|
Closing price on 11/11/2014
|
|
Open |
33.90 |
High |
34.00 |
Low |
33.30 |
Volume |
1,471,290 |
Split-adjusted Price |
21.09 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2014
|
-0.60 / -1.77%
|
33.90
|
34.00
|
33.30
|
33.30
|
33.30
|
21.09
|
1,471,290
|
|
11/10/2014
|
+0.50 / +1.50%
|
33.80
|
34.40
|
33.60
|
33.90
|
33.90
|
21.47
|
1,734,720
|
|
11/7/2014
|
+0.20 / +0.60%
|
33.50
|
33.90
|
33.10
|
33.40
|
33.40
|
21.15
|
1,281,340
|
|
11/6/2014
|
+0.40 / +1.22%
|
32.90
|
34.50
|
32.90
|
33.20
|
33.20
|
21.03
|
2,365,800
|
|
11/5/2014
|
-0.20 / -0.61%
|
33.00
|
33.20
|
32.00
|
32.80
|
32.80
|
20.77
|
1,709,460
|
|
11/4/2014
|
-0.30 / -0.90%
|
33.40
|
33.40
|
32.80
|
33.00
|
33.00
|
20.90
|
1,104,910
|
|
11/3/2014
|
+1.00 / +3.10%
|
33.10
|
33.70
|
32.80
|
33.30
|
33.30
|
21.09
|
1,749,990
|
|
10/31/2014
|
+1.80 / +5.90%
|
31.00
|
32.30
|
30.70
|
32.30
|
32.30
|
20.46
|
3,595,760
|
|
10/30/2014
|
-0.30 / -0.97%
|
30.70
|
30.80
|
30.40
|
30.50
|
30.50
|
19.32
|
728,090
|
|
10/29/2014
|
+0.50 / +1.65%
|
30.80
|
31.00
|
30.20
|
30.80
|
30.80
|
19.51
|
1,404,270
|
|
10/28/2014
|
+0.60 / +2.02%
|
29.70
|
30.30
|
29.20
|
30.30
|
30.30
|
19.19
|
1,186,390
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|