Closing price on 10/11/2012
|
|
Open |
24.80 |
High |
25.30 |
Low |
24.80 |
Volume |
26,840 |
Split-adjusted Price |
8.56 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2012
|
+0.20 / +0.81%
|
24.80
|
25.30
|
24.80
|
25.00
|
25.00
|
8.56
|
26,840
|
|
10/10/2012
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.80
|
24.80
|
24.80
|
8.49
|
12,080
|
|
10/9/2012
|
+0.30 / +1.22%
|
24.40
|
25.20
|
24.40
|
24.80
|
24.80
|
8.49
|
55,680
|
|
10/8/2012
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.50
|
8.39
|
14,430
|
|
10/5/2012
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
8.25
|
15,370
|
|
10/4/2012
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.10
|
8.25
|
18,690
|
|
10/3/2012
|
+0.10 / +0.41%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
8.28
|
20,930
|
|
10/2/2012
|
-0.10 / -0.41%
|
24.10
|
24.20
|
24.00
|
24.10
|
24.10
|
8.25
|
29,760
|
|
10/1/2012
|
+0.20 / +0.83%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.20
|
8.28
|
30,120
|
|
9/28/2012
|
-0.10 / -0.41%
|
24.10
|
24.20
|
24.00
|
24.00
|
24.00
|
8.21
|
20,000
|
|
9/27/2012
|
0.00 / 0.00%
|
24.10
|
24.40
|
24.10
|
24.10
|
24.10
|
8.25
|
28,110
|
|
9/26/2012
|
+0.60 / +2.55%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.10
|
8.25
|
91,830
|
|
9/25/2012
|
-0.60 / -2.49%
|
23.20
|
24.40
|
23.10
|
23.50
|
23.50
|
8.04
|
48,720
|
|
9/24/2012
|
-1.20 / -4.74%
|
24.50
|
25.00
|
24.10
|
24.10
|
24.10
|
8.25
|
7,930
|
|
9/21/2012
|
+0.50 / +2.02%
|
24.80
|
25.40
|
24.00
|
25.30
|
25.30
|
8.66
|
25,880
|
|
9/20/2012
|
-0.10 / -0.40%
|
24.90
|
25.00
|
23.70
|
24.80
|
24.80
|
8.49
|
171,600
|
|
9/19/2012
|
-0.60 / -2.35%
|
24.40
|
25.50
|
24.40
|
24.90
|
24.90
|
8.52
|
20,360
|
|
9/18/2012
|
-0.80 / -3.04%
|
25.90
|
26.00
|
25.50
|
25.50
|
25.50
|
8.73
|
21,030
|
|
9/17/2012
|
+0.50 / +1.94%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.30
|
9.00
|
31,070
|
|
9/14/2012
|
+1.20 / +4.88%
|
24.70
|
25.80
|
24.50
|
25.80
|
25.80
|
8.83
|
49,720
|
|
9/13/2012
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.30
|
24.60
|
24.60
|
8.42
|
6,910
|
|
9/12/2012
|
+0.20 / +0.82%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
8.45
|
75,530
|
|
9/11/2012
|
-1.00 / -3.92%
|
24.30
|
24.80
|
24.30
|
24.50
|
24.50
|
8.39
|
36,870
|
|
9/10/2012
|
-1.30 / -4.85%
|
26.00
|
27.00
|
25.50
|
25.50
|
25.50
|
8.73
|
34,470
|
|
9/7/2012
|
-1.00 / -3.60%
|
27.00
|
27.10
|
26.80
|
26.80
|
26.80
|
9.17
|
8,200
|
|
9/6/2012
|
-0.60 / -2.11%
|
27.70
|
27.80
|
27.40
|
27.80
|
27.80
|
9.51
|
3,020
|
|
9/5/2012
|
-0.50 / -1.73%
|
29.00
|
29.00
|
27.50
|
28.40
|
28.40
|
9.72
|
9,010
|
|
9/4/2012
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.50
|
28.90
|
28.90
|
9.89
|
6,430
|
|
8/31/2012
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.50
|
29.00
|
29.00
|
9.93
|
1,910
|
|
8/30/2012
|
+1.20 / +4.29%
|
28.50
|
29.20
|
28.50
|
29.20
|
29.20
|
9.99
|
22,500
|
|
|