NYSE	HTY	Thu, Sep 25, 2014	12.47	12.59	12.31	12.46
1761	NYSE	HTY	Wed, Sep 24, 2014	12.41	12.48	12.40	12.43
1760	NYSE	HTY	Tue, Sep 23, 2014	12.40	12.54	12.38	12.41
1759	NYSE	HTY	Mon, Sep 22, 2014	12.60	12.60	12.26	12.38
1758	NYSE	HTY	Fri, Sep 19, 2014	12.42	12.61	12.38	12.56
1757	NYSE	HTY	Thu, Sep 18, 2014	12.45	12.45	12.35	12.41
1756	NYSE	HTY	Wed, Sep 17, 2014	12.43	12.44	12.34	12.43
1755	NYSE	HTY	Tue, Sep 16, 2014	12.26	12.45	12.25	12.44
1754	NYSE	HTY	Mon, Sep 15, 2014	12.49	12.49	12.25	12.33
1753	NYSE	HTY	Fri, Sep 12, 2014	12.47	12.54	12.36	12.40
1752	NYSE	HTY	Thu, Sep 11, 2014	12.45	12.48	12.42	12.42
1751	NYSE	HTY	Wed, Sep 10, 2014	12.34	12.49	12.29	12.49
1750	NYSE	HTY	Tue, Sep 9, 2014	12.57	12.58	12.40	12.56
1749	NYSE	HTY	Mon, Sep 8, 2014	12.43	12.59	12.42	12.58
1748	NYSE	HTY	Fri, Sep 5, 2014	12.46	12.55	12.41	12.48
1747	NYSE	HTY	Thu, Sep 4, 2014	12.41	12.53	12.37	12.52
1746	NYSE	HTY	Wed, Sep 3, 2014	12.40	12.51	12.40	12.41
1745	NYSE	HTY	Tue, Sep 2, 2014	12.41	12.55	12.35	12.36
1744	NYSE	HTY	Fri, Aug 29, 2014	12.49	12.63	12.36	12.41
1743	NYSE	HTY	Thu, Aug 28, 2014	12.43	12.58	12.42	12.52
1742	NYSE	HTY	Wed, Aug 27, 2014	12.53	12.64	12.44	12.54
1741	NYSE	HTY	Tue, Aug 26, 2014	12.66	12.74	12.45	12.53
1740	NYSE	HTY	Mon, Aug 25, 2014	12.46	12.83	12.37	12.60
1739	NYSE	HTY	Fri, Aug 22, 2014	12.58	12.63	12.42	12.43
1738	NYSE	HTY	Thu, Aug 21, 2014	12.55	12.69	12.49	12.52
1737	NYSE	HTY	Wed, Aug 20, 2014	12.55	12.59	12.45	12.55
1736	NYSE	HTY	Tue, Aug 19, 2014	12.59	12.82	12.46	12.48
1735	NYSE	HTY	Mon, Aug 18, 2014	12.74	12.76	12.58	12.65
1734	NYSE	HTY	Fri, Aug 15, 2014	12.70	12.70	12.39	12.60
1733	NYSE	HTY	Thu, Aug 14, 2014	12.54	12.64	12.33	12.52
1732	NYSE	HTY	Wed, Aug 13, 2014	12.43	12.64	12.17	12.63
1731	NYSE	HTY	Tue, Aug 12, 2014	12.35	12.42	12.18	12.42
1730	NYSE	HTY	Mon, Aug 11, 2014	12.17	12.42	12.17	12.38
1729	NYSE	HTY	Fri, Aug 8, 2014	12.09	12.20	12.02	12.19
1728	NYSE	HTY	Thu, Aug 7, 2014	12.02	12.19	11.90	12.03
1727	NYSE	HTY	Wed, Aug 6, 2014	12.20	12.20	11.57	12.01
1726	NYSE	HTY	Tue, Aug 5, 2014	12.46	12.46	12.15	12.20
1725	NYSE	HTY	Mon, Aug 4, 2014	12.41	12.64	12.07	12.55
1724	NYSE	HTY	Fri, Aug 1, 2014	12.44	12.51	12.39	12.46
1723	NYSE	HTY	Thu, Jul 31, 2014	12.79	12.79	12.44	12.54
1722	NYSE	HTY	Wed, Jul 30, 2014	12.90	12.90	12.70	12.88
1721	NYSE	HTY	Tue, Jul 29, 2014	12.69	12.96	12.62	12.95
1720	NYSE	HTY	Mon, Jul 28, 2014	12.95	12.95	12.66	12.72
1719	NYSE	HTY	Fri, Jul 25, 2014	12.76	12.97	12.76	12.92
1718	NYSE	HTY	Thu, Jul 24, 2014	12.95	12.95	12.78	12.84
1717	NYSE	HTY	Wed, Jul 23, 2014	12.78	12.94	12.69	12.94
1716	NYSE	HTY	Tue, Jul 22, 2014	12.82	12.82	12.66	12.72
1715	NYSE	HTY	Mon, Jul 21, 2014	12.72	12.75	12.63	12.71
1714	NYSE	HTY	Fri, Jul 18, 2014	12.73	12.83	12.69	12.76
1713	NYSE	HTY	Thu, Jul 17, 2014	12.80	12.94	12.73	12.73
1712	NYSE	HTY	Wed, Jul 16, 2014	12.84	12.92	12.75	12.85
1711	NYSE	HTY	Tue, Jul 15, 2014	12.84	12.89	12.82	12.84
1710	NYSE	HTY	Mon, Jul 14, 2014	12.96	13.03	12.77	12.88
1709	NYSE	HTY	Fri, Jul 11, 2014	12.60	13.01	12.60	12.97
1708	NYSE	HTY	Thu, Jul 10, 2014	12.85	13.09	12.46	12.51
1707	NYSE	HTY	Wed, Jul 9, 2014	13.00	13.24	12.83	12.85
1706	NYSE	HTY	Tue, Jul 8, 2014	13.01	13.26	12.90	13.00
1705	NYSE	HTY	Mon, Jul 7, 2014	13.13	13.13	12.96	13.09
1704	NYSE	HTY	Thu, Jul 3, 2014	13.09	13.14	12.99	13.12
1703	NYSE	HTY	Wed, Jul 2, 2014	12.86	13.75	12.70	13.11
1702	NYSE	HTY	Tue, Jul 1, 2014	12.95	13.00	12.80	12.84
1701	NYSE	HTY	Mon, Jun 30, 2014	13.01	13.05	12.89	13.00
1700	NYSE	HTY	Fri, Jun 27, 2014	12.80	13.01	12.80	13.01
1699	NYSE	HTY	Thu, Jun 26, 2014	12.95	12.99	12.81	12.89
1698	NYSE	HTY	Wed, Jun 25, 2014	12.92	12.99	12.83	12.94
1697	NYSE	HTY	Tue, Jun 24, 2014	12.93	13.07	12.84	12.91
1696	NYSE	HTY	Mon, Jun 23, 2014	12.78	12.99	12.67	12.98
1695	NYSE	HTY	Fri, Jun 20, 2014	12.68	12.73	12.57	12.73
1694	NYSE	HTY	Thu, Jun 19, 2014	12.77	12.79	12.60	12.73
1693	NYSE	HTY	Wed, Jun 18, 2014	12.65	12.70	12.52	12.70
1692	NYSE	HTY	Tue, Jun 17, 2014	12.65	12.74	12.64	12.68
1691	NYSE	HTY	Mon, Jun 16, 2014	12.95	13.00	12.67	12.69
1690	NYSE	HTY	Fri, Jun 13, 2014	13.05	13.12	12.75	12.89
1689	NYSE	HTY	Thu, Jun 12, 2014	13.22	13.22	13.01	13.10
1688	NYSE	HTY	Wed, Jun 11, 2014	13.08	13.20	13.00	13.16
1687	NYSE	HTY	Tue, Jun 10, 2014	13.21	13.22	13.06	13.17
1686	NYSE	HTY	Mon, Jun 9, 2014	13.30	13.63	13.30	13.60
1685	NYSE	HTY	Fri, Jun 6, 2014	13.20	13.43	13.14	13.36
1684	NYSE	HTY	Thu, Jun 5, 2014	13.21	13.25	13.03	13.21
1683	NYSE	HTY	Wed, Jun 4, 2014	13.14	13.27	13.02	13.23
1682	NYSE	HTY	Tue, Jun 3, 2014	13.28	13.28	13.11	13.15
1681	NYSE	HTY	Mon, Jun 2, 2014	13.27	13.35	13.05	13.31
1680	NYSE	HTY	Fri, May 30, 2014	13.25	13.34	13.03	13.33
1679	NYSE	HTY	Thu, May 29, 2014	13.34	13.34	13.12	13.31
1678	NYSE	HTY	Wed, May 28, 2014	13.43	13.43	13.13	13.35
1677	NYSE	HTY	Tue, May 27, 2014	13.69	13.69	13.40	13.50
1676	NYSE	HTY	Fri, May 23, 2014	13.89	13.89	13.67	13.74
1675	NYSE	HTY	Thu, May 22, 2014	13.79	13.94	13.79	13.89
1674	NYSE	HTY	Wed, May 21, 2014	13.80	13.82	13.63	13.74
1673	NYSE	HTY	Tue, May 20, 2014	13.50	13.74	13.50	13.73
1672	NYSE	HTY	Mon, May 19, 2014	13.40	13.50	13.36	13.50
1671	NYSE	HTY	Fri, May 16, 2014	13.58	13.67	13.27	13.36
1670	NYSE	HTY	Thu, May 15, 2014	13.52	13.71	13.43	13.52
1669	NYSE	HTY	Wed, May 14, 2014	13.47	13.51	13.44	13.50
1668	NYSE	HTY	Tue, May 13, 2014	13.48	13.54	13.38	13.54
1667	NYSE	HTY	Mon, May 12, 2014	13.55	13.55	13.45	13.53
1666	NYSE	HTY	Fri, May 9, 2014	13.27	13.72	13.24	13.55
1665	NYSE	HTY	Thu, May 8, 2014	13.20	13.33	13.12	13.32
1664	NYSE	HTY	Wed, May 7, 2014	13.17	13.22	13.11	13.18
1663	NYSE	HTY	Tue, May 6, 2014	13.18	13.21	13.14	13.17
1662	NYSE	HTY	Mon, May 5, 2014	13.15	13.19	13.11	13.19
1661	NYSE	HTY	Fri, May 2, 2014	13.13	13.22	13.10	13.21
1660	NYSE	HTY	Thu, May 1, 2014	13.22	13.22	13.08	13.16
1659	NYSE	HTY	Wed, Apr 30, 2014	13.20	13.22	13.14	13.21
1658	NYSE	HTY	Tue, Apr 29, 2014	13.14	13.20	13.10	13.20
1657	NYSE	HTY	Mon, Apr 28, 2014	13.05	13.12	13.01	13.10
1656	NYSE	HTY	Fri, Apr 25, 2014	13.03	13.05	13.00	13.05
1655	NYSE	HTY	Thu, Apr 24, 2014	13.05	13.05	12.97	13.05
1654	NYSE	HTY	Wed, Apr 23, 2014	13.13	13.15	13.05	13.09
1653	NYSE	HTY	Tue, Apr 22, 2014	13.06	13.18	12.97	13.15
1652	NYSE	HTY	Mon, Apr 21, 2014	13.12	13.12	12.96	13.11
1651	NYSE	HTY	Thu, Apr 17, 2014	13.07	13.08	12.94	13.03
1650	NYSE	HTY	Wed, Apr 16, 2014	12.95	12.99	12.70	12.99
1649	NYSE	HTY	Tue, Apr 15, 2014	12.70	12.83	12.69	12.81
1648	NYSE	HTY	Mon, Apr 14, 2014	12.76	12.80	12.61	12.66
1647	NYSE	HTY	Fri, Apr 11, 2014	12.75	12.82	12.65	12.75
1646	NYSE	HTY	Thu, Apr 10, 2014	12.96	12.99	12.82	12.83
1645	NYSE	HTY	Wed, Apr 9, 2014	12.70	12.94	12.61	12.91
1644	NYSE	HTY	Tue, Apr 8, 2014	12.57	12.75	12.57	12.69
1643	NYSE	HTY	Mon, Apr 7, 2014	12.64	12.68	12.61	12.62
1642	NYSE	HTY	Fri, Apr 4, 2014	12.65	12.80	12.64	12.68
1641	NYSE	HTY	Thu, Apr 3, 2014	12.55	12.65	12.50	12.65
1640	NYSE	HTY	Wed, Apr 2, 2014	12.77	12.78	12.55	12.55
1639	NYSE	HTY	Tue, Apr 1, 2014	13.02	13.05	12.62	12.68
1638	NYSE	HTY	Mon, Mar 31, 2014	13.00	13.10	12.85	12.95
1637	NYSE	HTY	Fri, Mar 28, 2014	12.84	12.92	12.74	12.92
1636	NYSE	HTY	Thu, Mar 27, 2014	12.92	12.98	12.73	12.75
1635	NYSE	HTY	Wed, Mar 26, 2014	12.89	13.16	12.79	12.86
1634	NYSE	HTY	Tue, Mar 25, 2014	13.00	13.03	12.80	12.80
1633	NYSE	HTY	Mon, Mar 24, 2014	13.03	13.11	12.90	12.90
1632	NYSE	HTY	Fri, Mar 21, 2014	12.99	13.08	12.91	12.95
1631	NYSE	HTY	Thu, Mar 20, 2014	13.04	13.25	12.91	12.91
1630	NYSE	HTY	Wed, Mar 19, 2014	13.05	13.08	12.99	13.03
1629	NYSE	HTY	Tue, Mar 18, 2014	13.11	13.14	12.99	13.00
1628	NYSE	HTY	Mon, Mar 17, 2014	13.05	13.12	13.00	13.07
1627	NYSE	HTY	Fri, Mar 14, 2014	13.05	13.12	12.88	12.99
1626	NYSE	HTY	Thu, Mar 13, 2014	13.08	13.21	12.98	13.01
1625	NYSE	HTY	Wed, Mar 12, 2014	13.02	13.02	12.81	13.00
1624	NYSE	HTY	Tue, Mar 11, 2014	12.80	13.24	12.77	12.98
1623	NYSE	HTY	Mon, Mar 10, 2014	13.07	13.19	12.94	13.13
1622	NYSE	HTY	Fri, Mar 7, 2014	13.13	13.13	12.90	13.01
1621	NYSE	HTY	Thu, Mar 6, 2014	12.97	13.19	12.97	13.19
1620	NYSE	HTY	Wed, Mar 5, 2014	12.85	12.98	12.83	12.95
1619	NYSE	HTY	Tue, Mar 4, 2014	12.83	13.20	12.81	12.91
1618	NYSE	HTY	Mon, Mar 3, 2014	12.60	12.78	12.55	12.78
1617	NYSE	HTY	Fri, Feb 28, 2014	12.81	12.89	12.60	12.70
1616	NYSE	HTY	Thu, Feb 27, 2014	12.98	12.98	12.71	12.85
1615	NYSE	HTY	Wed, Feb 26, 2014	13.02	13.02	12.87	13.02
1614	NYSE	HTY	Tue, Feb 25, 2014	12.90	13.06	12.88	13.05
1613	NYSE	HTY	Mon, Feb 24, 2014	12.95	13.01	12.91	12.93
1612	NYSE	HTY	Fri, Feb 21, 2014	12.93	13.02	12.82	12.94
1611	NYSE	HTY	Thu, Feb 20, 2014	13.14	13.14	12.90	12.96
1610	NYSE	HTY	Wed, Feb 19, 2014	13.10	13.20	12.88	13.16
1609	NYSE	HTY	Tue, Feb 18, 2014	13.06	13.16	12.95	12.97
1608	NYSE	HTY	Fri, Feb 14, 2014	13.12	13.12	12.91	13.00
1607	NYSE	HTY	Thu, Feb 13, 2014	12.91	13.13	12.78	13.08
1606	NYSE	HTY	Wed, Feb 12, 2014	13.00	13.11	12.88	12.88
1605	NYSE	HTY	Tue, Feb 11, 2014	12.95	13.10	12.88	13.01
1604	NYSE	HTY	Mon, Feb 10, 2014	12.89	13.00	12.79	13.00
1603	NYSE	HTY	Fri, Feb 7, 2014	12.98	12.98	12.71	12.94
1602	NYSE	HTY	Thu, Feb 6, 2014	12.70	12.82	12.54	12.79
1601	NYSE	HTY	Wed, Feb 5, 2014	12.62	12.70	12.48	12.65
1600	NYSE	HTY	Tue, Feb 4, 2014	12.58	12.75	12.48	12.75
1599	NYSE	HTY	Mon, Feb 3, 2014	12.58	12.77	12.37	12.58
1598	NYSE	HTY	Fri, Jan 31, 2014	12.28	12.62	12.28	12.53
1597	NYSE	HTY	Thu, Jan 30, 2014	12.50	12.58	12.29	12.33
1596	NYSE	HTY	Wed, Jan 29, 2014	12.49	12.57	12.34	12.48
1595	NYSE	HTY	Tue, Jan 28, 2014	12.73	12.76	12.50	12.57
1594	NYSE	HTY	Mon, Jan 27, 2014	12.76	12.76	12.52	12.60
1593	NYSE	HTY	Fri, Jan 24, 2014	12.86	12.92	12.69	12.73
1592	NYSE	HTY	Thu, Jan 23, 2014	12.83	13.00	12.74	12.91
1591	NYSE	HTY	Wed, Jan 22, 2014	12.81	12.98	12.74	12.74
1590	NYSE	HTY	Tue, Jan 21, 2014	12.95	12.98	12.90	12.91
1589	NYSE	HTY	Fri, Jan 17, 2014	12.84	12.95	12.75	12.85
1588	NYSE	HTY	Thu, Jan 16, 2014	12.88	12.89	12.74	12.80
1587	NYSE	HTY	Wed, Jan 15, 2014	12.97	13.00	12.74	12.85
1586	NYSE	HTY	Tue, Jan 14, 2014	12.16	13.10	12.13	13.00
1585	NYSE	HTY	Mon, Jan 13, 2014	12.00	12.38	12.00	12.19
1584	NYSE	HTY	Fri, Jan 10, 2014	11.86	12.11	11.86	12.04
1583	NYSE	HTY	Thu, Jan 9, 2014	12.03	12.13	11.94	11.94
1582	NYSE	HTY	Wed, Jan 8, 2014	12.14	12.14	12.00	12.06
1581	NYSE	HTY	Tue, Jan 7, 2014	12.17	12.25	12.15	12.17
1580	NYSE	HTY	Mon, Jan 6, 2014	12.21	12.21	12.06	12.18
1579	NYSE	HTY	Fri, Jan 3, 2014	12.14	12.25	12.08	12.24
1578	NYSE	HTY	Thu, Jan 2, 2014	12.35	12.41	12.04	12.18
1577	NYSE	HTY	Tue, Dec 31, 2013	12.64	12.73	12.34	12.46
1576	NYSE	HTY	Mon, Dec 30, 2013	12.61	12.75	12.43	12.45
1575	NYSE	HTY	Fri, Dec 27, 2013	12.60	12.76	12.48	12.66
1574	NYSE	HTY	Thu, Dec 26, 2013	12.56	12.68	12.51	12.68
1573	NYSE	HTY	Tue, Dec 24, 2013	12.49	12.57	12.40	12.56
1572	NYSE	HTY	Mon, Dec 23, 2013	12.40	12.49	12.27	12.40
1571	NYSE	HTY	Fri, Dec 20, 2013	11.83	12.35	11.81	12.30
1570	NYSE	HTY	Thu, Dec 19, 2013	11.67	11.83	11.67	11.78
1569	NYSE	HTY	Wed, Dec 18, 2013	11.71	11.84	11.68	11.77
1568	NYSE	HTY	Tue, Dec 17, 2013	11.75	11.79	11.66	11.75
1567	NYSE	HTY	Mon, Dec 16, 2013	11.58	11.73	11.58	11.70
1566	NYSE	HTY	Fri, Dec 13, 2013	11.68	11.68	11.55	11.63
1565	NYSE	HTY	Thu, Dec 12, 2013	11.80	11.88	11.73	11.75
1564	NYSE	HTY	Wed, Dec 11, 2013	12.18	12.19	11.87	11.87
1563	NYSE	HTY	Tue, Dec 10, 2013	12.11	12.18	12.03	12.06
1562	NYSE	HTY	Mon, Dec 9, 2013	12.26	12.41	12.26	12.38
1561	NYSE	HTY	Fri, Dec 6, 2013	12.30	12.48	12.23	12.26
1560	NYSE	HTY	Thu, Dec 5, 2013	12.20	12.56	12.10	12.30
1559	NYSE	HTY	Wed, Dec 4, 2013	12.25	12.43	12.14	12.27
1558	NYSE	HTY	Tue, Dec 3, 2013	12.40	12.53	12.25	12.35
1557	NYSE	HTY	Mon, Dec 2, 2013	12.48	12.64	12.40	12.46
1556	NYSE	HTY	Fri, Nov 29, 2013	12.55	12.71	12.47	12.54
1555	NYSE	HTY	Wed, Nov 27, 2013	12.53	12.67	12.40	12.67
1554	NYSE	HTY	Tue, Nov 26, 2013	12.65	12.68	12.55	12.64
1553	NYSE	HTY	Mon, Nov 25, 2013	12.75	12.75	12.56	12.70
1552	NYSE	HTY	Fri, Nov 22, 2013	12.78	12.90	12.69	12.79
1551	NYSE	HTY	Thu, Nov 21, 2013	12.78	12.79	12.65	12.79
1550	NYSE	HTY	Wed, Nov 20, 2013	12.55	12.71	12.53	12.55
1549	NYSE	HTY	Tue, Nov 19, 2013	12.66	12.75	12.50	12.60
1548	NYSE	HTY	Mon, Nov 18, 2013	12.70	12.86	12.59	12.75
1547	NYSE	HTY	Fri, Nov 15, 2013	12.82	12.90	12.62	12.74
1546	NYSE	HTY	Thu, Nov 14, 2013	12.65	12.85	12.46	12.82
1545	NYSE	HTY	Wed, Nov 13, 2013	12.67	12.67	12.51	12.61
1544	NYSE	HTY	Tue, Nov 12, 2013	12.50	12.66	12.50	12.66
1543	NYSE	HTY	Mon, Nov 11, 2013	12.59	12.60	12.51	12.58
1542	NYSE	HTY	Fri, Nov 8, 2013	12.57	12.72	12.57	12.72
1541	NYSE	HTY	Thu, Nov 7, 2013	12.62	12.79	12.62	12.67
1540	NYSE	HTY	Wed, Nov 6, 2013	12.63	12.66	12.50	12.66
1539	NYSE	HTY	Tue, Nov 5, 2013	12.66	12.66	12.49	12.62
1538	NYSE	HTY	Mon, Nov 4, 2013	12.96	12.96	12.42	12.65
1537	NYSE	HTY	Fri, Nov 1, 2013	12.71	13.00	12.51	12.96
1536	NYSE	HTY	Thu, Oct 31, 2013	12.69	12.74	12.55	12.64
1535	NYSE	HTY	Wed, Oct 30, 2013	12.50	12.65	12.42	12.57
1534	NYSE	HTY	Tue, Oct 29, 2013	12.31	12.63	12.23	12.52
1533	NYSE	HTY	Mon, Oct 28, 2013	12.19	12.31	12.19	12.24
1532	NYSE	HTY	Fri, Oct 25, 2013	12.29	12.29	12.18	12.26
1531	NYSE	HTY	Thu, Oct 24, 2013	12.01	12.31	12.01	12.26
1530	NYSE	HTY	Wed, Oct 23, 2013	12.00	12.12	11.95	11.95
1529	NYSE	HTY	Tue, Oct 22, 2013	11.86	12.00	11.80	12.00
1528	NYSE	HTY	Mon, Oct 21, 2013	11.78	11.80	11.77	11.77
1527	NYSE	HTY	Fri, Oct 18, 2013	11.74	11.83	11.73	11.81
1526	NYSE	HTY	Thu, Oct 17, 2013	11.62	11.86	11.62	11.75
1525	NYSE	HTY	Wed, Oct 16, 2013	11.63	11.77	11.62	11.64
1524	NYSE	HTY	Tue, Oct 15, 2013	11.69	11.73	11.62	11.63
1523	NYSE	HTY	Mon, Oct 14, 2013	11.65	11.78	11.60	11.74
1522	NYSE	HTY	Fri, Oct 11, 2013	11.58	11.73	11.58	11.67
1521	NYSE	HTY	Thu, Oct 10, 2013	11.52	11.65	11.52	11.65
1520	NYSE	HTY	Wed, Oct 9, 2013	11.48	11.54	11.42	11.51
1519	NYSE	HTY	Tue, Oct 8, 2013	11.50	11.56	11.41	11.41
1518	NYSE	HTY	Mon, Oct 7, 2013	11.54	11.60	11.50	11.54
1517	NYSE	HTY	Fri, Oct 4, 2013	11.44	11.63	11.42	11.56
1516	NYSE	HTY	Thu, Oct 3, 2013	11.55	11.57	11.44	11.44
1515	NYSE	HTY	Wed, Oct 2, 2013	11.55	11.62	11.41	11.62
1514	NYSE	HTY	Tue, Oct 1, 2013	11.46	11.64	11.44	11.59
1513	NYSE	HTY	Mon, Sep 30, 2013	11.66	11.66	11.47	11.52
1512	NYSE	HTY	Fri, Sep 27, 2013	11.59	11.60	11.51	11.60
1511	NYSE	HTY	Thu, Sep 26, 2013	11.65	11.68	11.56	11.63
1510	NYSE	HTY	Wed, Sep 25, 2013	11.50	11.67	11.47	11.61
1509	NYSE	HTY	Tue, Sep 24, 2013	11.35	11.50	11.35	11.48
1508	NYSE	HTY	Mon, Sep 23, 2013	11.41	11.50	11.34	11.36
1507	NYSE	HTY	Fri, Sep 20, 2013	11.45	11.49	11.40	11.41
1506	NYSE	HTY	Thu, Sep 19, 2013	11.60	11.63	11.43	11.48
1505	NYSE	HTY	Wed, Sep 18, 2013	11.59	11.68	11.37	11.64
1504	NYSE	HTY	Tue, Sep 17, 2013	11.47	11.55	11.45	11.54
1503	NYSE	HTY	Mon, Sep 16, 2013	11.42	11.55	11.42	11.52
1502	NYSE	HTY	Fri, Sep 13, 2013	11.30	11.41	11.30	11.41
1501	NYSE	HTY	Thu, Sep 12, 2013	11.32	11.42	11.32	11.33
1500	NYSE	HTY	Wed, Sep 11, 2013	11.42	11.48	11.31	11.37
1499	NYSE	HTY	Tue, Sep 10, 2013	11.70	11.83	11.62	11.69
1498	NYSE	HTY	Mon, Sep 9, 2013	11.75	11.78	11.61	11.69
1497	NYSE	HTY	Fri, Sep 6, 2013	11.70	11.78	11.58	11.76
1496	NYSE	HTY	Thu, Sep 5, 2013	11.64	11.72	11.63	11.72
1495	NYSE	HTY	Wed, Sep 4, 2013	11.58	11.69	11.47	11.66
1494	NYSE	HTY	Tue, Sep 3, 2013	11.53	11.61	11.47	11.58
1493	NYSE	HTY	Fri, Aug 30, 2013	11.48	11.57	11.42	11.47
1492	NYSE	HTY	Thu, Aug 29, 2013	11.48	11.64	11.48	11.55
1491	NYSE	HTY	Wed, Aug 28, 2013	11.58	11.59	11.30	11.52
1490	NYSE	HTY	Tue, Aug 27, 2013	12.00	12.08	11.50	11.54
1489	NYSE	HTY	Mon, Aug 26, 2013	12.04	12.12	12.00	12.05
1488	NYSE	HTY	Fri, Aug 23, 2013	12.19	12.28	12.01	12.11
1487	NYSE	HTY	Thu, Aug 22, 2013	12.24	12.41	12.12	12.23
1486	NYSE	HTY	Wed, Aug 21, 2013	12.49	12.49	12.21	12.26
1485	NYSE	HTY	Tue, Aug 20, 2013	12.41	12.49	12.27	12.27
1484	NYSE	HTY	Mon, Aug 19, 2013	12.50	12.71	12.39	12.41
1483	NYSE	HTY	Fri, Aug 16, 2013	12.53	12.58	12.44	12.44
1482	NYSE	HTY	Thu, Aug 15, 2013	12.68	12.71	12.51	12.61
1481	NYSE	HTY	Wed, Aug 14, 2013	13.11	13.20	12.78	12.87
1480	NYSE	HTY	Tue, Aug 13, 2013	12.98	13.00	12.85	12.90
1479	NYSE	HTY	Mon, Aug 12, 2013	12.82	13.05	12.78	12.94
1478	NYSE	HTY	Fri, Aug 9, 2013	12.84	12.98	12.78	12.93
1477	NYSE	HTY	Thu, Aug 8, 2013	12.94	12.97	12.71	12.97
1476	NYSE	HTY	Wed, Aug 7, 2013	12.81	12.99	12.72	12.85
1475	NYSE	HTY	Tue, Aug 6, 2013	12.86	12.91	12.66	12.91
1474	NYSE	HTY	Mon, Aug 5, 2013	12.79	13.00	12.71	12.98
1473	NYSE	HTY	Fri, Aug 2, 2013	12.98	13.00	12.80	12.88
1472	NYSE	HTY	Thu, Aug 1, 2013	12.80	12.92	12.78	12.88
1471	NYSE	HTY	Wed, Jul 31, 2013	12.70	12.82	12.55	12.81
1470	NYSE	HTY	Tue, Jul 30, 2013	12.68	12.86	12.46	12.79
1469	NYSE	HTY	Mon, Jul 29, 2013	12.42	12.66	12.42	12.64
1468	NYSE	HTY	Fri, Jul 26, 2013	12.75	12.76	12.50	12.50
1467	NYSE	HTY	Thu, Jul 25, 2013	12.57	12.82	12.51	12.82
1466	NYSE	HTY	Wed, Jul 24, 2013	12.70	12.70	12.50	12.64
1465	NYSE	HTY	Tue, Jul 23, 2013	12.57	12.64	12.45	12.64
1464	NYSE	HTY	Mon, Jul 22, 2013	12.51	12.51	12.23	12.48
1463	NYSE	HTY	Fri, Jul 19, 2013	12.68	12.68	12.49	12.49
1462	NYSE	HTY	Thu, Jul 18, 2013	12.74	12.75	12.56	12.65
1461	NYSE	HTY	Wed, Jul 17, 2013	12.60	12.75	12.35	12.75
1460	NYSE	HTY	Tue, Jul 16, 2013	12.69	12.70	12.32	12.51
1459	NYSE	HTY	Mon, Jul 15, 2013	12.44	12.76	12.43	12.66
1458	NYSE	HTY	Fri, Jul 12, 2013	12.31	12.47	12.21	12.35
1457	NYSE	HTY	Thu, Jul 11, 2013	12.18	12.40	12.18	12.27
1456	NYSE	HTY	Wed, Jul 10, 2013	12.30	12.36	12.16	12.20
1455	NYSE	HTY	Tue, Jul 9, 2013	12.42	12.42	12.23	12.37
1454	NYSE	HTY	Mon, Jul 8, 2013	12.50	12.54	12.19	12.35
1453	NYSE	HTY	Fri, Jul 5, 2013	12.47	12.56	12.36	12.38
1452	NYSE	HTY	Wed, Jul 3, 2013	12.47	12.55	12.40	12.44
1451	NYSE	HTY	Tue, Jul 2, 2013	12.53	12.66	12.37	12.47
1450	NYSE	HTY	Mon, Jul 1, 2013	12.38	12.56	12.38	12.46
1449	NYSE	HTY	Fri, Jun 28, 2013	12.48	12.54	12.22	12.33
1448	NYSE	HTY	Thu, Jun 27, 2013	12.07	12.33	12.07	12.33
1447	NYSE	HTY	Wed, Jun 26, 2013	12.06	12.29	12.02	12.04
1446	NYSE	HTY	Tue, Jun 25, 2013	12.14	12.23	12.00	12.06
1445	NYSE	HTY	Mon, Jun 24, 2013	12.04	12.04	11.88	11.99
1444	NYSE	HTY	Fri, Jun 21, 2013	11.89	12.16	11.88	12.10
1443	NYSE	HTY	Thu, Jun 20, 2013	12.42	12.42	11.96	11.96
1442	NYSE	HTY	Wed, Jun 19, 2013	12.51	12.67	12.36	12.55
1441	NYSE	HTY	Tue, Jun 18, 2013	12.38	12.51	12.38	12.47
1440	NYSE	HTY	Mon, Jun 17, 2013	12.42	12.42	12.18	12.30
1439	NYSE	HTY	Fri, Jun 14, 2013	12.23	12.34	12.20	12.28
1438	NYSE	HTY	Thu, Jun 13, 2013	12.44	12.44	12.20	12.27
1437	NYSE	HTY	Wed, Jun 12, 2013	12.66	12.72	12.22	12.38
1436	NYSE	HTY	Tue, Jun 11, 2013	12.52	12.77	12.44	12.52
1435	NYSE	HTY	Mon, Jun 10, 2013	12.80	12.90	12.74	12.76
1434	NYSE	HTY	Fri, Jun 7, 2013	12.82	12.99	12.62	12.83
1433	NYSE	HTY	Thu, Jun 6, 2013	12.66	12.84	12.52	12.80
1432	NYSE	HTY	Wed, Jun 5, 2013	12.65	12.83	12.60	12.66
1431	NYSE	HTY	Tue, Jun 4, 2013	12.76	12.79	12.65	12.71
1430	NYSE	HTY	Mon, Jun 3, 2013	12.69	12.78	12.62	12.76
1429	NYSE	HTY	Fri, May 31, 2013	12.71	12.98	12.67	12.75
1428	NYSE	HTY	Thu, May 30, 2013	12.75	12.75	12.57	12.70
1427	NYSE	HTY	Wed, May 29, 2013	12.75	12.78	12.59	12.67
1426	NYSE	HTY	Tue, May 28, 2013	12.86	12.94	12.76	12.81
1425	NYSE	HTY	Fri, May 24, 2013	12.94	12.95	12.80	12.81
1424	NYSE	HTY	Thu, May 23, 2013	12.95	12.96	12.79	12.95
1423	NYSE	HTY	Wed, May 22, 2013	12.97	13.09	12.89	13.00
1422	NYSE	HTY	Tue, May 21, 2013	12.97	13.05	12.87	12.90
1421	NYSE	HTY	Mon, May 20, 2013	13.02	13.04	12.72	12.90
1420	NYSE	HTY	Fri, May 17, 2013	13.06	13.06	12.92	12.99
1419	NYSE	HTY	Thu, May 16, 2013	13.02	13.04	12.87	12.98
1418	NYSE	HTY	Wed, May 15, 2013	12.86	13.01	12.73	13.00
1417	NYSE	HTY	Tue, May 14, 2013	12.82	12.88	12.75	12.82
1416	NYSE	HTY	Mon, May 13, 2013	12.90	12.90	12.70	12.76
1415	NYSE	HTY	Fri, May 10, 2013	12.86	12.89	12.78	12.87
1414	NYSE	HTY	Thu, May 9, 2013	12.69	12.82	12.69	12.78
1413	NYSE	HTY	Wed, May 8, 2013	12.75	12.82	12.66	12.75
1412	NYSE	HTY	Tue, May 7, 2013	12.71	12.75	12.65	12.74
1411	NYSE	HTY	Mon, May 6, 2013	12.74	12.79	12.68	12.73
1410	NYSE	HTY	Fri, May 3, 2013	12.83	12.87	12.76	12.80
1409	NYSE	HTY	Thu, May 2, 2013	12.69	12.80	12.69	12.79
1408	NYSE	HTY	Wed, May 1, 2013	12.68	12.84	12.64	12.72
1407	NYSE	HTY	Tue, Apr 30, 2013	12.63	12.81	12.57	12.80
1406	NYSE	HTY	Mon, Apr 29, 2013	12.64	12.74	12.64	12.67
1405	NYSE	HTY	Fri, Apr 26, 2013	12.62	12.70	12.61	12.64
1404	NYSE	HTY	Thu, Apr 25, 2013	12.67	12.91	12.56	12.72
1403	NYSE	HTY	Wed, Apr 24, 2013	12.50	12.59	12.45	12.56
1402	NYSE	HTY	Tue, Apr 23, 2013	12.52	12.64	12.47	12.56
1401	NYSE	HTY	Mon, Apr 22, 2013	12.55	12.60	12.36	12.40
1400	NYSE	HTY	Fri, Apr 19, 2013	12.44	12.52	12.38	12.44
1399	NYSE	HTY	Thu, Apr 18, 2013	12.56	12.56	12.36	12.36
1398	NYSE	HTY	Wed, Apr 17, 2013	12.53	12.53	12.36	12.41
1397	NYSE	HTY	Tue, Apr 16, 2013	12.57	12.62	12.42	12.54
1396	NYSE	HTY	Mon, Apr 15, 2013	12.36	12.57	12.36	12.56
1395	NYSE	HTY	Fri, Apr 12, 2013	12.65	12.65	12.42	12.46
1394	NYSE	HTY	Thu, Apr 11, 2013	12.62	12.80	12.54	12.57
1393	NYSE	HTY	Wed, Apr 10, 2013	12.73	12.77	12.53	12.54
1392	NYSE	HTY	Tue, Apr 9, 2013	12.69	12.80	12.60	12.67
1391	NYSE	HTY	Mon, Apr 8, 2013	12.72	12.75	12.50	12.60
1390	NYSE	HTY	Fri, Apr 5, 2013	12.57	12.66	12.56	12.62
1389	NYSE	HTY	Thu, Apr 4, 2013	12.69	12.90	12.59	12.67
1388	NYSE	HTY	Wed, Apr 3, 2013	12.95	12.95	12.60	12.67
1387	NYSE	HTY	Tue, Apr 2, 2013	12.88	12.93	12.73	12.90
1386	NYSE	HTY	Mon, Apr 1, 2013	12.66	12.86	12.66	12.79
1385	NYSE	HTY	Thu, Mar 28, 2013	12.74	12.84	12.66	12.75
1384	NYSE	HTY	Wed, Mar 27, 2013	12.64	12.71	12.58	12.62
1383	NYSE	HTY	Tue, Mar 26, 2013	12.66	12.75	12.57	12.62
1382	NYSE	HTY	Mon, Mar 25, 2013	12.56	12.72	12.42	12.58
1381	NYSE	HTY	Fri, Mar 22, 2013	12.38	12.53	12.31	12.46
1380	NYSE	HTY	Thu, Mar 21, 2013	12.27	12.40	12.27	12.33
1379	NYSE	HTY	Wed, Mar 20, 2013	12.45	12.50	12.20	12.33
1378	NYSE	HTY	Tue, Mar 19, 2013	12.60	12.66	12.23	12.33
1377	NYSE	HTY	Mon, Mar 18, 2013	12.54	12.62	12.46	12.50
1376	NYSE	HTY	Fri, Mar 15, 2013	12.48	12.62	12.33	12.60
1375	NYSE	HTY	Thu, Mar 14, 2013	12.28	12.57	12.24	12.41
1374	NYSE	HTY	Wed, Mar 13, 2013	12.40	12.40	12.14	12.18
1373	NYSE	HTY	Tue, Mar 12, 2013	12.48	12.52	12.24	12.31
1372	NYSE	HTY	Mon, Mar 11, 2013	12.46	12.53	12.40	12.40
1371	NYSE	HTY	Fri, Mar 8, 2013	12.47	12.60	12.33	12.36
1370	NYSE	HTY	Thu, Mar 7, 2013	12.64	12.70	12.45	12.47
1369	NYSE	HTY	Wed, Mar 6, 2013	12.94	13.06	12.84	12.91
1368	NYSE	HTY	Tue, Mar 5, 2013	12.95	13.24	12.90	12.99
1367	NYSE	HTY	Mon, Mar 4, 2013	12.72	12.90	12.66	12.90
1366	NYSE	HTY	Fri, Mar 1, 2013	12.65	12.69	12.48	12.68
1365	NYSE	HTY	Thu, Feb 28, 2013	12.62	12.65	12.55	12.58
1364	NYSE	HTY	Wed, Feb 27, 2013	12.41	12.63	12.40	12.63
1363	NYSE	HTY	Tue, Feb 26, 2013	12.48	12.49	12.41	12.49
1362	NYSE	HTY	Mon, Feb 25, 2013	12.54	12.54	12.40	12.54
1361	NYSE	HTY	Fri, Feb 22, 2013	12.20	12.56	12.20	12.53
1360	NYSE	HTY	Thu, Feb 21, 2013	12.37	12.41	12.15	12.20
1359	NYSE	HTY	Wed, Feb 20, 2013	12.51	12.58	12.30	12.38
1358	NYSE	HTY	Tue, Feb 19, 2013	12.55	12.68	12.34	12.49
1357	NYSE	HTY	Fri, Feb 15, 2013	12.42	12.52	12.27	12.52
1356	NYSE	HTY	Thu, Feb 14, 2013	12.48	12.53	12.34	12.47
1355	NYSE	HTY	Wed, Feb 13, 2013	12.57	12.60	12.46	12.48
1354	NYSE	HTY	Tue, Feb 12, 2013	12.72	12.76	12.57	12.57
1353	NYSE	HTY	Mon, Feb 11, 2013	12.84	12.85	12.65	12.73
1352	NYSE	HTY	Fri, Feb 8, 2013	12.81	12.84	12.74	12.80
1351	NYSE	HTY	Thu, Feb 7, 2013	12.81	12.93	12.66	12.75
1350	NYSE	HTY	Wed, Feb 6, 2013	12.91	12.91	12.74	12.89
1349	NYSE	HTY	Tue, Feb 5, 2013	12.85	12.92	12.80	12.89
1348	NYSE	HTY	Mon, Feb 4, 2013	12.85	12.88	12.64	12.73
1347	NYSE	HTY	Fri, Feb 1, 2013	12.90	12.90	12.75	12.88
1346	NYSE	HTY	Thu, Jan 31, 2013	12.86	12.94	12.78	12.90
1345	NYSE	HTY	Wed, Jan 30, 2013	12.88	12.90	12.83	12.89
1344	NYSE	HTY	Tue, Jan 29, 2013	12.77	12.85	12.71	12.85
1343	NYSE	HTY	Mon, Jan 28, 2013	12.80	12.88	12.63	12.73
1342	NYSE	HTY	Fri, Jan 25, 2013	12.91	12.98	12.70	12.75
1341	NYSE	HTY	Thu, Jan 24, 2013	12.79	12.89	12.75	12.84
1340	NYSE	HTY	Wed, Jan 23, 2013	12.85	12.87	12.72	12.81
1339	NYSE	HTY	Tue, Jan 22, 2013	12.75	12.95	12.70	12.79
1338	NYSE	HTY	Fri, Jan 18, 2013	12.82	12.82	12.62	12.74
1337	NYSE	HTY	Thu, Jan 17, 2013	12.85	12.97	12.69	12.74
1336	NYSE	HTY	Wed, Jan 16, 2013	12.71	12.75	12.61	12.75
1335	NYSE	HTY	Tue, Jan 15, 2013	12.58	12.71	12.51	12.68
1334	NYSE	HTY	Mon, Jan 14, 2013	12.55	12.67	12.48	12.57
1333	NYSE	HTY	Fri, Jan 11, 2013	12.47	12.58	12.44	12.50
1332	NYSE	HTY	Thu, Jan 10, 2013	12.56	12.72	12.38	12.38
1331	NYSE	HTY	Wed, Jan 9, 2013	12.30	12.53	12.23	12.44
1330	NYSE	HTY	Tue, Jan 8, 2013	12.21	12.30	11.99	12.30
1329	NYSE	HTY	Mon, Jan 7, 2013	12.05	12.32	12.02	12.14
1328	NYSE	HTY	Fri, Jan 4, 2013	11.91	12.08	11.91	12.05
1327	NYSE	HTY	Thu, Jan 3, 2013	12.00	12.09	11.92	11.98
1326	NYSE	HTY	Wed, Jan 2, 2013	11.94	12.08	11.74	12.08
1325	NYSE	HTY	Mon, Dec 31, 2012	11.70	11.84	11.42	11.84
1324	NYSE	HTY	Fri, Dec 28, 2012	11.55	11.74	11.55	11.66
1323	NYSE	HTY	Thu, Dec 27, 2012	11.78	11.85	11.61	11.73
1322	NYSE	HTY	Wed, Dec 26, 2012	11.58	11.88	11.56	11.78
1321	NYSE	HTY	Mon, Dec 24, 2012	12.00	12.11	11.58	11.64
1320	NYSE	HTY	Fri, Dec 21, 2012	11.79	11.97	11.76	11.92
1319	NYSE	HTY	Thu, Dec 20, 2012	11.80	11.98	11.75	11.98
1318	NYSE	HTY	Wed, Dec 19, 2012	11.97	12.09	11.70	11.89
1317	NYSE	HTY	Tue, Dec 18, 2012	12.00	12.14	11.88	12.06
1316	NYSE	HTY	Mon, Dec 17, 2012	12.11	12.11	12.00	12.01
1315	NYSE	HTY	Fri, Dec 14, 2012	12.09	12.30	12.08	12.18
1314	NYSE	HTY	Thu, Dec 13, 2012	12.38	12.38	12.14	12.21
1313	NYSE	HTY	Wed, Dec 12, 2012	12.52	12.52	12.34	12.35
1312	NYSE	HTY	Tue, Dec 11, 2012	12.94	12.94	12.45	12.46
1311	NYSE	HTY	Mon, Dec 10, 2012	12.75	12.97	12.75	12.84
1310	NYSE	HTY	Fri, Dec 7, 2012	12.71	12.96	12.56	12.76
1309	NYSE	HTY	Thu, Dec 6, 2012	12.47	12.83	12.42	12.78
1308	NYSE	HTY	Wed, Dec 5, 2012	12.74	12.84	12.54	12.57
1307	NYSE	HTY	Tue, Dec 4, 2012	12.49	12.87	12.39	12.86
1306	NYSE	HTY	Mon, Dec 3, 2012	12.72	12.72	12.52	12.57
1305	NYSE	HTY	Fri, Nov 30, 2012	12.52	12.82	12.50	12.82
1304	NYSE	HTY	Thu, Nov 29, 2012	12.68	12.73	12.43	12.72
1303	NYSE	HTY	Wed, Nov 28, 2012	12.78	12.83	12.48	12.77
1302	NYSE	HTY	Tue, Nov 27, 2012	12.78	13.00	12.70	12.90
1301	NYSE	HTY	Mon, Nov 26, 2012	12.82	12.99	12.60	12.88
1300	NYSE	HTY	Fri, Nov 23, 2012	12.58	13.03	12.41	12.78
1299	NYSE	HTY	Wed, Nov 21, 2012	12.07	12.37	12.07	12.36
1298	NYSE	HTY	Tue, Nov 20, 2012	12.10	12.10	11.90	12.00
1297	NYSE	HTY	Mon, Nov 19, 2012	11.69	12.40	11.69	12.06
1296	NYSE	HTY	Fri, Nov 16, 2012	11.42	11.72	11.26	11.53
1295	NYSE	HTY	Thu, Nov 15, 2012	11.55	11.59	11.16	11.50
1294	NYSE	HTY	Wed, Nov 14, 2012	12.35	12.37	11.61	11.61
1293	NYSE	HTY	Tue, Nov 13, 2012	12.40	12.58	12.17	12.39
1292	NYSE	HTY	Mon, Nov 12, 2012	12.53	12.62	12.44	12.54
1291	NYSE	HTY	Fri, Nov 9, 2012	12.63	12.65	12.45	12.58
1290	NYSE	HTY	Thu, Nov 8, 2012	12.63	12.93	12.50	12.58
1289	NYSE	HTY	Wed, Nov 7, 2012	12.80	12.80	12.38	12.51
1288	NYSE	HTY	Tue, Nov 6, 2012	12.85	12.85	12.67	12.71
1287	NYSE	HTY	Mon, Nov 5, 2012	12.76	12.77	12.40	12.67
1286	NYSE	HTY	Fri, Nov 2, 2012	12.83	12.83	12.62	12.73
1285	NYSE	HTY	Thu, Nov 1, 2012	12.35	12.73	12.35	12.68
1284	NYSE	HTY	Wed, Oct 31, 2012	12.65	12.85	12.34	12.37
1283	NYSE	HTY	Fri, Oct 26, 2012	12.69	12.88	12.63	12.65
1282	NYSE	HTY	Thu, Oct 25, 2012	12.83	13.01	12.69	12.75
1281	NYSE	HTY	Wed, Oct 24, 2012	12.85	12.95	12.77	12.79
1280	NYSE	HTY	Tue, Oct 23, 2012	12.89	13.06	12.75	12.80
1279	NYSE	HTY	Mon, Oct 22, 2012	13.15	13.15	12.80	12.81
1278	NYSE	HTY	Fri, Oct 19, 2012	13.85	13.85	12.91	12.97
1277	NYSE	HTY	Thu, Oct 18, 2012	13.32	13.51	13.15	13.26
1276	NYSE	HTY	Wed, Oct 17, 2012	13.34	13.50	13.23	13.28
1275	NYSE	HTY	Tue, Oct 16, 2012	13.14	13.27	13.07	13.27
1274	NYSE	HTY	Mon, Oct 15, 2012	13.03	13.05	12.86	13.00
1273	NYSE	HTY	Fri, Oct 12, 2012	12.85	13.04	12.85	12.95
1272	NYSE	HTY	Thu, Oct 11, 2012	12.80	12.96	12.70	12.79
1271	NYSE	HTY	Wed, Oct 10, 2012	12.93	12.93	12.52	12.67
1270	NYSE	HTY	Tue, Oct 9, 2012	13.41	13.48	12.73	12.89
1269	NYSE	HTY	Mon, Oct 8, 2012	13.61	13.71	13.34	13.34
1268	NYSE	HTY	Fri, Oct 5, 2012	13.76	13.99	13.35	13.59
1267	NYSE	HTY	Thu, Oct 4, 2012	13.53	13.66	13.47	13.66
1266	NYSE	HTY	Wed, Oct 3, 2012	13.40	13.53	13.23	13.46
1265	NYSE	HTY	Tue, Oct 2, 2012	13.37	13.40	13.25	13.34
1264	NYSE	HTY	Mon, Oct 1, 2012	13.43	13.46	13.20	13.23
1263	NYSE	HTY	Fri, Sep 28, 2012	13.30	13.38	13.12	13.22
1262	NYSE	HTY	Thu, Sep 27, 2012	13.52	13.52	13.15	13.18
1261	NYSE	HTY	Wed, Sep 26, 2012	13.56	13.70	13.12	13.30
1260	NYSE	HTY	Tue, Sep 25, 2012	13.26	13.35	13.24	13.35
1259	NYSE	HTY	Mon, Sep 24, 2012	13.18	13.26	13.01	13.18
1258	NYSE	HTY	Fri, Sep 21, 2012	13.20	13.20	13.11	13.17
1257	NYSE	HTY	Thu, Sep 20, 2012	13.15	13.20	13.06	13.20
1256	NYSE	HTY	Wed, Sep 19, 2012	13.10	13.19	12.98	13.18
1255	NYSE	HTY	Tue, Sep 18, 2012	13.07	13.10	13.00	13.10
1254	NYSE	HTY	Mon, Sep 17, 2012	13.07	13.19	12.82	13.04
1253	NYSE	HTY	Fri, Sep 14, 2012	12.83	13.00	12.82	13.00
1252	NYSE	HTY	Thu, Sep 13, 2012	12.66	12.92	12.63	12.80
1251	NYSE	HTY	Wed, Sep 12, 2012	12.72	12.78	12.50	12.66
1250	NYSE	HTY	Tue, Sep 11, 2012	12.80	13.00	12.75	12.88
1249	NYSE	HTY	Mon, Sep 10, 2012	12.70	12.78	12.60	12.74
1248	NYSE	HTY	Fri, Sep 7, 2012	12.63	12.79	12.58	12.77
1247	NYSE	HTY	Thu, Sep 6, 2012	12.64	12.74	12.58	12.65
1246	NYSE	HTY	Wed, Sep 5, 2012	12.54	12.73	12.50	12.68
1245	NYSE	HTY	Tue, Sep 4, 2012	12.52	12.65	12.47	12.59
1244	NYSE	HTY	Fri, Aug 31, 2012	12.40	12.74	12.37	12.60
1243	NYSE	HTY	Thu, Aug 30, 2012	12.38	12.59	12.30	12.45
1242	NYSE	HTY	Wed, Aug 29, 2012	12.44	12.47	12.37	12.45
1241	NYSE	HTY	Tue, Aug 28, 2012	12.36	12.47	12.34	12.45
1240	NYSE	HTY	Mon, Aug 27, 2012	12.36	12.46	12.36	12.42
1239	NYSE	HTY	Fri, Aug 24, 2012	12.37	12.38	12.23	12.38
1238	NYSE	HTY	Thu, Aug 23, 2012	12.34	12.42	12.31	12.38
1237	NYSE	HTY	Wed, Aug 22, 2012	12.35	12.35	12.21	12.34
1236	NYSE	HTY	Tue, Aug 21, 2012	12.38	12.39	12.29	12.32
1235	NYSE	HTY	Mon, Aug 20, 2012	12.27	12.35	12.22	12.34
1234	NYSE	HTY	Fri, Aug 17, 2012	12.35	12.35	12.20	12.28
1233	NYSE	HTY	Thu, Aug 16, 2012	12.24	12.33	12.17	12.33
1232	NYSE	HTY	Wed, Aug 15, 2012	12.21	12.24	12.15	12.24
1231	NYSE	HTY	Tue, Aug 14, 2012	12.17	12.19	12.10	12.19
1230	NYSE	HTY	Mon, Aug 13, 2012	12.19	12.21	12.03	12.17
1229	NYSE	HTY	Fri, Aug 10, 2012	12.01	12.15	12.01	12.13
1228	NYSE	HTY	Thu, Aug 9, 2012	12.20	12.20	12.08	12.13
1227	NYSE	HTY	Wed, Aug 8, 2012	12.06	12.13	12.06	12.13
1226	NYSE	HTY	Tue, Aug 7, 2012	12.23	12.29	12.08	12.08
1225	NYSE	HTY	Mon, Aug 6, 2012	12.23	12.23	12.08	12.12
1224	NYSE	HTY	Fri, Aug 3, 2012	12.12	12.28	12.12	12.14
1223	NYSE	HTY	Thu, Aug 2, 2012	12.22	12.22	12.03	12.03
1222	NYSE	HTY	Wed, Aug 1, 2012	12.22	12.30	12.15	12.27
1221	NYSE	HTY	Tue, Jul 31, 2012	12.17	12.26	12.12	12.25
1220	NYSE	HTY	Mon, Jul 30, 2012	12.25	12.28	12.16	12.21
1219	NYSE	HTY	Fri, Jul 27, 2012	12.09	12.18	12.00	12.14
1218	NYSE	HTY	Thu, Jul 26, 2012	11.98	12.04	11.96	12.03
1217	NYSE	HTY	Wed, Jul 25, 2012	11.82	11.90	11.80	11.86
1216	NYSE	HTY	Tue, Jul 24, 2012	11.85	11.89	11.76	11.86
1215	NYSE	HTY	Mon, Jul 23, 2012	12.08	12.13	11.56	11.79
1214	NYSE	HTY	Fri, Jul 20, 2012	12.39	12.39	12.02	12.14
1213	NYSE	HTY	Thu, Jul 19, 2012	12.45	12.45	12.33	12.36
1212	NYSE	HTY	Wed, Jul 18, 2012	12.50	12.50	12.32	12.40
1211	NYSE	HTY	Tue, Jul 17, 2012	12.50	12.55	12.38	12.49
1210	NYSE	HTY	Mon, Jul 16, 2012	12.43	12.43	12.30	12.41
1209	NYSE	HTY	Fri, Jul 13, 2012	12.32	12.55	12.21	12.39
1208	NYSE	HTY	Thu, Jul 12, 2012	12.03	12.43	12.00	12.30
1207	NYSE	HTY	Wed, Jul 11, 2012	12.07	12.13	12.00	12.06
1206	NYSE	HTY	Tue, Jul 10, 2012	12.16	12.25	12.00	12.17
1205	NYSE	HTY	Mon, Jul 9, 2012	12.16	12.18	12.02	12.05
1204	NYSE	HTY	Fri, Jul 6, 2012	12.19	12.19	12.05	12.12
1203	NYSE	HTY	Thu, Jul 5, 2012	12.05	12.23	12.04	12.21
1202	NYSE	HTY	Tue, Jul 3, 2012	11.95	12.09	11.95	12.07
1201	NYSE	HTY	Mon, Jul 2, 2012	11.88	12.04	11.73	11.99
1200	NYSE	HTY	Fri, Jun 29, 2012	11.89	12.04	11.82	11.93
1199	NYSE	HTY	Thu, Jun 28, 2012	11.67	11.72	11.54	11.72
1198	NYSE	HTY	Wed, Jun 27, 2012	11.60	11.73	11.57	11.66
1197	NYSE	HTY	Tue, Jun 26, 2012	11.44	11.56	11.44	11.54
1196	NYSE	HTY	Mon, Jun 25, 2012	11.43	11.45	11.40	11.45
1195	NYSE	HTY	Fri, Jun 22, 2012	11.49	11.66	11.45	11.46
1194	NYSE	HTY	Thu, Jun 21, 2012	11.61	11.63	11.40	11.43
1193	NYSE	HTY	Wed, Jun 20, 2012	11.60	11.64	11.54	11.54
1192	NYSE	HTY	Tue, Jun 19, 2012	11.61	11.70	11.56	11.61
1191	NYSE	HTY	Mon, Jun 18, 2012	11.59	11.66	11.55	11.63
1190	NYSE	HTY	Fri, Jun 15, 2012	11.63	11.77	11.63	11.67
1189	NYSE	HTY	Thu, Jun 14, 2012	11.59	11.67	11.59	11.64
1188	NYSE	HTY	Wed, Jun 13, 2012	11.61	11.71	11.59	11.63
1187	NYSE	HTY	Tue, Jun 12, 2012	11.64	11.72	11.58	11.72
1186	NYSE	HTY	Mon, Jun 11, 2012	11.68	11.68	11.61	11.62
1185	NYSE	HTY	Fri, Jun 8, 2012	11.39	11.64	11.19	11.64
1184	NYSE	HTY	Thu, Jun 7, 2012	11.60	11.61	11.45	11.45
1183	NYSE	HTY	Wed, Jun 6, 2012	11.67	11.76	11.62	11.76
1182	NYSE	HTY	Tue, Jun 5, 2012	11.46	11.60	11.43	11.56
1181	NYSE	HTY	Mon, Jun 4, 2012	11.41	11.61	11.41	11.53
1180	NYSE	HTY	Fri, Jun 1, 2012	11.55	11.61	11.50	11.50
1179	NYSE	HTY	Thu, May 31, 2012	11.78	11.80	11.66	11.66
1178	NYSE	HTY	Wed, May 30, 2012	11.83	11.91	11.77	11.78
1177	NYSE	HTY	Tue, May 29, 2012	11.94	12.07	11.90	11.91
1176	NYSE	HTY	Fri, May 25, 2012	12.10	12.16	11.87	11.95
1175	NYSE	HTY	Thu, May 24, 2012	11.91	12.07	11.85	12.06
1174	NYSE	HTY	Wed, May 23, 2012	11.81	11.88	11.73	11.81
1173	NYSE	HTY	Tue, May 22, 2012	11.60	11.94	11.60	11.80
1172	NYSE	HTY	Mon, May 21, 2012	11.66	11.82	11.62	11.64
1171	NYSE	HTY	Fri, May 18, 2012	11.80	11.81	11.55	11.66
1170	NYSE	HTY	Thu, May 17, 2012	12.23	12.32	11.56	11.80
1169	NYSE	HTY	Wed, May 16, 2012	12.37	12.42	12.23	12.23
1168	NYSE	HTY	Tue, May 15, 2012	12.58	12.60	12.39	12.39
1167	NYSE	HTY	Mon, May 14, 2012	12.68	12.85	12.51	12.64
1166	NYSE	HTY	Fri, May 11, 2012	12.64	12.89	12.51	12.86
1165	NYSE	HTY	Thu, May 10, 2012	12.71	12.78	12.61	12.67
1164	NYSE	HTY	Wed, May 9, 2012	12.55	12.78	12.50	12.68
1163	NYSE	HTY	Tue, May 8, 2012	12.70	12.77	12.52	12.62
1162	NYSE	HTY	Mon, May 7, 2012	12.76	12.91	12.69	12.75
1161	NYSE	HTY	Fri, May 4, 2012	12.92	12.92	12.63	12.74
1160	NYSE	HTY	Thu, May 3, 2012	13.12	13.12	12.91	12.94
1159	NYSE	HTY	Wed, May 2, 2012	13.09	13.12	12.92	13.12
1158	NYSE	HTY	Tue, May 1, 2012	12.77	13.24	12.63	13.16
1157	NYSE	HTY	Mon, Apr 30, 2012	12.60	12.85	12.47	12.85
1156	NYSE	HTY	Fri, Apr 27, 2012	12.47	12.60	12.42	12.60
1155	NYSE	HTY	Thu, Apr 26, 2012	12.48	12.51	12.36	12.51
1154	NYSE	HTY	Wed, Apr 25, 2012	12.48	12.52	12.39	12.46
1153	NYSE	HTY	Tue, Apr 24, 2012	12.42	12.44	12.31	12.37
1152	NYSE	HTY	Mon, Apr 23, 2012	12.42	12.46	12.30	12.35
1151	NYSE	HTY	Fri, Apr 20, 2012	12.33	12.55	12.31	12.45
1150	NYSE	HTY	Thu, Apr 19, 2012	12.46	12.46	12.34	12.34
1149	NYSE	HTY	Wed, Apr 18, 2012	12.30	12.43	12.30	12.42
1148	NYSE	HTY	Tue, Apr 17, 2012	12.22	12.36	12.22	12.36
1147	NYSE	HTY	Mon, Apr 16, 2012	12.27	12.33	12.12	12.12
1146	NYSE	HTY	Fri, Apr 13, 2012	12.38	12.38	12.25	12.25
1145	NYSE	HTY	Thu, Apr 12, 2012	12.30	12.46	12.28	12.33
1144	NYSE	HTY	Wed, Apr 11, 2012	12.45	12.45	12.32	12.32
1143	NYSE	HTY	Tue, Apr 10, 2012	12.60	12.63	12.33	12.33
1142	NYSE	HTY	Mon, Apr 9, 2012	12.70	12.82	12.50	12.56
1141	NYSE	HTY	Thu, Apr 5, 2012	12.84	12.91	12.72	12.83
1140	NYSE	HTY	Wed, Apr 4, 2012	12.98	13.00	12.80	12.91
1139	NYSE	HTY	Tue, Apr 3, 2012	13.10	13.19	13.00	13.01
1138	NYSE	HTY	Mon, Apr 2, 2012	13.13	13.27	13.01	13.20
1137	NYSE	HTY	Fri, Mar 30, 2012	12.96	13.18	12.85	13.07
1136	NYSE	HTY	Thu, Mar 29, 2012	12.80	12.89	12.68	12.82
1135	NYSE	HTY	Wed, Mar 28, 2012	12.88	12.88	12.70	12.77
1134	NYSE	HTY	Tue, Mar 27, 2012	12.79	12.95	12.79	12.83
1133	NYSE	HTY	Mon, Mar 26, 2012	12.84	12.92	12.80	12.80
1132	NYSE	HTY	Fri, Mar 23, 2012	13.00	13.00	12.66	12.69
1131	NYSE	HTY	Thu, Mar 22, 2012	12.85	12.97	12.80	12.97
1130	NYSE	HTY	Wed, Mar 21, 2012	12.83	12.88	12.72	12.81
1129	NYSE	HTY	Tue, Mar 20, 2012	12.82	12.96	12.66	12.76
1128	NYSE	HTY	Mon, Mar 19, 2012	12.64	12.82	12.64	12.79
1127	NYSE	HTY	Fri, Mar 16, 2012	12.89	13.00	12.66	12.71
1126	NYSE	HTY	Thu, Mar 15, 2012	12.98	13.00	12.68	12.84
1125	NYSE	HTY	Wed, Mar 14, 2012	13.09	13.10	12.89	12.89
1124	NYSE	HTY	Tue, Mar 13, 2012	12.98	13.08	12.95	13.08
1123	NYSE	HTY	Mon, Mar 12, 2012	12.95	13.02	12.85	12.86
1122	NYSE	HTY	Fri, Mar 9, 2012	13.06	13.06	12.84	12.91
1121	NYSE	HTY	Thu, Mar 8, 2012	13.00	13.07	12.90	12.97
1120	NYSE	HTY	Wed, Mar 7, 2012	13.13	13.20	13.05	13.18
1119	NYSE	HTY	Tue, Mar 6, 2012	13.15	13.17	13.00	13.06
1118	NYSE	HTY	Mon, Mar 5, 2012	13.19	13.22	13.15	13.17
1117	NYSE	HTY	Fri, Mar 2, 2012	13.19	13.31	13.19	13.21
1116	NYSE	HTY	Thu, Mar 1, 2012	13.17	13.29	13.17	13.20
1115	NYSE	HTY	Wed, Feb 29, 2012	13.17	13.28	13.15	13.17
1114	NYSE	HTY	Tue, Feb 28, 2012	13.27	13.27	13.15	13.21
1113	NYSE	HTY	Mon, Feb 27, 2012	13.15	13.30	13.15	13.19
1112	NYSE	HTY	Fri, Feb 24, 2012	13.00	13.24	13.00	13.23
1111	NYSE	HTY	Thu, Feb 23, 2012	13.00	13.09	12.98	13.00
1110	NYSE	HTY	Wed, Feb 22, 2012	13.06	13.14	13.00	13.00
1109	NYSE	HTY	Tue, Feb 21, 2012	13.33	13.42	13.09	13.10
1108	NYSE	HTY	Fri, Feb 17, 2012	13.28	13.41	13.18	13.36
1107	NYSE	HTY	Thu, Feb 16, 2012	13.41	13.41	13.15	13.16
1106	NYSE	HTY	Wed, Feb 15, 2012	13.48	13.53	13.32	13.40
1105	NYSE	HTY	Tue, Feb 14, 2012	13.36	13.55	13.36	13.45
1104	NYSE	HTY	Mon, Feb 13, 2012	13.31	13.48	13.26	13.40
1103	NYSE	HTY	Fri, Feb 10, 2012	13.49	13.49	13.30	13.33
1102	NYSE	HTY	Thu, Feb 9, 2012	13.56	13.63	13.47	13.50
1101	NYSE	HTY	Wed, Feb 8, 2012	13.39	13.50	13.29	13.45
1100	NYSE	HTY	Tue, Feb 7, 2012	13.30	13.50	13.27	13.39
1099	NYSE	HTY	Mon, Feb 6, 2012	13.00	13.48	13.00	13.37
1098	NYSE	HTY	Fri, Feb 3, 2012	13.28	13.45	13.00	13.00
1097	NYSE	HTY	Thu, Feb 2, 2012	13.38	13.50	13.25	13.26
1096	NYSE	HTY	Wed, Feb 1, 2012	13.58	13.70	13.27	13.33
1095	NYSE	HTY	Tue, Jan 31, 2012	14.16	14.16	13.50	13.64
1094	NYSE	HTY	Mon, Jan 30, 2012	14.09	14.16	13.95	14.16
1093	NYSE	HTY	Fri, Jan 27, 2012	14.05	14.25	13.94	14.15
1092	NYSE	HTY	Thu, Jan 26, 2012	13.98	14.03	13.86	14.02
1091	NYSE	HTY	Wed, Jan 25, 2012	13.43	13.98	13.35	13.98
1090	NYSE	HTY	Tue, Jan 24, 2012	13.16	13.42	13.13	13.34
1089	NYSE	HTY	Mon, Jan 23, 2012	12.50	13.20	12.50	13.20
1088	NYSE	HTY	Fri, Jan 20, 2012	12.37	12.42	12.31	12.39
1087	NYSE	HTY	Thu, Jan 19, 2012	12.51	12.51	12.32	12.34
1086	NYSE	HTY	Wed, Jan 18, 2012	12.36	12.47	12.31	12.47
1085	NYSE	HTY	Tue, Jan 17, 2012	12.44	12.46	12.34	12.35
1084	NYSE	HTY	Fri, Jan 13, 2012	12.47	12.49	12.31	12.44
1083	NYSE	HTY	Thu, Jan 12, 2012	12.55	12.58	12.41	12.49
1082	NYSE	HTY	Wed, Jan 11, 2012	12.40	12.64	12.40	12.64
1081	NYSE	HTY	Tue, Jan 10, 2012	12.65	12.65	12.48	12.50
1080	NYSE	HTY	Mon, Jan 9, 2012	12.58	12.60	12.46	12.54
1079	NYSE	HTY	Fri, Jan 6, 2012	12.55	12.64	12.52	12.62
1078	NYSE	HTY	Thu, Jan 5, 2012	12.55	12.60	12.42	12.60
1077	NYSE	HTY	Wed, Jan 4, 2012	12.34	12.56	12.31	12.56
1076	NYSE	HTY	Tue, Jan 3, 2012	12.40	12.48	12.30	12.43
1075	NYSE	HTY	Fri, Dec 30, 2011	12.35	12.42	12.22	12.34
1074	NYSE	HTY	Thu, Dec 29, 2011	12.14	12.37	12.10	12.28
1073	NYSE	HTY	Wed, Dec 28, 2011	12.34	12.34	12.14	12.21
1072	NYSE	HTY	Tue, Dec 27, 2011	12.28	12.45	12.28	12.40
1071	NYSE	HTY	Fri, Dec 23, 2011	12.46	12.55	12.36	12.43
1070	NYSE	HTY	Thu, Dec 22, 2011	12.31	12.59	12.30	12.51
1069	NYSE	HTY	Wed, Dec 21, 2011	12.36	12.36	12.22	12.35
1068	NYSE	HTY	Tue, Dec 20, 2011	12.26	12.44	12.26	12.40
1067	NYSE	HTY	Mon, Dec 19, 2011	12.35	12.37	12.24	12.24
1066	NYSE	HTY	Fri, Dec 16, 2011	12.47	12.49	12.32	12.39
1065	NYSE	HTY	Thu, Dec 15, 2011	12.41	12.50	12.33	12.35
1064	NYSE	HTY	Wed, Dec 14, 2011	12.53	12.55	12.35	12.35
1063	NYSE	HTY	Tue, Dec 13, 2011	12.65	12.68	12.51	12.52
1062	NYSE	HTY	Mon, Dec 12, 2011	12.87	12.87	12.29	12.49
1061	NYSE	HTY	Fri, Dec 9, 2011	13.17	13.18	12.90	12.90
1060	NYSE	HTY	Thu, Dec 8, 2011	13.11	13.20	12.88	12.98
1059	NYSE	HTY	Wed, Dec 7, 2011	13.29	13.76	13.21	13.62
1058	NYSE	HTY	Tue, Dec 6, 2011	13.28	13.36	13.17	13.24
1057	NYSE	HTY	Mon, Dec 5, 2011	13.24	13.41	13.24	13.33
1056	NYSE	HTY	Fri, Dec 2, 2011	12.66	13.70	12.63	13.28
1055	NYSE	HTY	Thu, Dec 1, 2011	12.63	12.86	12.57	12.73
1054	NYSE	HTY	Wed, Nov 30, 2011	12.59	12.70	12.41	12.57
1053	NYSE	HTY	Tue, Nov 29, 2011	12.26	12.43	12.25	12.25
1052	NYSE	HTY	Mon, Nov 28, 2011	12.57	12.57	12.25	12.30
1051	NYSE	HTY	Fri, Nov 25, 2011	12.37	12.47	12.27	12.37
1050	NYSE	HTY	Wed, Nov 23, 2011	12.55	12.55	12.27	12.29
1049	NYSE	HTY	Tue, Nov 22, 2011	12.55	12.79	12.55	12.59
1048	NYSE	HTY	Mon, Nov 21, 2011	12.89	12.89	12.63	12.67
1047	NYSE	HTY	Fri, Nov 18, 2011	13.33	13.35	12.91	12.91
1046	NYSE	HTY	Thu, Nov 17, 2011	13.42	13.47	13.03	13.14
1045	NYSE	HTY	Wed, Nov 16, 2011	12.97	13.37	12.97	13.37
1044	NYSE	HTY	Tue, Nov 15, 2011	13.15	13.18	13.00	13.18
1043	NYSE	HTY	Mon, Nov 14, 2011	13.17	13.22	13.01	13.12
1042	NYSE	HTY	Fri, Nov 11, 2011	13.08	13.19	13.05	13.09
1041	NYSE	HTY	Thu, Nov 10, 2011	12.85	12.93	12.76	12.89
1040	NYSE	HTY	Wed, Nov 9, 2011	12.86	12.86	12.51	12.69
1039	NYSE	HTY	Tue, Nov 8, 2011	12.94	12.96	12.87	12.95
1038	NYSE	HTY	Mon, Nov 7, 2011	12.75	12.81	12.59	12.80
1037	NYSE	HTY	Fri, Nov 4, 2011	12.66	12.75	12.60	12.75
1036	NYSE	HTY	Thu, Nov 3, 2011	12.70	12.76	12.59	12.66
1035	NYSE	HTY	Wed, Nov 2, 2011	12.42	12.65	12.30	12.65
1034	NYSE	HTY	Tue, Nov 1, 2011	12.22	12.30	12.11	12.28
1033	NYSE	HTY	Mon, Oct 31, 2011	12.38	12.45	12.23	12.33
1032	NYSE	HTY	Fri, Oct 28, 2011	12.44	12.48	12.23	12.48
1031	NYSE	HTY	Thu, Oct 27, 2011	12.44	12.44	12.21	12.39
1030	NYSE	HTY	Wed, Oct 26, 2011	12.25	12.25	12.07	12.07
1029	NYSE	HTY	Tue, Oct 25, 2011	12.46	12.46	12.11	12.16
1028	NYSE	HTY	Mon, Oct 24, 2011	12.44	12.54	12.37	12.46
1027	NYSE	HTY	Fri, Oct 21, 2011	12.32	12.43	12.14	12.34
1026	NYSE	HTY	Thu, Oct 20, 2011	12.30	12.36	12.12	12.16
1025	NYSE	HTY	Wed, Oct 19, 2011	12.50	12.56	12.19	12.21
1024	NYSE	HTY	Tue, Oct 18, 2011	12.45	12.58	12.39	12.46
1023	NYSE	HTY	Mon, Oct 17, 2011	12.54	12.58	12.36	12.40
1022	NYSE	HTY	Fri, Oct 14, 2011	12.58	12.58	12.43	12.49
1021	NYSE	HTY	Thu, Oct 13, 2011	12.50	12.50	12.35	12.41
1020	NYSE	HTY	Wed, Oct 12, 2011	12.74	12.74	12.33	12.51
1019	NYSE	HTY	Tue, Oct 11, 2011	12.47	12.64	12.47	12.59
1018	NYSE	HTY	Mon, Oct 10, 2011	12.47	12.60	12.17	12.43
1017	NYSE	HTY	Fri, Oct 7, 2011	12.50	12.50	12.25	12.42
1016	NYSE	HTY	Thu, Oct 6, 2011	12.38	12.50	12.24	12.40
1015	NYSE	HTY	Wed, Oct 5, 2011	12.10	12.39	12.00	12.27
1014	NYSE	HTY	Tue, Oct 4, 2011	12.15	12.15	10.99	12.02
1013	NYSE	HTY	Mon, Oct 3, 2011	12.15	12.45	12.15	12.23
1012	NYSE	HTY	Fri, Sep 30, 2011	12.58	12.66	12.23	12.25
1011	NYSE	HTY	Thu, Sep 29, 2011	12.49	12.60	12.41	12.60
1010	NYSE	HTY	Wed, Sep 28, 2011	12.59	12.59	12.31	12.48
1009	NYSE	HTY	Tue, Sep 27, 2011	12.42	12.66	12.34	12.53
1008	NYSE	HTY	Mon, Sep 26, 2011	12.32	12.46	12.15	12.19
1007	NYSE	HTY	Fri, Sep 23, 2011	12.37	12.41	12.15	12.15
1006	NYSE	HTY	Thu, Sep 22, 2011	12.36	12.36	12.15	12.35
1005	NYSE	HTY	Wed, Sep 21, 2011	12.57	12.63	12.41	12.51
1004	NYSE	HTY	Tue, Sep 20, 2011	12.37	12.61	12.37	12.53
1003	NYSE	HTY	Mon, Sep 19, 2011	12.36	12.39	12.15	12.29
1002	NYSE	HTY	Fri, Sep 16, 2011	12.56	12.60	12.22	12.43
1001	NYSE	HTY	Thu, Sep 15, 2011	12.30	12.44	12.21	12.37
1000	NYSE	HTY	Wed, Sep 14, 2011	12.10	12.20	11.94	12.20
999	NYSE	HTY	Tue, Sep 13, 2011	11.56	12.00	11.56	12.00
998	NYSE	HTY	Mon, Sep 12, 2011	11.54	11.63	11.47	11.61
997	NYSE	HTY	Fri, Sep 9, 2011	11.86	11.90	11.52	11.62
996	NYSE	HTY	Thu, Sep 8, 2011	12.14	12.16	11.91	11.93
995	NYSE	HTY	Wed, Sep 7, 2011	12.32	12.46	12.26	12.45
994	NYSE	HTY	Tue, Sep 6, 2011	11.81	12.19	11.81	12.17
993	NYSE	HTY	Fri, Sep 2, 2011	12.24	12.33	12.14	12.24
992	NYSE	HTY	Thu, Sep 1, 2011	12.20	12.38	12.20	12.35
991	NYSE	HTY	Wed, Aug 31, 2011	12.39	12.39	12.17	12.27
990	NYSE	HTY	Tue, Aug 30, 2011	12.28	12.42	12.15	12.27
989	NYSE	HTY	Mon, Aug 29, 2011	12.22	12.45	12.21	12.42
988	NYSE	HTY	Fri, Aug 26, 2011	12.11	12.25	12.00	12.21
987	NYSE	HTY	Thu, Aug 25, 2011	12.44	12.55	11.78	12.09
986	NYSE	HTY	Wed, Aug 24, 2011	12.13	12.35	12.12	12.34
985	NYSE	HTY	Tue, Aug 23, 2011	11.77	12.12	11.77	12.12
984	NYSE	HTY	Mon, Aug 22, 2011	12.15	12.25	11.77	11.77
983	NYSE	HTY	Fri, Aug 19, 2011	11.80	12.05	11.36	11.85
982	NYSE	HTY	Thu, Aug 18, 2011	11.99	12.04	11.89	11.96
981	NYSE	HTY	Wed, Aug 17, 2011	12.20	12.41	12.20	12.23
980	NYSE	HTY	Tue, Aug 16, 2011	12.27	12.29	12.17	12.19
979	NYSE	HTY	Mon, Aug 15, 2011	12.18	12.37	12.13	12.31
978	NYSE	HTY	Fri, Aug 12, 2011	11.92	12.08	11.86	12.00
977	NYSE	HTY	Thu, Aug 11, 2011	11.55	11.85	11.40	11.79
976	NYSE	HTY	Wed, Aug 10, 2011	11.47	11.50	11.29	11.39
975	NYSE	HTY	Tue, Aug 9, 2011	10.82	11.53	10.71	11.49
974	NYSE	HTY	Mon, Aug 8, 2011	11.30	11.74	11.06	11.38
973	NYSE	HTY	Fri, Aug 5, 2011	12.26	12.37	11.30	11.99
972	NYSE	HTY	Thu, Aug 4, 2011	12.59	12.61	12.13	12.20
971	NYSE	HTY	Wed, Aug 3, 2011	12.80	12.88	12.54	12.59
970	NYSE	HTY	Tue, Aug 2, 2011	12.91	13.00	12.56	12.66
969	NYSE	HTY	Mon, Aug 1, 2011	12.99	13.19	12.77	12.88
968	NYSE	HTY	Fri, Jul 29, 2011	12.78	12.92	12.49	12.78
967	NYSE	HTY	Thu, Jul 28, 2011	12.60	13.11	12.60	12.79
966	NYSE	HTY	Wed, Jul 27, 2011	13.02	13.05	12.50	12.68
965	NYSE	HTY	Tue, Jul 26, 2011	13.20	13.23	13.07	13.11
964	NYSE	HTY	Mon, Jul 25, 2011	13.38	13.40	13.00	13.12
963	NYSE	HTY	Fri, Jul 22, 2011	13.43	13.70	13.29	13.40
962	NYSE	HTY	Thu, Jul 21, 2011	13.24	13.43	13.02	13.43
961	NYSE	HTY	Wed, Jul 20, 2011	13.31	13.36	13.22	13.25
960	NYSE	HTY	Tue, Jul 19, 2011	13.35	13.48	13.25	13.31
959	NYSE	HTY	Mon, Jul 18, 2011	13.50	13.51	13.28	13.37
958	NYSE	HTY	Fri, Jul 15, 2011	13.51	13.55	13.39	13.48
957	NYSE	HTY	Thu, Jul 14, 2011	13.53	13.60	13.38	13.41
956	NYSE	HTY	Wed, Jul 13, 2011	13.58	13.60	13.39	13.39
955	NYSE	HTY	Tue, Jul 12, 2011	13.45	13.45	13.37	13.45
954	NYSE	HTY	Mon, Jul 11, 2011	13.50	13.50	13.35	13.47
953	NYSE	HTY	Fri, Jul 8, 2011	13.64	13.64	13.39	13.50
952	NYSE	HTY	Thu, Jul 7, 2011	13.67	13.73	13.54	13.63
951	NYSE	HTY	Wed, Jul 6, 2011	13.87	13.90	13.50	13.62
950	NYSE	HTY	Tue, Jul 5, 2011	13.96	14.00	13.81	13.83
949	NYSE	HTY	Fri, Jul 1, 2011	13.91	13.96	13.78	13.96
948	NYSE	HTY	Thu, Jun 30, 2011	14.03	14.03	13.80	13.85
947	NYSE	HTY	Wed, Jun 29, 2011	13.91	14.01	13.70	13.82
946	NYSE	HTY	Tue, Jun 28, 2011	13.89	13.89	13.74	13.89
945	NYSE	HTY	Mon, Jun 27, 2011	13.94	14.12	13.70	13.73
944	NYSE	HTY	Fri, Jun 24, 2011	14.29	14.30	13.92	14.05
943	NYSE	HTY	Thu, Jun 23, 2011	13.94	14.23	13.68	14.23
942	NYSE	HTY	Wed, Jun 22, 2011	14.13	14.25	13.96	14.10
941	NYSE	HTY	Tue, Jun 21, 2011	13.79	14.16	13.79	14.14
940	NYSE	HTY	Mon, Jun 20, 2011	13.71	13.88	13.70	13.79
939	NYSE	HTY	Fri, Jun 17, 2011	13.88	13.88	13.57	13.63
938	NYSE	HTY	Thu, Jun 16, 2011	13.85	13.94	13.65	13.72
937	NYSE	HTY	Wed, Jun 15, 2011	14.28	14.30	13.76	13.83
936	NYSE	HTY	Tue, Jun 14, 2011	14.29	14.44	14.21	14.31
935	NYSE	HTY	Mon, Jun 13, 2011	14.02	14.35	14.02	14.22
934	NYSE	HTY	Fri, Jun 10, 2011	14.44	14.46	13.82	13.85
933	NYSE	HTY	Thu, Jun 9, 2011	14.60	14.66	14.43	14.57
932	NYSE	HTY	Wed, Jun 8, 2011	15.12	15.15	14.85	14.90
931	NYSE	HTY	Tue, Jun 7, 2011	15.05	15.19	15.01	15.11
930	NYSE	HTY	Mon, Jun 6, 2011	15.11	15.14	14.87	14.91
929	NYSE	HTY	Fri, Jun 3, 2011	15.08	15.15	14.96	15.02
928	NYSE	HTY	Thu, Jun 2, 2011	14.98	15.14	14.85	15.05
927	NYSE	HTY	Wed, Jun 1, 2011	14.91	15.05	14.85	14.93
926	NYSE	HTY	Tue, May 31, 2011	14.77	14.93	14.68	14.83
925	NYSE	HTY	Fri, May 27, 2011	14.58	14.67	14.36	14.56
924	NYSE	HTY	Thu, May 26, 2011	14.47	14.79	14.34	14.46
923	NYSE	HTY	Wed, May 25, 2011	14.96	15.21	14.20	14.33
922	NYSE	HTY	Tue, May 24, 2011	15.27	15.73	14.96	15.01
921	NYSE	HTY	Mon, May 23, 2011	14.94	15.27	14.94	15.27
920	NYSE	HTY	Fri, May 20, 2011	14.99	15.18	14.75	15.01
919	NYSE	HTY	Thu, May 19, 2011	14.78	14.97	14.78	14.94
918	NYSE	HTY	Wed, May 18, 2011	14.52	14.63	14.31	14.60
917	NYSE	HTY	Tue, May 17, 2011	14.50	14.62	14.35	14.45
916	NYSE	HTY	Mon, May 16, 2011	14.32	14.50	14.30	14.37
915	NYSE	HTY	Fri, May 13, 2011	14.31	14.45	14.08	14.24
914	NYSE	HTY	Thu, May 12, 2011	14.28	14.31	14.03	14.31
913	NYSE	HTY	Wed, May 11, 2011	14.06	14.31	14.01	14.31
912	NYSE	HTY	Tue, May 10, 2011	13.96	14.04	13.92	14.04
911	NYSE	HTY	Mon, May 9, 2011	13.81	13.89	13.69	13.89
910	NYSE	HTY	Fri, May 6, 2011	13.71	13.89	13.66	13.75
909	NYSE	HTY	Thu, May 5, 2011	13.63	13.83	13.60	13.60
908	NYSE	HTY	Wed, May 4, 2011	13.70	13.75	13.62	13.72
907	NYSE	HTY	Tue, May 3, 2011	13.81	13.81	13.69	13.75
906	NYSE	HTY	Mon, May 2, 2011	13.67	13.76	13.63	13.75
905	NYSE	HTY	Fri, Apr 29, 2011	13.60	13.67	13.50	13.66
904	NYSE	HTY	Thu, Apr 28, 2011	13.38	13.55	13.35	13.55
903	NYSE	HTY	Wed, Apr 27, 2011	13.35	13.36	13.26	13.35
902	NYSE	HTY	Tue, Apr 26, 2011	13.18	13.30	13.15	13.30
901	NYSE	HTY	Mon, Apr 25, 2011	13.28	13.40	13.16	13.16
900	NYSE	HTY	Thu, Apr 21, 2011	13.18	13.28	13.18	13.22
899	NYSE	HTY	Wed, Apr 20, 2011	13.15	13.29	13.07	13.21
898	NYSE	HTY	Tue, Apr 19, 2011	13.19	13.25	13.04	13.09
897	NYSE	HTY	Mon, Apr 18, 2011	13.24	13.24	13.10	13.12
896	NYSE	HTY	Fri, Apr 15, 2011	13.05	13.37	13.04	13.30
895	NYSE	HTY	Thu, Apr 14, 2011	13.00	13.00	12.90	12.98
894	NYSE	HTY	Wed, Apr 13, 2011	13.02	13.10	12.92	12.99
893	NYSE	HTY	Tue, Apr 12, 2011	13.16	13.18	12.97	13.01
892	NYSE	HTY	Mon, Apr 11, 2011	13.16	13.20	13.11	13.16
891	NYSE	HTY	Fri, Apr 8, 2011	12.96	13.24	12.93	13.11
890	NYSE	HTY	Thu, Apr 7, 2011	12.92	12.99	12.86	12.97
889	NYSE	HTY	Wed, Apr 6, 2011	13.05	13.11	12.91	12.97
888	NYSE	HTY	Tue, Apr 5, 2011	13.03	13.03	12.90	12.90
887	NYSE	HTY	Mon, Apr 4, 2011	13.00	13.04	12.99	12.99
886	NYSE	HTY	Fri, Apr 1, 2011	13.13	13.20	12.99	12.99
885	NYSE	HTY	Thu, Mar 31, 2011	13.03	13.18	13.03	13.16
884	NYSE	HTY	Wed, Mar 30, 2011	13.09	13.09	12.90	12.95
883	NYSE	HTY	Tue, Mar 29, 2011	12.90	12.95	12.85	12.95
882	NYSE	HTY	Mon, Mar 28, 2011	12.80	12.90	12.73	12.89
881	NYSE	HTY	Fri, Mar 25, 2011	12.87	12.87	12.70	12.81
880	NYSE	HTY	Thu, Mar 24, 2011	12.91	12.92	12.81	12.83
879	NYSE	HTY	Wed, Mar 23, 2011	12.77	12.87	12.77	12.80
878	NYSE	HTY	Tue, Mar 22, 2011	12.87	12.93	12.79	12.81
877	NYSE	HTY	Mon, Mar 21, 2011	12.73	12.94	12.73	12.93
876	NYSE	HTY	Fri, Mar 18, 2011	12.69	12.79	12.65	12.73
875	NYSE	HTY	Thu, Mar 17, 2011	12.44	12.84	12.42	12.69
874	NYSE	HTY	Wed, Mar 16, 2011	12.74	12.74	12.30	12.39
873	NYSE	HTY	Tue, Mar 15, 2011	12.45	12.67	12.45	12.67
872	NYSE	HTY	Mon, Mar 14, 2011	12.92	12.92	12.75	12.76
871	NYSE	HTY	Fri, Mar 11, 2011	12.91	12.97	12.77	12.92
870	NYSE	HTY	Thu, Mar 10, 2011	12.80	12.92	12.66	12.92
869	NYSE	HTY	Wed, Mar 9, 2011	12.91	13.03	12.80	12.92
868	NYSE	HTY	Tue, Mar 8, 2011	13.15	13.23	12.98	13.13
867	NYSE	HTY	Mon, Mar 7, 2011	13.30	13.35	13.13	13.18
866	NYSE	HTY	Fri, Mar 4, 2011	13.32	13.40	13.23	13.35
865	NYSE	HTY	Thu, Mar 3, 2011	13.25	13.40	13.22	13.32
864	NYSE	HTY	Wed, Mar 2, 2011	13.14	13.22	13.12	13.22
863	NYSE	HTY	Tue, Mar 1, 2011	13.08	13.25	13.07	13.13
862	NYSE	HTY	Mon, Feb 28, 2011	13.02	13.18	13.00	13.04
861	NYSE	HTY	Fri, Feb 25, 2011	12.95	13.14	12.95	12.95
860	NYSE	HTY	Thu, Feb 24, 2011	12.97	13.08	12.87	12.96
859	NYSE	HTY	Wed, Feb 23, 2011	12.85	12.96	12.75	12.91
858	NYSE	HTY	Tue, Feb 22, 2011	12.99	13.16	12.90	12.90
857	NYSE	HTY	Fri, Feb 18, 2011	13.05	13.05	12.96	13.02
856	NYSE	HTY	Thu, Feb 17, 2011	13.01	13.08	12.95	12.99
855	NYSE	HTY	Wed, Feb 16, 2011	13.12	13.12	12.85	13.07
854	NYSE	HTY	Tue, Feb 15, 2011	12.99	13.09	12.97	13.01
853	NYSE	HTY	Mon, Feb 14, 2011	13.17	13.17	12.90	13.06
852	NYSE	HTY	Fri, Feb 11, 2011	13.04	13.14	13.01	13.10
851	NYSE	HTY	Thu, Feb 10, 2011	12.99	13.09	12.98	13.03
850	NYSE	HTY	Wed, Feb 9, 2011	12.99	13.29	12.95	13.11
849	NYSE	HTY	Tue, Feb 8, 2011	12.90	13.13	12.88	13.02
848	NYSE	HTY	Mon, Feb 7, 2011	12.87	12.98	12.83	12.98
847	NYSE	HTY	Fri, Feb 4, 2011	13.02	13.05	12.52	12.85
846	NYSE	HTY	Thu, Feb 3, 2011	13.20	13.20	12.71	13.03
845	NYSE	HTY	Wed, Feb 2, 2011	13.10	13.15	13.01	13.12
844	NYSE	HTY	Tue, Feb 1, 2011	12.83	13.09	12.83	13.07
843	NYSE	HTY	Mon, Jan 31, 2011	12.86	12.91	12.79	12.81
842	NYSE	HTY	Fri, Jan 28, 2011	13.06	13.06	12.79	12.88
841	NYSE	HTY	Thu, Jan 27, 2011	12.92	13.09	12.92	12.98
840	NYSE	HTY	Wed, Jan 26, 2011	12.80	12.97	12.80	12.97
839	NYSE	HTY	Tue, Jan 25, 2011	12.68	12.80	12.65	12.77
838	NYSE	HTY	Mon, Jan 24, 2011	12.92	12.92	12.69	12.70
837	NYSE	HTY	Fri, Jan 21, 2011	12.93	12.94	12.84	12.86
836	NYSE	HTY	Thu, Jan 20, 2011	12.81	12.89	12.73	12.80
835	NYSE	HTY	Wed, Jan 19, 2011	13.00	13.03	12.81	12.85
834	NYSE	HTY	Tue, Jan 18, 2011	13.13	13.22	12.96	12.96
833	NYSE	HTY	Fri, Jan 14, 2011	13.29	13.30	13.05	13.05
832	NYSE	HTY	Thu, Jan 13, 2011	13.35	13.38	13.19	13.22
831	NYSE	HTY	Wed, Jan 12, 2011	13.39	13.39	13.20	13.30
830	NYSE	HTY	Tue, Jan 11, 2011	13.14	13.42	13.05	13.26
829	NYSE	HTY	Mon, Jan 10, 2011	13.26	13.26	12.99	13.19
828	NYSE	HTY	Fri, Jan 7, 2011	13.12	13.24	13.02	13.20
827	NYSE	HTY	Thu, Jan 6, 2011	13.01	13.47	13.00	13.13
826	NYSE	HTY	Wed, Jan 5, 2011	12.80	13.25	12.67	13.08
825	NYSE	HTY	Tue, Jan 4, 2011	12.88	12.92	12.80	12.80
824	NYSE	HTY	Mon, Jan 3, 2011	12.70	12.95	12.70	12.84
823	NYSE	HTY	Fri, Dec 31, 2010	13.00	13.14	12.65	12.73
822	NYSE	HTY	Thu, Dec 30, 2010	12.90	12.90	12.65	12.86
821	NYSE	HTY	Wed, Dec 29, 2010	12.81	12.95	12.71	12.86
820	NYSE	HTY	Tue, Dec 28, 2010	12.79	12.87	12.67	12.85
819	NYSE	HTY	Mon, Dec 27, 2010	12.93	12.93	12.67	12.69
818	NYSE	HTY	Thu, Dec 23, 2010	12.63	12.88	12.63	12.84
817	NYSE	HTY	Wed, Dec 22, 2010	12.49	13.00	12.48	12.75
816	NYSE	HTY	Tue, Dec 21, 2010	12.36	12.54	12.36	12.48
815	NYSE	HTY	Mon, Dec 20, 2010	12.60	12.62	12.30	12.36
814	NYSE	HTY	Fri, Dec 17, 2010	12.36	12.71	12.31	12.40
813	NYSE	HTY	Thu, Dec 16, 2010	12.35	12.56	12.30	12.37
812	NYSE	HTY	Wed, Dec 15, 2010	12.63	12.77	12.32	12.40
811	NYSE	HTY	Tue, Dec 14, 2010	12.61	12.77	12.61	12.74
810	NYSE	HTY	Mon, Dec 13, 2010	12.70	12.78	12.65	12.71
809	NYSE	HTY	Fri, Dec 10, 2010	12.86	13.11	12.39	12.72
808	NYSE	HTY	Thu, Dec 9, 2010	13.30	13.34	12.92	12.96
807	NYSE	HTY	Wed, Dec 8, 2010	13.66	13.81	13.46	13.70
806	NYSE	HTY	Tue, Dec 7, 2010	13.70	13.82	13.67	13.71
805	NYSE	HTY	Mon, Dec 6, 2010	13.84	13.84	13.57	13.70
804	NYSE	HTY	Fri, Dec 3, 2010	13.89	14.00	13.80	13.80
803	NYSE	HTY	Thu, Dec 2, 2010	13.84	13.90	13.75	13.87
802	NYSE	HTY	Wed, Dec 1, 2010	13.75	13.90	13.67	13.77
801	NYSE	HTY	Tue, Nov 30, 2010	13.63	13.82	13.52	13.66
800	NYSE	HTY	Mon, Nov 29, 2010	13.76	13.80	13.45	13.67
799	NYSE	HTY	Fri, Nov 26, 2010	13.86	13.86	13.70	13.78
798	NYSE	HTY	Wed, Nov 24, 2010	13.95	14.01	13.76	13.86
797	NYSE	HTY	Tue, Nov 23, 2010	14.05	14.14	13.92	13.92
796	NYSE	HTY	Mon, Nov 22, 2010	14.00	14.25	13.81	13.95
795	NYSE	HTY	Fri, Nov 19, 2010	13.68	13.98	13.55	13.96
794	NYSE	HTY	Thu, Nov 18, 2010	13.90	13.91	13.55	13.59
793	NYSE	HTY	Wed, Nov 17, 2010	13.75	14.00	13.53	13.58
792	NYSE	HTY	Tue, Nov 16, 2010	13.90	14.01	13.45	13.59
791	NYSE	HTY	Mon, Nov 15, 2010	13.76	14.08	13.76	14.00
790	NYSE	HTY	Fri, Nov 12, 2010	14.10	14.10	13.68	13.75
789	NYSE	HTY	Thu, Nov 11, 2010	14.06	14.18	14.01	14.05
788	NYSE	HTY	Wed, Nov 10, 2010	14.18	14.18	13.86	13.99
787	NYSE	HTY	Tue, Nov 9, 2010	14.14	14.40	14.03	14.08
786	NYSE	HTY	Mon, Nov 8, 2010	14.30	14.30	13.95	14.01
785	NYSE	HTY	Fri, Nov 5, 2010	14.17	14.34	14.08	14.30
784	NYSE	HTY	Thu, Nov 4, 2010	13.94	14.14	13.79	14.05
783	NYSE	HTY	Wed, Nov 3, 2010	13.84	13.84	13.55	13.63
782	NYSE	HTY	Tue, Nov 2, 2010	13.75	13.85	13.54	13.72
781	NYSE	HTY	Mon, Nov 1, 2010	13.65	13.81	13.62	13.71
780	NYSE	HTY	Fri, Oct 29, 2010	13.43	13.68	13.42	13.53
779	NYSE	HTY	Thu, Oct 28, 2010	13.40	13.43	13.25	13.37
778	NYSE	HTY	Wed, Oct 27, 2010	13.41	13.41	13.25	13.27
777	NYSE	HTY	Tue, Oct 26, 2010	13.34	13.45	13.25	13.37
776	NYSE	HTY	Mon, Oct 25, 2010	13.36	13.47	13.24	13.25
775	NYSE	HTY	Fri, Oct 22, 2010	13.28	13.30	13.20	13.21
774	NYSE	HTY	Thu, Oct 21, 2010	13.19	13.37	13.19	13.28
773	NYSE	HTY	Wed, Oct 20, 2010	12.96	13.32	12.96	13.22
772	NYSE	HTY	Tue, Oct 19, 2010	13.08	13.11	12.81	12.84
771	NYSE	HTY	Mon, Oct 18, 2010	13.11	13.12	12.95	13.04
770	NYSE	HTY	Fri, Oct 15, 2010	13.20	13.20	12.97	13.03
769	NYSE	HTY	Thu, Oct 14, 2010	13.26	13.27	13.00	13.07
768	NYSE	HTY	Wed, Oct 13, 2010	13.24	13.39	13.07	13.20
767	NYSE	HTY	Tue, Oct 12, 2010	13.24	13.25	13.10	13.14
766	NYSE	HTY	Mon, Oct 11, 2010	13.13	13.25	12.99	13.20
765	NYSE	HTY	Fri, Oct 8, 2010	13.05	13.20	13.00	13.04
764	NYSE	HTY	Thu, Oct 7, 2010	13.07	13.13	12.96	12.96
763	NYSE	HTY	Wed, Oct 6, 2010	12.99	13.06	12.98	12.98
762	NYSE	HTY	Tue, Oct 5, 2010	12.84	13.03	12.84	12.96
761	NYSE	HTY	Mon, Oct 4, 2010	13.05	13.21	12.67	12.85
760	NYSE	HTY	Fri, Oct 1, 2010	13.03	13.03	12.91	12.99
759	NYSE	HTY	Thu, Sep 30, 2010	13.17	13.17	12.82	12.92
758	NYSE	HTY	Wed, Sep 29, 2010	12.79	12.95	12.78	12.95
757	NYSE	HTY	Tue, Sep 28, 2010	12.82	12.88	12.64	12.75
756	NYSE	HTY	Mon, Sep 27, 2010	12.88	13.11	12.70	12.71
755	NYSE	HTY	Fri, Sep 24, 2010	12.85	12.87	12.67	12.87
754	NYSE	HTY	Thu, Sep 23, 2010	12.66	12.77	12.54	12.68
753	NYSE	HTY	Wed, Sep 22, 2010	12.73	12.78	12.61	12.64
752	NYSE	HTY	Tue, Sep 21, 2010	12.85	12.85	12.50	12.69
751	NYSE	HTY	Mon, Sep 20, 2010	12.90	12.96	12.70	12.79
750	NYSE	HTY	Fri, Sep 17, 2010	12.75	13.06	12.61	12.81
749	NYSE	HTY	Thu, Sep 16, 2010	12.68	12.78	12.58	12.69
748	NYSE	HTY	Wed, Sep 15, 2010	12.67	12.79	12.52	12.78
747	NYSE	HTY	Tue, Sep 14, 2010	12.74	12.77	12.56	12.67
746	NYSE	HTY	Mon, Sep 13, 2010	12.96	12.96	12.62	12.68
745	NYSE	HTY	Fri, Sep 10, 2010	12.72	12.94	12.72	12.84
744	NYSE	HTY	Thu, Sep 9, 2010	12.49	12.76	12.47	12.71
743	NYSE	HTY	Wed, Sep 8, 2010	12.59	12.82	12.59	12.76
742	NYSE	HTY	Tue, Sep 7, 2010	12.66	12.79	12.39	12.60
741	NYSE	HTY	Fri, Sep 3, 2010	12.69	12.75	12.57	12.62
740	NYSE	HTY	Thu, Sep 2, 2010	12.57	12.65	12.34	12.65
739	NYSE	HTY	Wed, Sep 1, 2010	12.36	12.67	12.36	12.56
738	NYSE	HTY	Tue, Aug 31, 2010	12.05	12.27	12.03	12.25
737	NYSE	HTY	Mon, Aug 30, 2010	12.31	12.33	12.10	12.10
736	NYSE	HTY	Fri, Aug 27, 2010	12.17	12.34	12.17	12.33
735	NYSE	HTY	Thu, Aug 26, 2010	12.24	12.30	12.11	12.17
734	NYSE	HTY	Wed, Aug 25, 2010	12.15	12.43	12.05	12.15
733	NYSE	HTY	Tue, Aug 24, 2010	12.20	12.31	12.14	12.31
732	NYSE	HTY	Mon, Aug 23, 2010	12.41	12.41	12.07	12.22
731	NYSE	HTY	Fri, Aug 20, 2010	12.34	12.46	12.17	12.36
730	NYSE	HTY	Thu, Aug 19, 2010	12.44	12.44	12.23	12.44
729	NYSE	HTY	Wed, Aug 18, 2010	12.39	12.49	12.37	12.49
728	NYSE	HTY	Tue, Aug 17, 2010	12.31	12.46	12.21	12.46
727	NYSE	HTY	Mon, Aug 16, 2010	12.18	12.32	12.13	12.30
726	NYSE	HTY	Fri, Aug 13, 2010	12.10	12.18	12.04	12.18
725	NYSE	HTY	Thu, Aug 12, 2010	12.12	12.12	11.96	12.04
724	NYSE	HTY	Wed, Aug 11, 2010	12.30	12.30	12.01	12.16
723	NYSE	HTY	Tue, Aug 10, 2010	12.32	12.36	12.11	12.35
722	NYSE	HTY	Mon, Aug 9, 2010	12.27	12.44	12.27	12.44
721	NYSE	HTY	Fri, Aug 6, 2010	12.28	12.44	12.22	12.32
720	NYSE	HTY	Thu, Aug 5, 2010	12.32	12.44	12.31	12.43
719	NYSE	HTY	Wed, Aug 4, 2010	12.33	12.44	12.29	12.44
718	NYSE	HTY	Tue, Aug 3, 2010	12.35	12.35	12.21	12.29
717	NYSE	HTY	Mon, Aug 2, 2010	12.20	12.35	12.17	12.32
716	NYSE	HTY	Fri, Jul 30, 2010	11.90	12.18	11.90	12.18
715	NYSE	HTY	Thu, Jul 29, 2010	12.13	12.13	11.95	12.07
714	NYSE	HTY	Wed, Jul 28, 2010	12.16	12.17	11.96	12.10
713	NYSE	HTY	Tue, Jul 27, 2010	11.91	12.20	11.91	12.13
712	NYSE	HTY	Mon, Jul 26, 2010	11.88	11.94	11.66	11.94
711	NYSE	HTY	Fri, Jul 23, 2010	11.79	11.89	11.73	11.81
710	NYSE	HTY	Thu, Jul 22, 2010	11.87	11.97	11.75	11.88
709	NYSE	HTY	Wed, Jul 21, 2010	11.74	11.93	11.74	11.77
708	NYSE	HTY	Tue, Jul 20, 2010	11.70	11.80	11.61	11.80
707	NYSE	HTY	Mon, Jul 19, 2010	11.94	11.95	11.65	11.80
706	NYSE	HTY	Fri, Jul 16, 2010	11.87	11.87	11.65	11.85
705	NYSE	HTY	Thu, Jul 15, 2010	11.73	12.50	11.57	11.81
704	NYSE	HTY	Wed, Jul 14, 2010	11.82	11.82	11.70	11.76
703	NYSE	HTY	Tue, Jul 13, 2010	11.79	11.88	11.67	11.77
702	NYSE	HTY	Mon, Jul 12, 2010	11.68	11.72	11.46	11.71
701	NYSE	HTY	Fri, Jul 9, 2010	11.53	11.66	11.46	11.65
700	NYSE	HTY	Thu, Jul 8, 2010	11.44	11.51	11.30	11.51
699	NYSE	HTY	Wed, Jul 7, 2010	11.48	11.48	11.28	11.38
698	NYSE	HTY	Tue, Jul 6, 2010	11.25	11.49	11.24	11.33
697	NYSE	HTY	Fri, Jul 2, 2010	11.17	11.37	11.06	11.24
696	NYSE	HTY	Thu, Jul 1, 2010	11.27	11.27	11.05	11.19
695	NYSE	HTY	Wed, Jun 30, 2010	11.28	11.40	11.12	11.34
694	NYSE	HTY	Tue, Jun 29, 2010	11.38	11.38	11.08	11.17
693	NYSE	HTY	Mon, Jun 28, 2010	11.36	11.48	11.24	11.40
692	NYSE	HTY	Fri, Jun 25, 2010	11.20	11.39	11.07	11.29
691	NYSE	HTY	Thu, Jun 24, 2010	11.18	11.21	11.05	11.05
690	NYSE	HTY	Wed, Jun 23, 2010	11.15	11.33	11.05	11.11
689	NYSE	HTY	Tue, Jun 22, 2010	11.16	11.25	11.16	11.17
688	NYSE	HTY	Mon, Jun 21, 2010	11.55	11.55	11.19	11.24
687	NYSE	HTY	Fri, Jun 18, 2010	11.48	11.55	11.37	11.48
686	NYSE	HTY	Thu, Jun 17, 2010	11.28	11.55	11.12	11.41
685	NYSE	HTY	Wed, Jun 16, 2010	11.20	11.31	11.15	11.22
684	NYSE	HTY	Tue, Jun 15, 2010	11.14	11.23	11.06	11.23
683	NYSE	HTY	Mon, Jun 14, 2010	11.15	11.18	11.00	11.01
682	NYSE	HTY	Fri, Jun 11, 2010	10.95	11.06	10.89	11.00
681	NYSE	HTY	Thu, Jun 10, 2010	10.78	11.01	10.78	10.92
680	NYSE	HTY	Wed, Jun 9, 2010	11.20	11.20	10.70	10.70
679	NYSE	HTY	Tue, Jun 8, 2010	11.36	11.36	11.05	11.18
678	NYSE	HTY	Mon, Jun 7, 2010	11.51	11.51	10.99	11.17
677	NYSE	HTY	Fri, Jun 4, 2010	11.65	11.67	11.37	11.37
676	NYSE	HTY	Thu, Jun 3, 2010	11.70	11.89	11.70	11.73
675	NYSE	HTY	Wed, Jun 2, 2010	11.61	11.72	11.54	11.70
674	NYSE	HTY	Tue, Jun 1, 2010	11.60	11.68	11.34	11.43
673	NYSE	HTY	Fri, May 28, 2010	11.50	11.74	11.50	11.59
672	NYSE	HTY	Thu, May 27, 2010	11.37	11.64	11.27	11.55
671	NYSE	HTY	Wed, May 26, 2010	11.08	11.29	10.92	11.20
670	NYSE	HTY	Tue, May 25, 2010	10.54	10.96	10.47	10.90
669	NYSE	HTY	Mon, May 24, 2010	10.98	11.08	10.81	10.93
668	NYSE	HTY	Fri, May 21, 2010	10.84	10.92	10.03	10.91
667	NYSE	HTY	Thu, May 20, 2010	11.41	11.41	10.90	10.95
666	NYSE	HTY	Wed, May 19, 2010	11.95	11.95	11.00	11.45
665	NYSE	HTY	Tue, May 18, 2010	12.20	12.26	11.90	11.95
664	NYSE	HTY	Mon, May 17, 2010	12.04	12.18	11.83	11.97
663	NYSE	HTY	Fri, May 14, 2010	12.42	12.45	12.03	12.05
662	NYSE	HTY	Thu, May 13, 2010	12.35	12.64	12.35	12.52
661	NYSE	HTY	Wed, May 12, 2010	11.90	12.26	11.90	12.26
660	NYSE	HTY	Tue, May 11, 2010	11.44	12.00	11.44	11.99
659	NYSE	HTY	Mon, May 10, 2010	11.91	11.91	11.61	11.68
658	NYSE	HTY	Fri, May 7, 2010	11.02	11.30	10.54	11.13
657	NYSE	HTY	Thu, May 6, 2010	12.04	12.04	10.31	10.87
656	NYSE	HTY	Wed, May 5, 2010	12.25	12.36	11.54	12.17
655	NYSE	HTY	Tue, May 4, 2010	12.52	12.53	12.24	12.37
654	NYSE	HTY	Mon, May 3, 2010	12.65	12.78	12.65	12.68
653	NYSE	HTY	Fri, Apr 30, 2010	12.82	13.18	12.66	12.73
652	NYSE	HTY	Thu, Apr 29, 2010	12.90	12.92	12.81	12.90
651	NYSE	HTY	Wed, Apr 28, 2010	12.75	13.27	12.72	12.74
650	NYSE	HTY	Tue, Apr 27, 2010	12.85	12.98	12.72	12.72
649	NYSE	HTY	Mon, Apr 26, 2010	12.91	12.99	12.89	12.96
648	NYSE	HTY	Fri, Apr 23, 2010	12.70	13.08	12.69	12.97
647	NYSE	HTY	Thu, Apr 22, 2010	12.71	12.77	12.62	12.64
646	NYSE	HTY	Wed, Apr 21, 2010	12.78	12.85	12.71	12.78
645	NYSE	HTY	Tue, Apr 20, 2010	12.83	12.89	12.65	12.69
644	NYSE	HTY	Mon, Apr 19, 2010	12.85	12.85	12.62	12.72
643	NYSE	HTY	Fri, Apr 16, 2010	13.01	13.01	12.75	12.83
642	NYSE	HTY	Thu, Apr 15, 2010	13.03	13.09	12.80	12.92
641	NYSE	HTY	Wed, Apr 14, 2010	13.03	13.21	12.99	13.02
640	NYSE	HTY	Tue, Apr 13, 2010	13.13	13.13	13.01	13.06
639	NYSE	HTY	Mon, Apr 12, 2010	12.97	13.14	12.70	13.07
638	NYSE	HTY	Fri, Apr 9, 2010	13.05	13.18	12.93	13.04
637	NYSE	HTY	Thu, Apr 8, 2010	12.89	13.08	12.85	12.95
636	NYSE	HTY	Wed, Apr 7, 2010	13.00	13.02	12.85	12.90
635	NYSE	HTY	Tue, Apr 6, 2010	12.95	12.95	12.81	12.93
634	NYSE	HTY	Mon, Apr 5, 2010	12.89	12.99	12.80	12.89
633	NYSE	HTY	Thu, Apr 1, 2010	12.95	13.08	12.81	12.86
632	NYSE	HTY	Wed, Mar 31, 2010	13.05	13.18	12.86	13.02
631	NYSE	HTY	Tue, Mar 30, 2010	12.85	13.00	12.80	13.00
630	NYSE	HTY	Mon, Mar 29, 2010	12.99	13.00	12.80	12.92
629	NYSE	HTY	Fri, Mar 26, 2010	12.61	13.02	12.61	13.02
628	NYSE	HTY	Thu, Mar 25, 2010	12.68	12.85	12.65	12.79
627	NYSE	HTY	Wed, Mar 24, 2010	12.66	12.79	12.63	12.65
626	NYSE	HTY	Tue, Mar 23, 2010	12.57	12.83	12.56	12.78
625	NYSE	HTY	Mon, Mar 22, 2010	12.40	12.66	12.40	12.59
624	NYSE	HTY	Fri, Mar 19, 2010	12.50	12.64	12.38	12.55
623	NYSE	HTY	Thu, Mar 18, 2010	12.53	12.55	12.33	12.53
622	NYSE	HTY	Wed, Mar 17, 2010	12.51	12.72	12.51	12.59
621	NYSE	HTY	Tue, Mar 16, 2010	12.58	12.62	12.41	12.54
620	NYSE	HTY	Mon, Mar 15, 2010	12.56	12.57	12.36	12.48
619	NYSE	HTY	Fri, Mar 12, 2010	12.60	12.60	12.47	12.48
618	NYSE	HTY	Thu, Mar 11, 2010	12.52	12.58	12.17	12.50
617	NYSE	HTY	Wed, Mar 10, 2010	12.56	12.74	12.18	12.49
616	NYSE	HTY	Tue, Mar 9, 2010	12.71	12.77	12.61	12.65
615	NYSE	HTY	Mon, Mar 8, 2010	13.20	13.35	13.07	13.15
614	NYSE	HTY	Fri, Mar 5, 2010	12.96	13.17	12.74	13.17
613	NYSE	HTY	Thu, Mar 4, 2010	13.06	13.08	12.92	12.95
612	NYSE	HTY	Wed, Mar 3, 2010	13.08	13.20	12.90	12.96
611	NYSE	HTY	Tue, Mar 2, 2010	13.00	13.10	12.86	13.10
610	NYSE	HTY	Mon, Mar 1, 2010	12.70	12.99	12.70	12.91
609	NYSE	HTY	Fri, Feb 26, 2010	12.66	12.70	12.58	12.70
608	NYSE	HTY	Thu, Feb 25, 2010	12.43	12.58	12.26	12.58
607	NYSE	HTY	Wed, Feb 24, 2010	12.52	12.60	12.45	12.45
606	NYSE	HTY	Tue, Feb 23, 2010	12.54	12.57	12.40	12.50
605	NYSE	HTY	Mon, Feb 22, 2010	12.53	12.53	12.16	12.46
604	NYSE	HTY	Fri, Feb 19, 2010	12.30	12.45	12.14	12.40
603	NYSE	HTY	Thu, Feb 18, 2010	12.18	12.54	12.18	12.35
602	NYSE	HTY	Wed, Feb 17, 2010	12.60	12.60	12.30	12.44
601	NYSE	HTY	Tue, Feb 16, 2010	12.22	12.53	12.22	12.45
600	NYSE	HTY	Fri, Feb 12, 2010	12.28	12.37	12.17	12.30
599	NYSE	HTY	Thu, Feb 11, 2010	12.26	12.36	12.14	12.34
598	NYSE	HTY	Wed, Feb 10, 2010	12.24	12.36	11.97	12.28
597	NYSE	HTY	Tue, Feb 9, 2010	12.25	12.36	12.25	12.36
596	NYSE	HTY	Mon, Feb 8, 2010	12.27	12.50	11.96	12.23
595	NYSE	HTY	Fri, Feb 5, 2010	12.68	12.84	11.85	12.38
594	NYSE	HTY	Thu, Feb 4, 2010	12.92	12.93	12.60	12.77
593	NYSE	HTY	Wed, Feb 3, 2010	12.84	12.98	12.84	12.98
592	NYSE	HTY	Tue, Feb 2, 2010	12.68	12.98	12.62	12.97
591	NYSE	HTY	Mon, Feb 1, 2010	12.57	12.79	12.57	12.76
590	NYSE	HTY	Fri, Jan 29, 2010	12.77	12.87	12.60	12.65
589	NYSE	HTY	Thu, Jan 28, 2010	13.19	13.19	12.58	12.75
588	NYSE	HTY	Wed, Jan 27, 2010	12.92	13.07	12.85	13.03
587	NYSE	HTY	Tue, Jan 26, 2010	12.99	13.19	12.99	13.02
586	NYSE	HTY	Mon, Jan 25, 2010	13.05	13.18	12.86	13.10
585	NYSE	HTY	Fri, Jan 22, 2010	12.88	13.00	12.85	12.94
584	NYSE	HTY	Thu, Jan 21, 2010	12.73	12.94	12.73	12.94
583	NYSE	HTY	Wed, Jan 20, 2010	12.70	12.81	12.60	12.81
582	NYSE	HTY	Tue, Jan 19, 2010	12.86	13.14	12.51	12.66
581	NYSE	HTY	Fri, Jan 15, 2010	12.86	12.92	12.65	12.87
580	NYSE	HTY	Thu, Jan 14, 2010	12.98	13.11	12.82	12.94
579	NYSE	HTY	Wed, Jan 13, 2010	13.15	13.24	13.01	13.03
578	NYSE	HTY	Tue, Jan 12, 2010	13.07	13.18	13.07	13.11
577	NYSE	HTY	Mon, Jan 11, 2010	13.13	13.22	13.13	13.15
576	NYSE	HTY	Fri, Jan 8, 2010	13.18	13.31	13.10	13.13
575	NYSE	HTY	Thu, Jan 7, 2010	13.40	13.51	13.27	13.29
574	NYSE	HTY	Wed, Jan 6, 2010	13.28	13.59	13.28	13.45
573	NYSE	HTY	Tue, Jan 5, 2010	13.39	13.45	13.28	13.28
572	NYSE	HTY	Mon, Jan 4, 2010	13.30	13.34	13.17	13.33
571	NYSE	HTY	Thu, Dec 31, 2009	13.55	13.55	13.05	13.25
570	NYSE	HTY	Wed, Dec 30, 2009	12.89	13.11	12.89	13.11
569	NYSE	HTY	Tue, Dec 29, 2009	13.13	13.25	12.89	12.93
568	NYSE	HTY	Mon, Dec 28, 2009	12.91	13.27	12.91	13.01
567	NYSE	HTY	Thu, Dec 24, 2009	13.08	13.22	13.01	13.01
566	NYSE	HTY	Wed, Dec 23, 2009	12.89	13.09	12.89	12.95
565	NYSE	HTY	Tue, Dec 22, 2009	12.95	13.00	12.84	12.92
564	NYSE	HTY	Mon, Dec 21, 2009	12.71	12.84	12.71	12.84
563	NYSE	HTY	Fri, Dec 18, 2009	12.65	12.75	12.63	12.64
562	NYSE	HTY	Thu, Dec 17, 2009	12.68	13.00	12.53	12.80
561	NYSE	HTY	Wed, Dec 16, 2009	13.28	13.28	12.82	12.93
560	NYSE	HTY	Tue, Dec 15, 2009	13.20	13.41	12.96	12.98
559	NYSE	HTY	Mon, Dec 14, 2009	13.18	13.52	13.18	13.28
558	NYSE	HTY	Fri, Dec 11, 2009	12.78	12.96	12.77	12.96
557	NYSE	HTY	Thu, Dec 10, 2009	13.20	13.23	12.50	12.72
556	NYSE	HTY	Wed, Dec 9, 2009	13.20	13.20	12.79	13.03
555	NYSE	HTY	Tue, Dec 8, 2009	13.46	13.60	13.40	13.40
554	NYSE	HTY	Mon, Dec 7, 2009	13.39	13.63	13.39	13.47
553	NYSE	HTY	Fri, Dec 4, 2009	13.33	13.55	13.27	13.39
552	NYSE	HTY	Thu, Dec 3, 2009	13.46	13.52	13.17	13.30
551	NYSE	HTY	Wed, Dec 2, 2009	13.63	13.63	13.21	13.31
550	NYSE	HTY	Tue, Dec 1, 2009	13.35	13.45	13.18	13.21
549	NYSE	HTY	Mon, Nov 30, 2009	13.39	13.45	13.16	13.28
548	NYSE	HTY	Fri, Nov 27, 2009	13.27	13.48	13.24	13.39
547	NYSE	HTY	Wed, Nov 25, 2009	12.83	13.36	12.83	13.27
546	NYSE	HTY	Tue, Nov 24, 2009	13.18	13.32	12.75	12.92
545	NYSE	HTY	Mon, Nov 23, 2009	12.91	13.17	12.88	13.06
544	NYSE	HTY	Fri, Nov 20, 2009	12.90	12.94	12.61	12.89
543	NYSE	HTY	Thu, Nov 19, 2009	13.07	13.16	12.70	12.80
542	NYSE	HTY	Wed, Nov 18, 2009	13.15	13.51	13.01	13.04
541	NYSE	HTY	Tue, Nov 17, 2009	13.20	13.33	13.03	13.19
540	NYSE	HTY	Mon, Nov 16, 2009	12.98	13.00	12.89	13.00
539	NYSE	HTY	Fri, Nov 13, 2009	12.67	12.98	12.58	12.75
538	NYSE	HTY	Thu, Nov 12, 2009	12.69	12.96	12.50	12.64
537	NYSE	HTY	Wed, Nov 11, 2009	12.75	12.98	12.45	12.84
536	NYSE	HTY	Tue, Nov 10, 2009	12.52	12.72	12.37	12.57
535	NYSE	HTY	Mon, Nov 9, 2009	12.15	12.58	12.15	12.56
534	NYSE	HTY	Fri, Nov 6, 2009	12.20	12.30	11.97	12.05
533	NYSE	HTY	Thu, Nov 5, 2009	11.99	12.19	11.99	12.09
532	NYSE	HTY	Wed, Nov 4, 2009	11.90	12.10	11.87	11.95
531	NYSE	HTY	Tue, Nov 3, 2009	11.79	11.89	11.70	11.80
530	NYSE	HTY	Mon, Nov 2, 2009	11.51	11.92	11.38	11.92
529	NYSE	HTY	Fri, Oct 30, 2009	11.63	12.40	11.20	11.34
528	NYSE	HTY	Thu, Oct 29, 2009	11.69	11.80	11.49	11.70
527	NYSE	HTY	Wed, Oct 28, 2009	12.05	12.16	11.14	11.38
526	NYSE	HTY	Tue, Oct 27, 2009	12.33	12.37	11.95	11.95
525	NYSE	HTY	Mon, Oct 26, 2009	12.21	12.42	12.21	12.21
524	NYSE	HTY	Fri, Oct 23, 2009	12.59	12.59	12.10	12.23
523	NYSE	HTY	Thu, Oct 22, 2009	12.47	12.50	12.42	12.46
522	NYSE	HTY	Wed, Oct 21, 2009	12.26	12.49	12.26	12.40
521	NYSE	HTY	Tue, Oct 20, 2009	12.34	12.34	12.23	12.27
520	NYSE	HTY	Mon, Oct 19, 2009	12.11	12.30	12.06	12.18
519	NYSE	HTY	Fri, Oct 16, 2009	11.97	12.14	11.97	12.01
518	NYSE	HTY	Thu, Oct 15, 2009	11.92	12.03	11.87	11.96
517	NYSE	HTY	Wed, Oct 14, 2009	12.09	12.18	11.97	12.01
516	NYSE	HTY	Tue, Oct 13, 2009	12.24	12.27	11.80	11.92
515	NYSE	HTY	Mon, Oct 12, 2009	12.27	12.34	12.17	12.18
514	NYSE	HTY	Fri, Oct 9, 2009	12.07	12.25	12.01	12.24
513	NYSE	HTY	Thu, Oct 8, 2009	12.25	12.27	12.12	12.15
512	NYSE	HTY	Wed, Oct 7, 2009	12.25	12.25	12.05	12.21
511	NYSE	HTY	Tue, Oct 6, 2009	12.09	12.27	12.09	12.20
510	NYSE	HTY	Mon, Oct 5, 2009	12.05	12.09	11.94	12.09
509	NYSE	HTY	Fri, Oct 2, 2009	12.14	12.18	12.03	12.08
508	NYSE	HTY	Thu, Oct 1, 2009	12.20	12.21	12.02	12.20
507	NYSE	HTY	Wed, Sep 30, 2009	12.77	12.77	12.10	12.15
506	NYSE	HTY	Tue, Sep 29, 2009	12.11	12.19	11.96	12.04
505	NYSE	HTY	Mon, Sep 28, 2009	12.15	12.28	12.03	12.07
504	NYSE	HTY	Fri, Sep 25, 2009	12.08	12.21	12.08	12.16
503	NYSE	HTY	Thu, Sep 24, 2009	12.14	12.32	12.08	12.08
502	NYSE	HTY	Wed, Sep 23, 2009	12.14	12.46	12.14	12.28
501	NYSE	HTY	Tue, Sep 22, 2009	11.91	12.36	11.91	12.30
500	NYSE	HTY	Mon, Sep 21, 2009	11.93	12.13	11.84	11.97
499	NYSE	HTY	Fri, Sep 18, 2009	11.87	12.02	11.77	11.95
498	NYSE	HTY	Thu, Sep 17, 2009	12.03	12.43	11.74	11.77
497	NYSE	HTY	Wed, Sep 16, 2009	12.02	12.32	12.02	12.14
496	NYSE	HTY	Tue, Sep 15, 2009	12.19	12.56	12.02	12.09
495	NYSE	HTY	Mon, Sep 14, 2009	11.97	12.24	11.93	12.24
494	NYSE	HTY	Fri, Sep 11, 2009	11.75	11.97	11.75	11.97
493	NYSE	HTY	Thu, Sep 10, 2009	11.70	11.86	11.70	11.81
492	NYSE	HTY	Wed, Sep 9, 2009	11.80	11.98	11.66	11.77
491	NYSE	HTY	Tue, Sep 8, 2009	12.06	12.39	11.97	12.04
490	NYSE	HTY	Fri, Sep 4, 2009	12.02	12.14	11.97	12.05
489	NYSE	HTY	Thu, Sep 3, 2009	11.82	12.24	11.68	11.90
488	NYSE	HTY	Wed, Sep 2, 2009	11.66	11.93	11.66	11.91
487	NYSE	HTY	Tue, Sep 1, 2009	11.98	12.06	11.74	11.77
486	NYSE	HTY	Mon, Aug 31, 2009	12.04	12.09	11.83	11.98
485	NYSE	HTY	Fri, Aug 28, 2009	12.06	12.21	12.05	12.06
484	NYSE	HTY	Thu, Aug 27, 2009	12.17	12.24	11.82	12.05
483	NYSE	HTY	Wed, Aug 26, 2009	12.24	12.36	12.11	12.17
482	NYSE	HTY	Tue, Aug 25, 2009	12.01	12.30	11.90	12.20
481	NYSE	HTY	Mon, Aug 24, 2009	12.01	12.23	11.97	12.04
480	NYSE	HTY	Fri, Aug 21, 2009	12.00	12.20	11.99	12.01
479	NYSE	HTY	Thu, Aug 20, 2009	11.89	12.00	11.89	12.00
478	NYSE	HTY	Wed, Aug 19, 2009	11.73	12.08	11.73	11.87
477	NYSE	HTY	Tue, Aug 18, 2009	11.66	12.05	11.66	11.79
476	NYSE	HTY	Mon, Aug 17, 2009	11.88	11.88	11.63	11.65
475	NYSE	HTY	Fri, Aug 14, 2009	12.05	12.16	11.90	11.93
474	NYSE	HTY	Thu, Aug 13, 2009	11.98	12.12	11.98	12.05
473	NYSE	HTY	Wed, Aug 12, 2009	11.81	12.17	11.81	12.00
472	NYSE	HTY	Tue, Aug 11, 2009	11.91	11.99	11.69	11.69
471	NYSE	HTY	Mon, Aug 10, 2009	11.92	12.00	11.88	11.95
470	NYSE	HTY	Fri, Aug 7, 2009	11.91	11.94	11.85	11.92
469	NYSE	HTY	Thu, Aug 6, 2009	11.98	11.99	11.74	11.78
468	NYSE	HTY	Wed, Aug 5, 2009	11.99	11.99	11.82	11.86
467	NYSE	HTY	Tue, Aug 4, 2009	11.89	11.97	11.81	11.92
466	NYSE	HTY	Mon, Aug 3, 2009	11.70	11.99	11.70	11.82
465	NYSE	HTY	Fri, Jul 31, 2009	11.51	11.99	11.51	11.92
464	NYSE	HTY	Thu, Jul 30, 2009	11.46	11.72	11.46	11.61
463	NYSE	HTY	Wed, Jul 29, 2009	11.63	11.78	11.32	11.39
462	NYSE	HTY	Tue, Jul 28, 2009	11.45	11.70	11.45	11.61
461	NYSE	HTY	Mon, Jul 27, 2009	11.42	11.77	11.31	11.45
460	NYSE	HTY	Fri, Jul 24, 2009	11.25	11.38	11.15	11.35
459	NYSE	HTY	Thu, Jul 23, 2009	11.12	11.56	11.12	11.21
458	NYSE	HTY	Wed, Jul 22, 2009	10.86	11.12	10.86	11.07
457	NYSE	HTY	Tue, Jul 21, 2009	11.13	11.46	10.87	10.87
456	NYSE	HTY	Mon, Jul 20, 2009	10.98	11.13	10.96	11.13
455	NYSE	HTY	Fri, Jul 17, 2009	10.99	10.99	10.85	10.91
454	NYSE	HTY	Thu, Jul 16, 2009	10.84	11.04	10.78	10.97
453	NYSE	HTY	Wed, Jul 15, 2009	10.72	11.01	10.72	10.99
452	NYSE	HTY	Tue, Jul 14, 2009	10.77	10.79	10.59	10.66
451	NYSE	HTY	Mon, Jul 13, 2009	10.86	10.86	10.24	10.60
450	NYSE	HTY	Fri, Jul 10, 2009	10.71	10.82	10.67	10.73
449	NYSE	HTY	Thu, Jul 9, 2009	10.60	10.81	10.56	10.81
448	NYSE	HTY	Wed, Jul 8, 2009	10.91	10.91	10.60	10.61
447	NYSE	HTY	Tue, Jul 7, 2009	11.02	11.02	10.80	10.80
446	NYSE	HTY	Mon, Jul 6, 2009	10.88	11.02	10.85	11.02
445	NYSE	HTY	Thu, Jul 2, 2009	10.96	10.98	10.80	10.98
444	NYSE	HTY	Wed, Jul 1, 2009	10.78	11.07	10.78	11.00
443	NYSE	HTY	Tue, Jun 30, 2009	10.90	11.12	10.77	10.78
442	NYSE	HTY	Mon, Jun 29, 2009	10.76	10.86	10.75	10.80
441	NYSE	HTY	Fri, Jun 26, 2009	10.85	10.87	10.68	10.73
440	NYSE	HTY	Thu, Jun 25, 2009	10.60	10.82	10.60	10.81
439	NYSE	HTY	Wed, Jun 24, 2009	10.35	10.68	10.35	10.60
438	NYSE	HTY	Tue, Jun 23, 2009	10.40	10.43	10.17	10.35
437	NYSE	HTY	Mon, Jun 22, 2009	10.56	10.56	10.20	10.31
436	NYSE	HTY	Fri, Jun 19, 2009	10.53	10.54	10.40	10.54
435	NYSE	HTY	Thu, Jun 18, 2009	10.52	10.54	10.39	10.52
434	NYSE	HTY	Wed, Jun 17, 2009	10.71	10.74	10.26	10.47
433	NYSE	HTY	Tue, Jun 16, 2009	10.58	10.80	10.55	10.70
432	NYSE	HTY	Mon, Jun 15, 2009	10.56	10.69	10.30	10.53
431	NYSE	HTY	Fri, Jun 12, 2009	10.49	10.89	10.49	10.74
430	NYSE	HTY	Thu, Jun 11, 2009	10.61	10.85	10.55	10.67
429	NYSE	HTY	Wed, Jun 10, 2009	10.36	10.68	10.36	10.54
428	NYSE	HTY	Tue, Jun 9, 2009	10.66	10.76	10.48	10.48
427	NYSE	HTY	Mon, Jun 8, 2009	10.90	10.96	10.81	10.93
426	NYSE	HTY	Fri, Jun 5, 2009	10.93	11.00	10.90	10.90
425	NYSE	HTY	Thu, Jun 4, 2009	10.76	10.94	10.54	10.81
424	NYSE	HTY	Wed, Jun 3, 2009	11.05	11.19	10.47	10.83
423	NYSE	HTY	Tue, Jun 2, 2009	11.07	11.22	11.02	11.15
422	NYSE	HTY	Mon, Jun 1, 2009	11.20	11.27	11.08	11.21
421	NYSE	HTY	Fri, May 29, 2009	10.57	10.99	10.55	10.99
420	NYSE	HTY	Thu, May 28, 2009	10.43	10.64	10.36	10.61
419	NYSE	HTY	Wed, May 27, 2009	10.55	10.63	10.42	10.48
418	NYSE	HTY	Tue, May 26, 2009	10.27	10.55	10.27	10.54
417	NYSE	HTY	Fri, May 22, 2009	10.25	10.39	10.17	10.39
416	NYSE	HTY	Thu, May 21, 2009	10.00	10.19	10.00	10.17
415	NYSE	HTY	Wed, May 20, 2009	10.40	10.43	10.17	10.20
414	NYSE	HTY	Tue, May 19, 2009	10.19	10.32	10.16	10.28
413	NYSE	HTY	Mon, May 18, 2009	10.19	10.33	10.04	10.20
412	NYSE	HTY	Fri, May 15, 2009	10.10	10.26	10.05	10.05
411	NYSE	HTY	Thu, May 14, 2009	9.99	10.23	9.98	10.13
410	NYSE	HTY	Wed, May 13, 2009	9.98	10.19	9.98	10.08
409	NYSE	HTY	Tue, May 12, 2009	10.12	10.21	9.95	10.06
408	NYSE	HTY	Mon, May 11, 2009	10.23	10.24	9.87	10.00
407	NYSE	HTY	Fri, May 8, 2009	10.03	10.32	9.99	10.17
406	NYSE	HTY	Thu, May 7, 2009	10.23	10.30	9.95	10.01
405	NYSE	HTY	Wed, May 6, 2009	10.10	10.32	10.05	10.20
404	NYSE	HTY	Tue, May 5, 2009	10.24	10.24	10.06	10.08
403	NYSE	HTY	Mon, May 4, 2009	9.86	10.21	9.86	10.20
402	NYSE	HTY	Fri, May 1, 2009	9.74	10.07	9.74	10.01
401	NYSE	HTY	Thu, Apr 30, 2009	9.75	10.00	9.56	9.80
400	NYSE	HTY	Wed, Apr 29, 2009	9.59	9.93	9.59	9.75
399	NYSE	HTY	Tue, Apr 28, 2009	9.49	9.73	9.49	9.61
398	NYSE	HTY	Mon, Apr 27, 2009	9.58	9.79	9.55	9.55
397	NYSE	HTY	Fri, Apr 24, 2009	9.54	9.77	9.54	9.72
396	NYSE	HTY	Thu, Apr 23, 2009	9.62	9.69	9.52	9.56
395	NYSE	HTY	Wed, Apr 22, 2009	9.61	9.73	9.50	9.55
394	NYSE	HTY	Tue, Apr 21, 2009	9.47	9.70	9.46	9.61
393	NYSE	HTY	Mon, Apr 20, 2009	9.65	9.65	9.39	9.46
392	NYSE	HTY	Fri, Apr 17, 2009	9.76	10.04	9.72	9.84
391	NYSE	HTY	Thu, Apr 16, 2009	9.78	9.78	9.45	9.73
390	NYSE	HTY	Wed, Apr 15, 2009	9.33	9.56	9.33	9.56
389	NYSE	HTY	Tue, Apr 14, 2009	9.83	9.89	9.31	9.46
388	NYSE	HTY	Mon, Apr 13, 2009	9.84	9.93	9.50	9.84
387	NYSE	HTY	Thu, Apr 9, 2009	9.90	10.19	9.86	9.88
386	NYSE	HTY	Wed, Apr 8, 2009	10.06	10.10	9.81	9.81
385	NYSE	HTY	Tue, Apr 7, 2009	10.00	10.12	9.94	10.10
384	NYSE	HTY	Mon, Apr 6, 2009	10.20	10.23	9.71	10.10
383	NYSE	HTY	Fri, Apr 3, 2009	9.95	10.25	9.82	10.25
382	NYSE	HTY	Thu, Apr 2, 2009	9.88	10.11	9.80	10.07
381	NYSE	HTY	Wed, Apr 1, 2009	9.38	9.72	9.34	9.71
380	NYSE	HTY	Tue, Mar 31, 2009	9.65	9.69	9.47	9.65
379	NYSE	HTY	Mon, Mar 30, 2009	9.38	9.92	9.24	9.29
378	NYSE	HTY	Fri, Mar 27, 2009	9.80	9.82	9.48	9.67
377	NYSE	HTY	Thu, Mar 26, 2009	9.54	10.00	9.54	9.86
376	NYSE	HTY	Wed, Mar 25, 2009	9.32	9.73	9.32	9.56
375	NYSE	HTY	Tue, Mar 24, 2009	9.73	9.81	9.52	9.52
374	NYSE	HTY	Mon, Mar 23, 2009	9.74	9.78	9.57	9.78
373	NYSE	HTY	Fri, Mar 20, 2009	9.19	9.44	9.19	9.36
372	NYSE	HTY	Thu, Mar 19, 2009	9.70	9.75	9.21	9.27
371	NYSE	HTY	Wed, Mar 18, 2009	9.44	9.53	9.18	9.53
370	NYSE	HTY	Tue, Mar 17, 2009	9.15	9.43	9.05	9.36
369	NYSE	HTY	Mon, Mar 16, 2009	9.02	9.36	9.02	9.15
368	NYSE	HTY	Fri, Mar 13, 2009	9.00	9.11	8.99	9.02
367	NYSE	HTY	Thu, Mar 12, 2009	8.68	9.05	8.47	9.00
366	NYSE	HTY	Wed, Mar 11, 2009	8.42	8.77	8.42	8.73
365	NYSE	HTY	Tue, Mar 10, 2009	7.92	8.56	7.92	8.49
364	NYSE	HTY	Mon, Mar 9, 2009	8.43	8.74	8.11	8.28
363	NYSE	HTY	Fri, Mar 6, 2009	8.43	8.84	8.16	8.65
362	NYSE	HTY	Thu, Mar 5, 2009	9.06	9.06	8.53	8.69
361	NYSE	HTY	Wed, Mar 4, 2009	9.00	9.28	8.68	9.19
360	NYSE	HTY	Tue, Mar 3, 2009	9.26	9.34	8.70	8.86
359	NYSE	HTY	Mon, Mar 2, 2009	9.52	9.73	9.19	9.35
358	NYSE	HTY	Fri, Feb 27, 2009	9.75	9.98	9.50	9.75
357	NYSE	HTY	Thu, Feb 26, 2009	10.10	10.22	10.10	10.15
356	NYSE	HTY	Wed, Feb 25, 2009	9.99	10.19	9.56	10.17
355	NYSE	HTY	Tue, Feb 24, 2009	9.73	9.94	9.14	9.94
354	NYSE	HTY	Mon, Feb 23, 2009	10.20	10.20	9.72	9.82
353	NYSE	HTY	Fri, Feb 20, 2009	9.80	10.18	9.79	10.13
352	NYSE	HTY	Thu, Feb 19, 2009	10.42	10.67	9.93	10.22
351	NYSE	HTY	Wed, Feb 18, 2009	10.46	10.96	10.27	10.36
350	NYSE	HTY	Tue, Feb 17, 2009	11.33	11.54	10.17	10.45
349	NYSE	HTY	Fri, Feb 13, 2009	11.25	11.66	11.25	11.63
348	NYSE	HTY	Thu, Feb 12, 2009	11.76	11.79	11.23	11.43
347	NYSE	HTY	Wed, Feb 11, 2009	11.70	11.82	11.65	11.77
346	NYSE	HTY	Tue, Feb 10, 2009	11.63	11.79	11.50	11.69
345	NYSE	HTY	Mon, Feb 9, 2009	11.46	11.65	11.32	11.63
344	NYSE	HTY	Fri, Feb 6, 2009	11.47	11.78	11.47	11.50
343	NYSE	HTY	Thu, Feb 5, 2009	11.40	11.52	11.35	11.35
342	NYSE	HTY	Wed, Feb 4, 2009	11.77	11.90	11.40	11.40
341	NYSE	HTY	Tue, Feb 3, 2009	11.44	11.63	11.44	11.60
340	NYSE	HTY	Mon, Feb 2, 2009	11.27	11.50	11.15	11.49
339	NYSE	HTY	Fri, Jan 30, 2009	11.34	11.50	11.23	11.37
338	NYSE	HTY	Thu, Jan 29, 2009	11.49	11.62	11.26	11.37
337	NYSE	HTY	Wed, Jan 28, 2009	11.28	11.85	11.28	11.50
336	NYSE	HTY	Tue, Jan 27, 2009	11.42	11.65	11.30	11.30
335	NYSE	HTY	Mon, Jan 26, 2009	11.70	11.95	11.43	11.54
334	NYSE	HTY	Fri, Jan 23, 2009	11.37	12.00	11.37	11.54
333	NYSE	HTY	Thu, Jan 22, 2009	11.45	11.88	11.37	11.66
332	NYSE	HTY	Wed, Jan 21, 2009	10.91	11.90	10.91	11.66
331	NYSE	HTY	Tue, Jan 20, 2009	11.20	11.38	10.99	10.99
330	NYSE	HTY	Fri, Jan 16, 2009	11.16	11.50	11.01	11.12
329	NYSE	HTY	Thu, Jan 15, 2009	10.98	11.14	10.71	10.99
328	NYSE	HTY	Wed, Jan 14, 2009	11.02	11.15	11.00	11.00
327	NYSE	HTY	Tue, Jan 13, 2009	11.15	11.33	11.02	11.16
326	NYSE	HTY	Mon, Jan 12, 2009	11.10	11.20	11.00	11.12
325	NYSE	HTY	Fri, Jan 9, 2009	11.44	11.44	11.12	11.20
324	NYSE	HTY	Thu, Jan 8, 2009	11.28	11.38	11.23	11.28
323	NYSE	HTY	Wed, Jan 7, 2009	11.47	11.72	11.27	11.40
322	NYSE	HTY	Tue, Jan 6, 2009	11.32	11.78	11.09	11.78
321	NYSE	HTY	Mon, Jan 5, 2009	11.20	11.20	10.65	11.20
320	NYSE	HTY	Fri, Jan 2, 2009	10.79	11.38	10.79	11.23
319	NYSE	HTY	Wed, Dec 31, 2008	11.00	11.00	10.59	10.86
318	NYSE	HTY	Tue, Dec 30, 2008	10.20	10.57	10.12	10.57
317	NYSE	HTY	Mon, Dec 29, 2008	10.25	10.57	10.20	10.23
316	NYSE	HTY	Fri, Dec 26, 2008	10.11	10.76	10.04	10.27
315	NYSE	HTY	Wed, Dec 24, 2008	9.94	10.29	9.92	9.92
314	NYSE	HTY	Tue, Dec 23, 2008	9.44	9.94	9.44	9.71
313	NYSE	HTY	Mon, Dec 22, 2008	9.85	9.99	9.64	9.76
312	NYSE	HTY	Fri, Dec 19, 2008	9.61	9.74	9.41	9.71
311	NYSE	HTY	Thu, Dec 18, 2008	9.39	9.75	9.39	9.61
310	NYSE	HTY	Wed, Dec 17, 2008	9.08	9.68	8.90	9.50
309	NYSE	HTY	Tue, Dec 16, 2008	9.03	9.59	9.03	9.30
308	NYSE	HTY	Mon, Dec 15, 2008	8.69	9.12	8.69	9.02
307	NYSE	HTY	Fri, Dec 12, 2008	8.90	9.09	8.72	9.07
306	NYSE	HTY	Thu, Dec 11, 2008	9.10	9.29	8.92	9.03
305	NYSE	HTY	Wed, Dec 10, 2008	9.90	9.94	9.27	9.55
304	NYSE	HTY	Tue, Dec 9, 2008	9.99	9.99	9.65	9.70
303	NYSE	HTY	Mon, Dec 8, 2008	9.72	10.83	9.72	10.21
302	NYSE	HTY	Fri, Dec 5, 2008	9.48	9.63	9.30	9.59
301	NYSE	HTY	Thu, Dec 4, 2008	9.52	9.79	9.51	9.58
300	NYSE	HTY	Wed, Dec 3, 2008	9.30	9.71	9.22	9.71
299	NYSE	HTY	Tue, Dec 2, 2008	9.21	9.75	9.17	9.30
298	NYSE	HTY	Mon, Dec 1, 2008	9.48	9.48	9.10	9.10
297	NYSE	HTY	Fri, Nov 28, 2008	9.31	9.66	9.30	9.66
296	NYSE	HTY	Wed, Nov 26, 2008	8.87	9.32	8.87	9.25
295	NYSE	HTY	Tue, Nov 25, 2008	9.28	9.33	8.93	9.04
294	NYSE	HTY	Mon, Nov 24, 2008	9.00	9.13	8.78	9.00
293	NYSE	HTY	Fri, Nov 21, 2008	8.32	8.55	8.27	8.54
292	NYSE	HTY	Thu, Nov 20, 2008	9.01	9.07	8.25	8.25
291	NYSE	HTY	Wed, Nov 19, 2008	9.43	9.69	9.19	9.20
290	NYSE	HTY	Tue, Nov 18, 2008	9.90	10.11	9.53	9.62
289	NYSE	HTY	Mon, Nov 17, 2008	10.09	10.11	9.62	9.93
288	NYSE	HTY	Fri, Nov 14, 2008	9.90	10.20	9.81	10.15
287	NYSE	HTY	Thu, Nov 13, 2008	10.32	10.53	9.70	10.13
286	NYSE	HTY	Wed, Nov 12, 2008	10.55	10.59	10.24	10.24
285	NYSE	HTY	Tue, Nov 11, 2008	10.65	10.89	10.29	10.69
284	NYSE	HTY	Mon, Nov 10, 2008	11.00	11.42	10.68	10.92
283	NYSE	HTY	Fri, Nov 7, 2008	10.58	10.95	10.55	10.67
282	NYSE	HTY	Thu, Nov 6, 2008	11.16	11.50	10.59	10.62
281	NYSE	HTY	Wed, Nov 5, 2008	11.58	11.64	11.25	11.26
280	NYSE	HTY	Tue, Nov 4, 2008	11.49	11.70	11.48	11.66
279	NYSE	HTY	Mon, Nov 3, 2008	11.06	11.46	11.06	11.29
278	NYSE	HTY	Fri, Oct 31, 2008	10.80	11.26	10.59	11.00
277	NYSE	HTY	Thu, Oct 30, 2008	10.83	11.01	10.60	10.81
276	NYSE	HTY	Wed, Oct 29, 2008	10.45	10.91	10.43	10.64
275	NYSE	HTY	Tue, Oct 28, 2008	10.15	10.43	9.97	10.18
274	NYSE	HTY	Mon, Oct 27, 2008	9.95	10.23	9.62	9.73
273	NYSE	HTY	Fri, Oct 24, 2008	9.60	10.13	9.41	9.91
272	NYSE	HTY	Thu, Oct 23, 2008	10.16	10.57	9.70	10.08
271	NYSE	HTY	Wed, Oct 22, 2008	10.30	10.40	10.02	10.24
270	NYSE	HTY	Tue, Oct 21, 2008	10.49	10.70	10.42	10.58
269	NYSE	HTY	Mon, Oct 20, 2008	10.24	10.60	10.13	10.60
268	NYSE	HTY	Fri, Oct 17, 2008	9.54	10.29	9.36	10.05
267	NYSE	HTY	Thu, Oct 16, 2008	9.52	9.84	9.01	9.67
266	NYSE	HTY	Wed, Oct 15, 2008	9.99	10.00	8.90	9.39
265	NYSE	HTY	Tue, Oct 14, 2008	10.20	10.57	9.90	10.18
264	NYSE	HTY	Mon, Oct 13, 2008	8.95	9.87	8.60	9.72
263	NYSE	HTY	Fri, Oct 10, 2008	7.00	10.00	7.00	8.05
262	NYSE	HTY	Thu, Oct 9, 2008	9.80	10.08	8.60	8.64
261	NYSE	HTY	Wed, Oct 8, 2008	9.55	10.19	9.28	9.80
260	NYSE	HTY	Tue, Oct 7, 2008	10.36	10.70	9.81	10.25
259	NYSE	HTY	Mon, Oct 6, 2008	11.21	11.21	10.11	10.54
258	NYSE	HTY	Fri, Oct 3, 2008	11.42	11.89	11.25	11.40
257	NYSE	HTY	Thu, Oct 2, 2008	11.30	11.97	11.10	11.22
256	NYSE	HTY	Wed, Oct 1, 2008	11.02	12.25	11.01	11.78
255	NYSE	HTY	Tue, Sep 30, 2008	11.45	11.45	10.80	11.25
254	NYSE	HTY	Mon, Sep 29, 2008	11.77	11.77	10.49	10.74
253	NYSE	HTY	Fri, Sep 26, 2008	11.79	11.82	11.45	11.66
252	NYSE	HTY	Thu, Sep 25, 2008	11.42	11.99	11.41	11.86
251	NYSE	HTY	Wed, Sep 24, 2008	11.39	11.50	11.28	11.40
250	NYSE	HTY	Tue, Sep 23, 2008	12.10	12.14	11.15	11.22
249	NYSE	HTY	Mon, Sep 22, 2008	13.01	13.01	11.71	12.02
248	NYSE	HTY	Fri, Sep 19, 2008	12.20	13.53	12.20	13.09
247	NYSE	HTY	Thu, Sep 18, 2008	10.25	11.62	10.03	11.34
246	NYSE	HTY	Wed, Sep 17, 2008	11.94	11.95	10.50	10.75
245	NYSE	HTY	Tue, Sep 16, 2008	11.59	12.09	11.25	12.05
244	NYSE	HTY	Mon, Sep 15, 2008	12.53	12.77	12.31	12.34
243	NYSE	HTY	Fri, Sep 12, 2008	12.75	13.16	12.72	13.10
242	NYSE	HTY	Thu, Sep 11, 2008	13.48	13.48	13.15	13.36
241	NYSE	HTY	Wed, Sep 10, 2008	13.37	13.63	13.35	13.53
240	NYSE	HTY	Tue, Sep 9, 2008	13.96	13.96	13.27	13.33
239	NYSE	HTY	Mon, Sep 8, 2008	14.05	14.27	13.52	13.85
238	NYSE	HTY	Fri, Sep 5, 2008	13.94	13.95	13.74	13.75
237	NYSE	HTY	Thu, Sep 4, 2008	14.13	14.21	13.87	13.95
236	NYSE	HTY	Wed, Sep 3, 2008	13.93	14.22	13.93	14.17
235	NYSE	HTY	Tue, Sep 2, 2008	14.20	14.20	14.00	14.00
234	NYSE	HTY	Fri, Aug 29, 2008	14.05	14.13	13.97	14.02
233	NYSE	HTY	Thu, Aug 28, 2008	13.99	14.29	13.95	14.01
232	NYSE	HTY	Wed, Aug 27, 2008	13.98	13.98	13.70	13.95
231	NYSE	HTY	Tue, Aug 26, 2008	13.83	14.06	13.80	13.95
230	NYSE	HTY	Mon, Aug 25, 2008	14.17	14.17	13.47	13.79
229	NYSE	HTY	Thu, Aug 21, 2008	14.03	14.21	13.99	14.21
228	NYSE	HTY	Wed, Aug 20, 2008	13.83	14.05	13.82	14.01
227	NYSE	HTY	Tue, Aug 19, 2008	14.08	14.14	13.83	13.83
226	NYSE	HTY	Mon, Aug 18, 2008	14.43	14.52	14.08	14.20
225	NYSE	HTY	Fri, Aug 15, 2008	14.64	14.64	14.32	14.46
224	NYSE	HTY	Thu, Aug 14, 2008	14.50	14.68	14.45	14.52
223	NYSE	HTY	Wed, Aug 13, 2008	14.42	14.75	14.33	14.43
222	NYSE	HTY	Tue, Aug 12, 2008	14.75	14.75	14.38	14.40
221	NYSE	HTY	Mon, Aug 11, 2008	14.25	15.01	14.25	14.59
220	NYSE	HTY	Fri, Aug 8, 2008	14.47	14.65	14.25	14.51
219	NYSE	HTY	Thu, Aug 7, 2008	14.48	14.49	14.30	14.41
218	NYSE	HTY	Wed, Aug 6, 2008	14.43	14.61	14.31	14.51
217	NYSE	HTY	Tue, Aug 5, 2008	14.30	14.55	14.29	14.40
216	NYSE	HTY	Mon, Aug 4, 2008	14.33	14.33	14.11	14.17
215	NYSE	HTY	Fri, Aug 1, 2008	14.25	14.43	14.25	14.28
214	NYSE	HTY	Thu, Jul 31, 2008	14.21	14.40	14.11	14.32
213	NYSE	HTY	Wed, Jul 30, 2008	14.58	14.58	14.23	14.38
212	NYSE	HTY	Tue, Jul 29, 2008	14.30	14.50	14.19	14.43
211	NYSE	HTY	Mon, Jul 28, 2008	14.35	14.51	14.10	14.22
210	NYSE	HTY	Fri, Jul 25, 2008	14.59	14.61	14.31	14.47
209	NYSE	HTY	Thu, Jul 24, 2008	14.60	14.91	14.27	14.40
208	NYSE	HTY	Wed, Jul 23, 2008	14.68	14.95	14.52	14.78
207	NYSE	HTY	Tue, Jul 22, 2008	14.63	14.74	14.47	14.61
206	NYSE	HTY	Mon, Jul 21, 2008	15.35	15.35	14.72	14.93
205	NYSE	HTY	Fri, Jul 18, 2008	14.51	14.99	14.39	14.96
204	NYSE	HTY	Thu, Jul 17, 2008	14.35	15.20	14.32	14.47
203	NYSE	HTY	Wed, Jul 16, 2008	14.00	14.33	13.92	14.23
202	NYSE	HTY	Tue, Jul 15, 2008	14.49	14.49	13.81	14.00
201	NYSE	HTY	Mon, Jul 14, 2008	14.95	14.95	14.19	14.64
200	NYSE	HTY	Fri, Jul 11, 2008	14.65	15.06	14.65	14.94
199	NYSE	HTY	Thu, Jul 10, 2008	15.45	15.46	15.00	15.15
198	NYSE	HTY	Wed, Jul 9, 2008	15.50	15.50	15.11	15.19
197	NYSE	HTY	Tue, Jul 8, 2008	15.15	15.70	14.00	15.70
196	NYSE	HTY	Mon, Jul 7, 2008	14.84	14.87	14.56	14.85
195	NYSE	HTY	Thu, Jul 3, 2008	15.10	15.10	14.75	14.78
194	NYSE	HTY	Wed, Jul 2, 2008	15.14	15.16	14.77	14.90
193	NYSE	HTY	Tue, Jul 1, 2008	14.73	15.01	14.73	14.98
192	NYSE	HTY	Mon, Jun 30, 2008	15.05	15.05	14.65	15.00
191	NYSE	HTY	Fri, Jun 27, 2008	14.75	14.75	14.25	14.63
190	NYSE	HTY	Thu, Jun 26, 2008	14.95	15.05	14.52	14.70
189	NYSE	HTY	Wed, Jun 25, 2008	14.97	15.25	14.97	15.24
188	NYSE	HTY	Tue, Jun 24, 2008	15.29	15.42	14.81	15.03
187	NYSE	HTY	Mon, Jun 23, 2008	16.13	16.13	15.30	15.42
186	NYSE	HTY	Fri, Jun 20, 2008	16.00	16.20	15.65	16.20
185	NYSE	HTY	Thu, Jun 19, 2008	16.20	16.22	15.88	16.00
184	NYSE	HTY	Wed, Jun 18, 2008	16.10	16.16	15.89	16.00
183	NYSE	HTY	Tue, Jun 17, 2008	16.46	16.47	16.11	16.20
182	NYSE	HTY	Mon, Jun 16, 2008	16.45	16.53	16.16	16.40
181	NYSE	HTY	Fri, Jun 13, 2008	16.75	16.75	16.28	16.45
180	NYSE	HTY	Thu, Jun 12, 2008	16.52	16.73	16.30	16.44
179	NYSE	HTY	Wed, Jun 11, 2008	16.74	16.74	16.41	16.67
178	NYSE	HTY	Tue, Jun 10, 2008	16.98	16.98	16.35	16.55
177	NYSE	HTY	Mon, Jun 9, 2008	16.97	17.00	16.80	16.90
176	NYSE	HTY	Fri, Jun 6, 2008	17.80	17.85	17.40	17.65
175	NYSE	HTY	Thu, Jun 5, 2008	17.21	17.38	17.14	17.38
174	NYSE	HTY	Wed, Jun 4, 2008	17.25	17.25	17.02	17.15
173	NYSE	HTY	Tue, Jun 3, 2008	17.23	17.26	17.04	17.21
172	NYSE	HTY	Mon, Jun 2, 2008	16.98	17.25	16.75	17.19
171	NYSE	HTY	Fri, May 30, 2008	16.93	17.00	16.68	17.00
170	NYSE	HTY	Thu, May 29, 2008	16.98	16.98	16.63	16.85
169	NYSE	HTY	Wed, May 28, 2008	16.76	16.92	16.67	16.90
168	NYSE	HTY	Tue, May 27, 2008	16.92	16.92	16.47	16.60
167	NYSE	HTY	Fri, May 23, 2008	16.75	16.84	16.64	16.78
166	NYSE	HTY	Thu, May 22, 2008	16.90	16.94	16.20	16.64
165	NYSE	HTY	Wed, May 21, 2008	16.94	17.04	16.69	16.69
164	NYSE	HTY	Tue, May 20, 2008	16.85	16.92	16.68	16.76
163	NYSE	HTY	Mon, May 19, 2008	16.95	17.13	16.85	16.92
162	NYSE	HTY	Fri, May 16, 2008	17.00	17.23	16.93	17.14
161	NYSE	HTY	Thu, May 15, 2008	17.05	17.21	16.97	17.13
160	NYSE	HTY	Wed, May 14, 2008	16.80	17.03	16.64	17.02
159	NYSE	HTY	Tue, May 13, 2008	16.60	16.67	16.58	16.64
158	NYSE	HTY	Mon, May 12, 2008	16.35	16.48	16.35	16.48
157	NYSE	HTY	Fri, May 9, 2008	16.31	16.42	16.30	16.40
156	NYSE	HTY	Thu, May 8, 2008	16.39	16.44	16.34	16.41
155	NYSE	HTY	Wed, May 7, 2008	16.59	16.59	16.33	16.45
154	NYSE	HTY	Tue, May 6, 2008	16.35	16.66	16.31	16.64
153	NYSE	HTY	Mon, May 5, 2008	16.24	16.42	16.24	16.34
152	NYSE	HTY	Fri, May 2, 2008	16.15	16.29	16.07	16.27
151	NYSE	HTY	Thu, May 1, 2008	15.88	15.98	15.65	15.83
150	NYSE	HTY	Wed, Apr 30, 2008	15.92	15.93	15.72	15.76
149	NYSE	HTY	Tue, Apr 29, 2008	15.96	15.97	15.77	15.89
148	NYSE	HTY	Mon, Apr 28, 2008	16.15	16.25	15.94	15.94
147	NYSE	HTY	Fri, Apr 25, 2008	16.00	16.00	15.68	15.93
146	NYSE	HTY	Thu, Apr 24, 2008	15.71	15.95	15.28	15.92
145	NYSE	HTY	Wed, Apr 23, 2008	15.88	15.88	15.39	15.44
144	NYSE	HTY	Tue, Apr 22, 2008	16.07	16.09	15.50	15.86
143	NYSE	HTY	Mon, Apr 21, 2008	15.75	16.00	15.60	16.00
142	NYSE	HTY	Fri, Apr 18, 2008	15.76	16.15	15.68	16.07
141	NYSE	HTY	Thu, Apr 17, 2008	15.50	15.60	15.20	15.59
140	NYSE	HTY	Wed, Apr 16, 2008	15.02	15.54	15.02	15.44
139	NYSE	HTY	Tue, Apr 15, 2008	15.21	15.39	15.01	15.23
138	NYSE	HTY	Mon, Apr 14, 2008	15.19	15.20	14.91	15.19
137	NYSE	HTY	Fri, Apr 11, 2008	15.28	15.34	15.05	15.20
136	NYSE	HTY	Thu, Apr 10, 2008	15.65	15.65	15.18	15.28
135	NYSE	HTY	Wed, Apr 9, 2008	15.95	16.03	15.46	15.47
134	NYSE	HTY	Tue, Apr 8, 2008	16.65	16.67	15.93	16.03
133	NYSE	HTY	Mon, Apr 7, 2008	16.17	16.63	16.04	16.59
132	NYSE	HTY	Fri, Apr 4, 2008	16.34	16.35	16.00	16.25
131	NYSE	HTY	Thu, Apr 3, 2008	16.21	16.25	15.97	16.25
130	NYSE	HTY	Wed, Apr 2, 2008	15.80	16.50	15.78	16.35
129	NYSE	HTY	Tue, Apr 1, 2008	15.50	15.97	15.50	15.97
128	NYSE	HTY	Mon, Mar 31, 2008	15.35	15.50	15.35	15.41
127	NYSE	HTY	Fri, Mar 28, 2008	15.23	15.35	15.11	15.32
126	NYSE	HTY	Thu, Mar 27, 2008	15.06	15.20	14.95	15.20
125	NYSE	HTY	Wed, Mar 26, 2008	15.04	15.27	14.90	14.92
124	NYSE	HTY	Tue, Mar 25, 2008	15.34	15.34	14.96	15.26
123	NYSE	HTY	Mon, Mar 24, 2008	15.08	15.41	14.87	15.33
122	NYSE	HTY	Thu, Mar 20, 2008	14.64	15.22	14.64	14.95
121	NYSE	HTY	Wed, Mar 19, 2008	15.00	15.04	14.60	14.60
120	NYSE	HTY	Tue, Mar 18, 2008	14.45	14.89	14.42	14.82
119	NYSE	HTY	Mon, Mar 17, 2008	14.56	14.66	14.11	14.44
118	NYSE	HTY	Fri, Mar 14, 2008	15.30	15.30	14.56	14.79
117	NYSE	HTY	Thu, Mar 13, 2008	15.04	15.17	14.85	15.17
116	NYSE	HTY	Wed, Mar 12, 2008	15.45	15.51	15.04	15.20
115	NYSE	HTY	Tue, Mar 11, 2008	15.36	15.37	14.91	15.37
114	NYSE	HTY	Mon, Mar 10, 2008	14.88	15.12	14.80	15.04
113	NYSE	HTY	Fri, Mar 7, 2008	15.42	15.46	15.27	15.43
112	NYSE	HTY	Thu, Mar 6, 2008	15.50	15.60	15.48	15.52
111	NYSE	HTY	Wed, Mar 5, 2008	15.44	15.61	15.29	15.55
110	NYSE	HTY	Tue, Mar 4, 2008	15.65	15.76	15.02	15.02
109	NYSE	HTY	Mon, Mar 3, 2008	15.65	15.74	15.50	15.65
108	NYSE	HTY	Fri, Feb 29, 2008	16.09	16.16	15.56	15.61
107	NYSE	HTY	Thu, Feb 28, 2008	16.18	16.27	16.09	16.18
106	NYSE	HTY	Wed, Feb 27, 2008	16.10	16.40	16.05	16.25
105	NYSE	HTY	Tue, Feb 26, 2008	15.92	16.23	15.92	16.23
104	NYSE	HTY	Mon, Feb 25, 2008	16.10	16.13	15.77	15.95
103	NYSE	HTY	Fri, Feb 22, 2008	15.99	16.02	15.73	16.00
102	NYSE	HTY	Thu, Feb 21, 2008	15.90	16.08	15.86	16.00
101	NYSE	HTY	Wed, Feb 20, 2008	16.20	16.31	15.90	16.01
100	NYSE	HTY	Tue, Feb 19, 2008	16.77	16.90	16.30	16.36
99	NYSE	HTY	Fri, Feb 15, 2008	16.77	16.77	16.40	16.62
98	NYSE	HTY	Thu, Feb 14, 2008	17.20	17.34	16.80	16.84
97	NYSE	HTY	Wed, Feb 13, 2008	17.40	17.45	17.12	17.28
96	NYSE	HTY	Tue, Feb 12, 2008	17.57	17.58	17.17	17.35
95	NYSE	HTY	Mon, Feb 11, 2008	16.70	17.20	16.51	17.15
94	NYSE	HTY	Fri, Feb 8, 2008	16.70	16.82	16.53	16.64
93	NYSE	HTY	Thu, Feb 7, 2008	16.78	17.05	16.70	16.81
92	NYSE	HTY	Wed, Feb 6, 2008	16.85	17.09	16.80	16.80
91	NYSE	HTY	Tue, Feb 5, 2008	16.75	16.81	15.41	16.61
90	NYSE	HTY	Mon, Feb 4, 2008	16.99	16.99	16.63	16.85
89	NYSE	HTY	Fri, Feb 1, 2008	17.08	17.08	16.70	16.96
88	NYSE	HTY	Thu, Jan 31, 2008	17.03	17.15	16.91	17.11
87	NYSE	HTY	Wed, Jan 30, 2008	17.05	17.35	17.00	17.35
86	NYSE	HTY	Tue, Jan 29, 2008	16.60	17.20	16.60	17.14
85	NYSE	HTY	Mon, Jan 28, 2008	16.28	16.83	16.05	16.67
84	NYSE	HTY	Fri, Jan 25, 2008	16.45	17.00	16.10	16.27
83	NYSE	HTY	Thu, Jan 24, 2008	16.25	16.56	15.90	16.50
82	NYSE	HTY	Wed, Jan 23, 2008	15.52	16.00	15.21	16.00
81	NYSE	HTY	Tue, Jan 22, 2008	15.50	15.89	15.31	15.63
80	NYSE	HTY	Fri, Jan 18, 2008	17.02	17.59	16.13	16.36
79	NYSE	HTY	Thu, Jan 17, 2008	17.80	18.09	16.75	16.90
78	NYSE	HTY	Wed, Jan 16, 2008	17.65	18.10	17.27	17.93
77	NYSE	HTY	Tue, Jan 15, 2008	17.70	18.15	17.41	17.85
76	NYSE	HTY	Mon, Jan 14, 2008	17.80	18.94	17.60	17.85
75	NYSE	HTY	Fri, Jan 11, 2008	17.10	18.75	17.10	17.85
74	NYSE	HTY	Thu, Jan 10, 2008	16.80	17.22	16.75	17.22
73	NYSE	HTY	Wed, Jan 9, 2008	16.95	16.96	16.75	16.93
72	NYSE	HTY	Tue, Jan 8, 2008	17.20	17.54	16.62	16.90
71	NYSE	HTY	Mon, Jan 7, 2008	17.10	17.39	16.77	17.07
70	NYSE	HTY	Fri, Jan 4, 2008	17.23	17.48	17.02	17.06
69	NYSE	HTY	Thu, Jan 3, 2008	16.83	17.31	16.83	17.31
68	NYSE	HTY	Wed, Jan 2, 2008	16.35	16.74	16.30	16.74
67	NYSE	HTY	Mon, Dec 31, 2007	16.35	16.57	16.26	16.44
66	NYSE	HTY	Fri, Dec 28, 2007	16.15	16.60	16.11	16.51
65	NYSE	HTY	Thu, Dec 27, 2007	16.20	16.37	16.06	16.31
64	NYSE	HTY	Wed, Dec 26, 2007	16.63	16.79	16.12	16.35
63	NYSE	HTY	Mon, Dec 24, 2007	16.38	16.75	16.35	16.59
62	NYSE	HTY	Fri, Dec 21, 2007	16.85	17.00	16.10	16.38
61	NYSE	HTY	Thu, Dec 20, 2007	17.50	17.75	16.01	17.05
60	NYSE	HTY	Wed, Dec 19, 2007	17.50	18.30	17.50	17.51
59	NYSE	HTY	Tue, Dec 18, 2007	17.50	17.88	17.46	17.61
58	NYSE	HTY	Mon, Dec 17, 2007	17.55	17.70	17.30	17.50
57	NYSE	HTY	Fri, Dec 14, 2007	17.41	17.62	17.35	17.62
56	NYSE	HTY	Thu, Dec 13, 2007	17.31	17.84	17.29	17.60
55	NYSE	HTY	Wed, Dec 12, 2007	17.40	17.75	17.40	17.54
54	NYSE	HTY	Tue, Dec 11, 2007	17.60	17.78	17.40	17.45
53	NYSE	HTY	Mon, Dec 10, 2007	17.40	18.00	17.25	17.85
52	NYSE	HTY	Fri, Dec 7, 2007	17.31	17.90	17.31	17.60
51	NYSE	HTY	Thu, Dec 6, 2007	17.70	18.00	17.41	17.66
50	NYSE	HTY	Wed, Dec 5, 2007	18.00	18.00	17.50	17.90
49	NYSE	HTY	Tue, Dec 4, 2007	17.35	17.99	17.30	17.45
48	NYSE	HTY	Mon, Dec 3, 2007	17.85	17.85	17.02	17.51
47	NYSE	HTY	Fri, Nov 30, 2007	17.48	18.29	16.10	18.14
46	NYSE	HTY	Thu, Nov 29, 2007	16.50	17.45	16.50	17.40
45	NYSE	HTY	Wed, Nov 28, 2007	16.85	17.40	16.57	17.37
44	NYSE	HTY	Tue, Nov 27, 2007	16.20	17.10	15.90	17.09
43	NYSE	HTY	Mon, Nov 26, 2007	16.42	16.96	16.09	16.60
42	NYSE	HTY	Fri, Nov 23, 2007	16.19	16.48	16.11	16.48
41	NYSE	HTY	Wed, Nov 21, 2007	16.20	16.20	15.54	15.98
40	NYSE	HTY	Tue, Nov 20, 2007	18.55	18.60	14.02	16.20
39	NYSE	HTY	Mon, Nov 19, 2007	19.50	19.50	18.51	18.51
38	NYSE	HTY	Fri, Nov 16, 2007	19.75	19.82	19.61	19.61
37	NYSE	HTY	Thu, Nov 15, 2007	19.50	19.90	19.01	19.67
36	NYSE	HTY	Wed, Nov 14, 2007	19.70	19.95	19.45	19.75
35	NYSE	HTY	Tue, Nov 13, 2007	19.85	19.96	19.01	19.75
34	NYSE	HTY	Mon, Nov 12, 2007	19.65	19.85	19.56	19.85
33	NYSE	HTY	Fri, Nov 9, 2007	19.52	19.60	19.50	19.50
32	NYSE	HTY	Thu, Nov 8, 2007	19.50	19.60	19.50	19.52
31	NYSE	HTY	Wed, Nov 7, 2007	19.65	19.99	19.50	19.50
30	NYSE	HTY	Tue, Nov 6, 2007	20.01	20.01	20.00	20.00
29	NYSE	HTY	Mon, Nov 5, 2007	20.00	20.01	20.00	20.00
28	NYSE	HTY	Fri, Nov 2, 2007	20.01	20.01	20.00	20.00
27	NYSE	HTY	Thu, Nov 1, 2007	20.16	20.16	20.00	20.00
26	NYSE	HTY	Wed, Oct 31, 2007	20.01	20.25	20.01	20.20
25	NYSE	HTY	Tue, Oct 30, 2007	20.00	20.18	20.00	20.00
24	NYSE	HTY	Mon, Oct 29, 2007	20.00	20.05	19.99	20.05
23	NYSE	HTY	Fri, Oct 26, 2007	20.05	20.05	20.00	20.01
22	NYSE	HTY	Thu, Oct 25, 2007	20.01	20.08	20.00	20.01
21	NYSE	HTY	Wed, Oct 24, 2007	19.86	20.08	19.70	20.00
20	NYSE	HTY	Tue, Oct 23, 2007	20.02	20.05	20.00	20.01
19	NYSE	HTY	Mon, Oct 22, 2007	20.10	20.29	20.01	20.01
18	NYSE	HTY	Fri, Oct 19, 2007	20.35	20.35	20.15	20.15
17	NYSE	HTY	Thu, Oct 18, 2007	20.33	20.37	20.15	20.25
16	NYSE	HTY	Wed, Oct 17, 2007	20.47	20.50	20.15	20.25
15	NYSE	HTY	Tue, Oct 16, 2007	20.17	20.50	20.05	20.25
14	NYSE	HTY	Mon, Oct 15, 2007	20.25	20.30	20.20	20.30
13	NYSE	HTY	Fri, Oct 12, 2007	20.15	20.25	20.05	20.25
12	NYSE	HTY	Thu, Oct 11, 2007	20.20	20.50	20.10	20.10
11	NYSE	HTY	Wed, Oct 10, 2007	20.15	20.22	20.06	20.20
10	NYSE	HTY	Tue, Oct 9, 2007	20.19	20.20	20.02	20.13
9	NYSE	HTY	Mon, Oct 8, 2007	20.07	20.19	20.03	20.19
8	NYSE	HTY	Fri, Oct 5, 2007	20.10	20.19	20.00	20.00
7	NYSE	HTY	Thu, Oct 4, 2007	20.05	20.15	20.05	20.07
6	NYSE	HTY	Wed, Oct 3, 2007	20.20	20.20	20.00	20.00
5	NYSE	HTY	Tue, Oct 2, 2007	20.02	20.50	20.02	20.09
4	NYSE	HTY	Mon, Oct 1, 2007	20.40	20.50	20.00	20.00
3	NYSE	HTY	Fri, Sep 28, 2007	20.10	20.50	20.05	20.40
2	NYSE	HTY	Thu, Sep 27, 2007	20.20	20.60	20.00	20.05
1	NYSE	HTY	Wed, Sep 26, 2007	20.00	20.51	19.95	20.20
#	Exchange	Symbol	Date	Open	High	Low	Close

John Hancock Tax-Advantaged Global Shareholder Yield Fund NYSE:HTY 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