Closing price on 1/24/2014
|
|
Open |
24.70 |
High |
25.30 |
Low |
24.70 |
Volume |
232,090 |
Split-adjusted Price |
13.32 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2014
|
+0.40 / +1.63%
|
24.70
|
25.30
|
24.70
|
25.00
|
25.00
|
13.32
|
232,090
|
|
1/23/2014
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.50
|
24.60
|
24.60
|
13.11
|
53,250
|
|
1/22/2014
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.50
|
24.50
|
13.05
|
93,010
|
|
1/21/2014
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.40
|
13.00
|
200,410
|
|
1/20/2014
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.80
|
24.80
|
13.21
|
75,530
|
|
1/17/2014
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.70
|
24.90
|
24.90
|
13.27
|
171,380
|
|
1/16/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
13.21
|
75,380
|
|
1/15/2014
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.60
|
24.80
|
24.80
|
13.21
|
184,750
|
|
1/14/2014
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.60
|
13.11
|
281,110
|
|
1/13/2014
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
13.11
|
212,410
|
|
1/10/2014
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.80
|
13.21
|
177,760
|
|
1/9/2014
|
-0.20 / -0.79%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.00
|
13.32
|
64,340
|
|
1/8/2014
|
+0.30 / +1.20%
|
25.10
|
25.40
|
24.90
|
25.20
|
25.20
|
13.43
|
101,260
|
|
1/7/2014
|
-0.20 / -0.80%
|
25.40
|
25.40
|
24.80
|
24.90
|
24.90
|
13.27
|
50,330
|
|
1/6/2014
|
+0.40 / +1.62%
|
24.80
|
25.60
|
24.70
|
25.10
|
25.10
|
13.37
|
99,040
|
|
1/3/2014
|
+0.10 / +0.41%
|
24.60
|
24.90
|
24.60
|
24.70
|
24.70
|
13.16
|
14,710
|
|
1/2/2014
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.60
|
24.60
|
13.11
|
55,050
|
|
12/31/2013
|
+0.20 / +0.82%
|
24.20
|
24.60
|
24.20
|
24.50
|
24.50
|
13.05
|
67,880
|
|
12/30/2013
|
-0.50 / -2.02%
|
24.70
|
24.70
|
24.30
|
24.30
|
24.30
|
12.95
|
430,650
|
|
12/27/2013
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
13.21
|
79,310
|
|
12/26/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
13.32
|
33,180
|
|
12/25/2013
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.80
|
25.00
|
25.00
|
13.32
|
79,410
|
|
12/24/2013
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.80
|
24.90
|
24.90
|
13.27
|
69,940
|
|
12/23/2013
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.70
|
25.00
|
25.00
|
13.32
|
114,180
|
|
12/20/2013
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.70
|
24.70
|
24.70
|
13.16
|
141,510
|
|
12/19/2013
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.80
|
24.80
|
24.80
|
13.21
|
146,750
|
|
12/18/2013
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.80
|
13.21
|
126,850
|
|
12/17/2013
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
13.32
|
172,400
|
|
12/16/2013
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
25.00
|
25.00
|
13.32
|
85,680
|
|
12/13/2013
|
-0.10 / -0.39%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
13.48
|
72,330
|
|
|