Closing price on 11/1/2012
|
|
Open |
23.80 |
High |
23.80 |
Low |
23.10 |
Volume |
140,496 |
Split-adjusted Price |
7.91 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2012
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.10
|
7.91
|
140,496
|
|
10/31/2012
|
-0.80 / -3.36%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.00
|
7.87
|
15,820
|
|
10/30/2012
|
-0.20 / -0.83%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.80
|
8.15
|
5,850
|
|
10/29/2012
|
+0.20 / +0.84%
|
23.10
|
24.00
|
23.10
|
24.00
|
24.00
|
8.21
|
3,140
|
|
10/26/2012
|
+0.20 / +0.85%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.80
|
8.15
|
12,810
|
|
10/25/2012
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.50
|
23.60
|
23.60
|
8.08
|
12,560
|
|
10/24/2012
|
-0.10 / -0.42%
|
24.70
|
24.70
|
23.80
|
23.80
|
23.80
|
8.15
|
6,370
|
|
10/23/2012
|
-0.50 / -2.05%
|
24.70
|
24.70
|
23.90
|
23.90
|
23.90
|
8.18
|
5,740
|
|
10/22/2012
|
-0.40 / -1.61%
|
24.70
|
24.90
|
24.40
|
24.40
|
24.40
|
8.35
|
6,620
|
|
10/19/2012
|
+0.30 / +1.22%
|
24.50
|
24.80
|
24.00
|
24.80
|
24.80
|
8.49
|
18,530
|
|
10/18/2012
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.50
|
8.39
|
16,630
|
|
10/17/2012
|
-0.20 / -0.80%
|
25.40
|
25.40
|
24.70
|
24.70
|
24.70
|
8.45
|
121,450
|
|
10/16/2012
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.80
|
24.90
|
24.90
|
8.52
|
25,110
|
|
10/15/2012
|
+0.10 / +0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
8.52
|
6,010
|
|
10/12/2012
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
8.49
|
34,570
|
|
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
|
|
|