|
Closing price on 6/21/2010
|
|
| Open |
96.00 |
| High |
96.50 |
| Low |
96.00 |
| Volume |
23,200 |
| Split-adjusted Price |
17.37 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
+0.80 / +0.84%
|
96.00
|
96.50
|
96.00
|
96.00
|
96.00
|
17.37
|
23,200
|
|
|
6/18/2010
|
-0.30 / -0.31%
|
96.00
|
96.40
|
95.10
|
95.20
|
95.20
|
17.23
|
11,400
|
|
|
6/17/2010
|
-1.50 / -1.55%
|
97.00
|
97.00
|
95.50
|
95.50
|
95.50
|
17.28
|
2,400
|
|
|
6/16/2010
|
+1.00 / +1.04%
|
103.50
|
103.50
|
97.00
|
97.00
|
97.00
|
17.55
|
8,600
|
|
|
6/15/2010
|
+1.00 / +1.05%
|
95.00
|
99.90
|
95.00
|
96.00
|
96.00
|
17.37
|
101,400
|
|
|
6/14/2010
|
+1.80 / +1.93%
|
95.00
|
96.50
|
94.00
|
95.00
|
95.00
|
17.19
|
14,800
|
|
|
6/11/2010
|
+1.00 / +1.08%
|
97.00
|
97.00
|
93.20
|
93.20
|
93.20
|
16.87
|
7,700
|
|
|
6/10/2010
|
-0.30 / -0.32%
|
91.20
|
95.00
|
91.20
|
92.20
|
92.20
|
16.69
|
8,600
|
|
|
6/9/2010
|
-0.50 / -0.54%
|
95.40
|
95.40
|
92.50
|
92.50
|
92.50
|
16.74
|
27,200
|
|
|
6/8/2010
|
+1.00 / +1.09%
|
93.00
|
93.00
|
90.00
|
93.00
|
93.00
|
16.83
|
34,000
|
|
|
6/7/2010
|
-4.00 / -4.17%
|
96.00
|
96.00
|
91.10
|
92.00
|
92.00
|
16.65
|
21,200
|
|
|
6/4/2010
|
0.00 / 0.00%
|
95.00
|
96.20
|
95.00
|
96.00
|
96.00
|
17.37
|
1,300
|
|
|
6/3/2010
|
-4.00 / -4.00%
|
100.00
|
100.00
|
96.00
|
96.00
|
96.00
|
17.37
|
80,800
|
|
|
6/2/2010
|
-2.50 / -2.44%
|
99.90
|
100.00
|
97.00
|
100.00
|
100.00
|
18.10
|
46,500
|
|
|
6/1/2010
|
-2.50 / -2.38%
|
103.00
|
103.10
|
101.00
|
102.50
|
102.50
|
18.55
|
27,500
|
|
|
5/31/2010
|
+3.30 / +3.24%
|
106.80
|
106.80
|
102.00
|
105.00
|
105.00
|
19.00
|
42,200
|
|
|
5/28/2010
|
+6.70 / +7.05%
|
96.60
|
101.70
|
96.50
|
101.70
|
101.70
|
18.40
|
134,300
|
|
|
5/27/2010
|
0.00 / 0.00%
|
97.00
|
97.00
|
93.40
|
95.00
|
95.00
|
17.19
|
28,300
|
|
|
5/26/2010
|
+0.50 / +0.53%
|
98.00
|
98.00
|
93.00
|
95.00
|
95.00
|
17.19
|
40,200
|
|
|
5/25/2010
|
-2.10 / -2.17%
|
100.00
|
100.00
|
93.00
|
94.50
|
94.50
|
17.10
|
15,700
|
|
|
5/24/2010
|
+1.60 / +1.68%
|
96.00
|
102.00
|
96.00
|
96.60
|
96.60
|
17.48
|
31,200
|
|
|
5/21/2010
|
-6.20 / -6.13%
|
95.20
|
97.00
|
94.90
|
95.00
|
95.00
|
17.19
|
26,100
|
|
|
5/20/2010
|
+0.80 / +0.80%
|
94.00
|
107.50
|
93.80
|
101.20
|
101.20
|
18.31
|
49,300
|
|
|
5/19/2010
|
-4.80 / -4.56%
|
101.10
|
101.10
|
100.40
|
100.40
|
100.40
|
18.17
|
14,700
|
|
|
5/18/2010
|
-10.50 / -9.08%
|
112.50
|
112.50
|
100.00
|
105.20
|
105.20
|
19.04
|
24,900
|
|
|
5/17/2010
|
+8.00 / +7.43%
|
100.70
|
115.70
|
100.70
|
115.70
|
115.70
|
20.94
|
64,000
|
|
|
5/14/2010
|
-5.30 / -4.69%
|
107.70
|
112.00
|
107.70
|
107.70
|
107.70
|
19.49
|
43,500
|
|
|
5/13/2010
|
-8.90 / -7.30%
|
122.10
|
125.00
|
113.00
|
113.00
|
113.00
|
20.45
|
32,300
|
|
|
5/12/2010
|
+7.90 / +6.93%
|
121.90
|
121.90
|
116.00
|
121.90
|
121.90
|
22.06
|
177,800
|
|
|
5/11/2010
|
+7.30 / +6.84%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
20.63
|
45,500
|
|
|