|
|
Closing price on 11/22/2010
|
|
| Open |
19.20 |
| High |
19.90 |
| Low |
19.20 |
| Volume |
47,000 |
| Split-adjusted Price |
4.56 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.70 / -3.47%
|
19.20
|
19.90
|
19.20
|
19.50
|
19.50
|
4.56
|
47,000
|
|
|
11/19/2010
|
-0.30 / -1.46%
|
20.50
|
20.60
|
19.60
|
20.20
|
20.20
|
4.72
|
30,650
|
|
|
11/18/2010
|
+0.40 / +1.99%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.50
|
4.79
|
23,030
|
|
|
11/17/2010
|
+0.20 / +1.01%
|
20.30
|
20.30
|
19.00
|
20.10
|
20.10
|
4.70
|
46,250
|
|
|
11/16/2010
|
-1.00 / -4.78%
|
20.00
|
20.30
|
19.90
|
19.90
|
19.90
|
4.65
|
68,720
|
|
|
11/15/2010
|
-1.10 / -5.00%
|
23.00
|
23.00
|
20.90
|
20.90
|
20.90
|
4.88
|
93,660
|
|
|
11/12/2010
|
-0.70 / -3.08%
|
21.70
|
22.00
|
21.60
|
22.00
|
22.00
|
5.14
|
27,360
|
|
|
11/11/2010
|
-0.30 / -1.30%
|
23.40
|
23.40
|
22.20
|
22.70
|
22.70
|
5.31
|
55,610
|
|
|
11/10/2010
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.38
|
43,620
|
|
|
11/9/2010
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.50
|
23.10
|
23.10
|
5.40
|
33,630
|
|
|
11/8/2010
|
-0.80 / -3.33%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.20
|
5.42
|
134,890
|
|
|
11/5/2010
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.00
|
5.61
|
121,780
|
|
|
11/4/2010
|
+0.50 / +2.13%
|
24.60
|
24.60
|
23.50
|
24.00
|
24.00
|
5.61
|
35,640
|
|
|
11/3/2010
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
5.49
|
49,730
|
|
|
11/2/2010
|
-1.80 / -7.14%
|
23.50
|
24.80
|
23.00
|
23.40
|
23.40
|
5.47
|
252,180
|
|
|
11/1/2010
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.20
|
5.66
|
71,210
|
|
|
10/29/2010
|
-0.10 / -0.39%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.80
|
5.79
|
156,560
|
|
|
10/28/2010
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
5.81
|
20,960
|
|
|
10/27/2010
|
-0.20 / -0.77%
|
25.40
|
25.90
|
25.40
|
25.80
|
25.80
|
5.79
|
27,210
|
|
|
10/26/2010
|
+0.20 / +0.78%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.00
|
5.84
|
22,010
|
|
|
10/25/2010
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.10
|
25.80
|
25.80
|
5.79
|
103,920
|
|
|
10/22/2010
|
-0.20 / -0.77%
|
26.10
|
26.30
|
25.60
|
25.90
|
25.90
|
5.81
|
99,080
|
|
|
10/21/2010
|
+0.40 / +1.56%
|
26.30
|
26.30
|
25.70
|
26.10
|
26.10
|
5.86
|
158,770
|
|
|
10/20/2010
|
-0.60 / -2.28%
|
26.50
|
26.50
|
25.00
|
25.70
|
25.70
|
5.77
|
144,510
|
|
|
10/19/2010
|
+0.20 / +0.77%
|
26.10
|
26.40
|
26.10
|
26.30
|
26.30
|
5.90
|
112,850
|
|
|
10/18/2010
|
-0.40 / -1.51%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.10
|
5.86
|
51,140
|
|
|
10/15/2010
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.50
|
5.95
|
64,230
|
|
|
10/14/2010
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.50
|
5.95
|
77,140
|
|
|
10/13/2010
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.50
|
26.70
|
26.70
|
5.99
|
14,870
|
|
|
10/12/2010
|
-0.30 / -1.12%
|
26.90
|
27.10
|
26.40
|
26.50
|
26.50
|
5.95
|
71,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|