|
Closing price on 10/21/2011
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
97,600 |
| Split-adjusted Price |
5.97 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2011
|
+0.50 / +2.22%
|
22.80
|
23.00
|
22.60
|
23.00
|
23.00
|
5.97
|
97,600
|
|
|
10/20/2011
|
-0.20 / -0.88%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.50
|
5.84
|
101,820
|
|
|
10/19/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.30
|
22.70
|
22.70
|
5.89
|
74,010
|
|
|
10/18/2011
|
-0.50 / -2.16%
|
22.80
|
23.30
|
22.70
|
22.70
|
22.70
|
5.89
|
59,250
|
|
|
10/17/2011
|
+0.80 / +3.57%
|
22.40
|
23.50
|
22.40
|
23.20
|
23.20
|
6.02
|
187,150
|
|
|
10/14/2011
|
+0.40 / +1.82%
|
21.80
|
22.90
|
21.80
|
22.40
|
22.40
|
5.81
|
103,750
|
|
|
10/13/2011
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
22.00
|
22.00
|
5.71
|
83,850
|
|
|
10/12/2011
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.60
|
22.00
|
22.00
|
5.71
|
168,080
|
|
|
10/11/2011
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.10
|
22.50
|
22.50
|
5.84
|
36,440
|
|
|
10/10/2011
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.50
|
22.50
|
22.50
|
5.84
|
83,970
|
|
|
10/7/2011
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
5.84
|
168,590
|
|
|
10/6/2011
|
+0.40 / +1.90%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.50
|
5.58
|
71,010
|
|
|
10/5/2011
|
+1.00 / +4.98%
|
20.30
|
21.10
|
20.30
|
21.10
|
21.10
|
5.47
|
191,850
|
|
|
10/4/2011
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.10
|
20.10
|
5.21
|
68,710
|
|
|
10/3/2011
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.70
|
20.10
|
20.10
|
5.21
|
96,840
|
|
|
9/30/2011
|
+0.10 / +0.50%
|
19.70
|
20.10
|
19.70
|
20.00
|
20.00
|
5.19
|
149,310
|
|
|
9/29/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
5.16
|
29,610
|
|
|
9/28/2011
|
+0.50 / +2.56%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.00
|
5.19
|
186,980
|
|
|
9/27/2011
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.40
|
19.50
|
19.50
|
5.06
|
79,930
|
|
|
9/26/2011
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.40
|
19.60
|
19.60
|
5.08
|
59,320
|
|
|
9/23/2011
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.70
|
5.11
|
63,640
|
|
|
9/22/2011
|
+0.50 / +2.55%
|
19.40
|
20.30
|
19.40
|
20.10
|
20.10
|
5.21
|
81,270
|
|
|
9/21/2011
|
-0.40 / -2.00%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.60
|
5.08
|
15,400
|
|
|
9/20/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.60
|
20.00
|
20.00
|
5.19
|
72,700
|
|
|
9/19/2011
|
+0.90 / +4.71%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
5.19
|
120,240
|
|
|
9/16/2011
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
4.95
|
185,500
|
|
|
9/15/2011
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.10
|
20.00
|
20.00
|
5.19
|
121,250
|
|
|
9/14/2011
|
-0.80 / -3.85%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
5.19
|
296,960
|
|
|
9/13/2011
|
+0.90 / +4.52%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.80
|
5.40
|
442,980
|
|
|
9/12/2011
|
+0.90 / +4.74%
|
19.30
|
19.90
|
19.10
|
19.90
|
19.90
|
5.16
|
328,390
|
|
|