|
Closing price on 10/27/2014
|
|
Open |
30.50 |
High |
30.90 |
Low |
29.70 |
Volume |
1,267,050 |
Split-adjusted Price |
18.81 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2014
|
-1.20 / -3.88%
|
30.50
|
30.90
|
29.70
|
29.70
|
29.70
|
18.81
|
1,267,050
|
|
10/24/2014
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.30
|
30.90
|
30.90
|
19.57
|
897,330
|
|
10/23/2014
|
-0.60 / -1.92%
|
31.00
|
31.80
|
30.50
|
30.70
|
30.70
|
19.44
|
1,367,770
|
|
10/22/2014
|
+1.50 / +5.03%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
19.82
|
1,139,930
|
|
10/21/2014
|
-0.70 / -2.30%
|
30.30
|
30.50
|
29.80
|
29.80
|
29.80
|
18.87
|
1,664,680
|
|
10/20/2014
|
0.00 / 0.00%
|
30.60
|
31.20
|
30.50
|
30.50
|
30.50
|
19.32
|
1,221,620
|
|
10/17/2014
|
0.00 / 0.00%
|
30.50
|
31.00
|
29.70
|
30.50
|
30.50
|
19.32
|
2,532,700
|
|
10/16/2014
|
-1.90 / -5.86%
|
32.20
|
32.20
|
30.40
|
30.50
|
30.50
|
19.32
|
2,919,220
|
|
10/15/2014
|
+1.40 / +4.52%
|
30.80
|
32.40
|
30.50
|
32.40
|
32.40
|
20.52
|
2,108,040
|
|
10/14/2014
|
-0.60 / -1.90%
|
31.90
|
32.30
|
30.80
|
31.00
|
31.00
|
19.63
|
1,586,450
|
|
10/13/2014
|
-1.30 / -3.95%
|
32.50
|
32.50
|
31.00
|
31.60
|
31.60
|
20.01
|
2,553,990
|
|
10/10/2014
|
-1.30 / -3.80%
|
33.80
|
34.20
|
32.70
|
32.90
|
32.90
|
20.84
|
3,049,580
|
|
10/9/2014
|
+0.20 / +0.59%
|
34.60
|
35.00
|
33.90
|
34.20
|
34.20
|
21.66
|
1,902,350
|
|
10/8/2014
|
0.00 / 0.00%
|
34.60
|
35.50
|
33.80
|
34.00
|
34.00
|
21.53
|
3,124,290
|
|
10/7/2014
|
-0.70 / -2.02%
|
34.70
|
36.00
|
33.50
|
34.00
|
34.00
|
21.53
|
3,548,460
|
|
10/6/2014
|
+2.20 / +6.77%
|
33.70
|
34.70
|
33.50
|
34.70
|
34.70
|
21.98
|
3,044,200
|
|
10/3/2014
|
+1.40 / +4.50%
|
31.10
|
32.50
|
30.80
|
32.50
|
32.50
|
20.58
|
2,652,740
|
|
10/2/2014
|
-0.30 / -0.96%
|
31.70
|
31.80
|
31.00
|
31.10
|
31.10
|
19.70
|
881,560
|
|
10/1/2014
|
+0.70 / +2.28%
|
31.10
|
32.20
|
31.00
|
31.40
|
31.40
|
19.89
|
1,369,050
|
|
9/30/2014
|
0.00 / 0.00%
|
30.50
|
31.20
|
30.20
|
30.70
|
30.70
|
19.44
|
1,953,040
|
|
9/29/2014
|
-0.80 / -2.54%
|
31.20
|
31.50
|
30.70
|
30.70
|
30.70
|
19.44
|
1,790,820
|
|
9/26/2014
|
-0.70 / -2.17%
|
32.60
|
32.80
|
31.50
|
31.50
|
31.50
|
19.95
|
3,336,610
|
|
9/25/2014
|
+1.30 / +4.21%
|
31.30
|
32.40
|
30.50
|
32.20
|
32.20
|
20.39
|
1,655,750
|
|
9/24/2014
|
+0.20 / +0.65%
|
30.70
|
31.40
|
30.10
|
30.90
|
30.90
|
19.57
|
1,561,260
|
|
9/23/2014
|
+0.30 / +0.99%
|
32.50
|
32.50
|
30.70
|
30.70
|
30.70
|
19.44
|
4,180,790
|
|
9/22/2014
|
+1.90 / +6.67%
|
29.50
|
30.40
|
29.20
|
30.40
|
30.40
|
19.25
|
635,460
|
|
9/19/2014
|
-1.00 / -3.39%
|
29.50
|
30.00
|
27.80
|
28.50
|
28.50
|
18.05
|
4,490,220
|
|
9/18/2014
|
-2.20 / -6.94%
|
31.00
|
31.50
|
29.50
|
29.50
|
29.50
|
18.68
|
4,444,280
|
|
9/17/2014
|
-2.30 / -6.76%
|
34.90
|
34.90
|
31.70
|
31.70
|
31.70
|
20.08
|
2,621,640
|
|
9/16/2014
|
+1.60 / +4.94%
|
32.10
|
34.00
|
32.00
|
34.00
|
34.00
|
21.53
|
4,406,110
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|