Closing price on 1/8/2013
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.00 |
Volume |
60,750 |
Split-adjusted Price |
8.62 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/10/2012
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
21.10
|
21.10
|
7.22
|
39,460
|
|
12/7/2012
|
-0.10 / -0.47%
|
21.10
|
21.70
|
20.80
|
21.10
|
21.10
|
7.22
|
31,400
|
|
12/6/2012
|
-0.50 / -2.30%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.20
|
7.26
|
47,560
|
|
12/5/2012
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
7.43
|
71,190
|
|
12/4/2012
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.50
|
7.36
|
16,020
|
|
12/3/2012
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.30
|
22.00
|
22.00
|
7.53
|
34,090
|
|
11/30/2012
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.20
|
21.50
|
21.50
|
7.36
|
20,700
|
|
11/29/2012
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
7.36
|
2,400
|
|
11/28/2012
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
7.46
|
6,620
|
|
11/27/2012
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
7.46
|
890
|
|
11/26/2012
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.53
|
1,400
|
|
|