|
Closing price on 1/23/2013
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
24.30 |
| Volume |
36,210 |
| Split-adjusted Price |
8.32 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2013
|
-1.20 / -4.71%
|
25.40
|
25.40
|
24.30
|
24.30
|
24.30
|
8.32
|
36,210
|
|
|
1/22/2013
|
0.00 / 0.00%
|
25.50
|
26.30
|
24.80
|
25.50
|
25.50
|
8.73
|
12,890
|
|
|
1/21/2013
|
-0.40 / -1.54%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.50
|
8.73
|
49,020
|
|
|
1/18/2013
|
-1.20 / -4.43%
|
27.10
|
27.10
|
25.70
|
25.90
|
25.90
|
8.86
|
78,090
|
|
|
1/17/2013
|
+1.40 / +5.45%
|
25.60
|
27.40
|
25.60
|
27.10
|
27.10
|
9.28
|
88,730
|
|
|
1/16/2013
|
+0.70 / +2.80%
|
25.00
|
26.30
|
24.70
|
25.70
|
25.70
|
8.80
|
41,640
|
|
|
1/15/2013
|
+0.40 / +1.63%
|
24.40
|
25.00
|
24.40
|
25.00
|
25.00
|
8.56
|
31,710
|
|
|
1/14/2013
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
8.42
|
27,080
|
|
|
1/11/2013
|
+0.50 / +2.04%
|
24.60
|
25.50
|
24.60
|
25.00
|
25.00
|
8.56
|
26,570
|
|
|
1/10/2013
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.30
|
24.50
|
24.50
|
8.39
|
30,990
|
|
|
1/9/2013
|
-0.40 / -1.59%
|
25.10
|
26.00
|
24.80
|
24.80
|
24.80
|
8.49
|
101,140
|
|
|
1/8/2013
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.00
|
25.20
|
25.20
|
8.62
|
60,750
|
|
|
1/7/2013
|
+0.60 / +2.38%
|
25.00
|
25.80
|
24.70
|
25.80
|
25.80
|
8.83
|
37,040
|
|
|
1/4/2013
|
+0.80 / +3.28%
|
24.50
|
25.60
|
24.40
|
25.20
|
25.20
|
8.62
|
86,480
|
|
|
1/3/2013
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.20
|
24.40
|
24.40
|
8.35
|
61,230
|
|
|
1/2/2013
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
8.35
|
14,290
|
|
|
12/28/2012
|
+1.10 / +4.95%
|
22.90
|
23.30
|
22.80
|
23.30
|
23.30
|
7.97
|
108,090
|
|
|
12/27/2012
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.20
|
22.20
|
22.20
|
7.60
|
77,870
|
|
|
12/26/2012
|
-0.30 / -1.40%
|
21.20
|
21.50
|
21.10
|
21.20
|
21.20
|
7.26
|
11,570
|
|
|
12/25/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.50
|
7.36
|
7,240
|
|
|
12/24/2012
|
+0.20 / +0.94%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
7.36
|
3,230
|
|
|
12/21/2012
|
-0.40 / -1.84%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
7.29
|
39,910
|
|
|
12/20/2012
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.70
|
7.43
|
22,490
|
|
|
12/19/2012
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.80
|
7.46
|
19,470
|
|
|
12/18/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.70
|
7.43
|
24,550
|
|
|
12/17/2012
|
+0.30 / +1.40%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
7.43
|
19,540
|
|
|
12/14/2012
|
+0.20 / +0.94%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.40
|
7.32
|
161,650
|
|
|
12/13/2012
|
-0.50 / -2.30%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.20
|
7.26
|
23,850
|
|
|
12/12/2012
|
+0.70 / +3.33%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
7.43
|
28,140
|
|
|
12/11/2012
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
7.19
|
21,030
|
|
|