|
Closing price on 11/28/2014
|
|
Open |
31.90 |
High |
31.90 |
Low |
31.40 |
Volume |
1,034,410 |
Split-adjusted Price |
19.95 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2014
|
-0.40 / -1.25%
|
31.90
|
31.90
|
31.40
|
31.50
|
31.50
|
19.95
|
1,034,410
|
|
11/27/2014
|
+0.80 / +2.57%
|
31.00
|
31.90
|
30.50
|
31.90
|
31.90
|
20.20
|
957,050
|
|
11/26/2014
|
-0.10 / -0.32%
|
31.20
|
31.70
|
30.60
|
31.10
|
31.10
|
19.70
|
1,262,080
|
|
11/25/2014
|
+0.90 / +2.97%
|
30.30
|
31.60
|
30.30
|
31.20
|
31.20
|
19.76
|
797,650
|
|
11/24/2014
|
-0.80 / -2.57%
|
30.80
|
30.90
|
30.10
|
30.30
|
30.30
|
19.19
|
1,769,680
|
|
11/21/2014
|
-0.80 / -2.51%
|
31.90
|
32.10
|
31.00
|
31.10
|
31.10
|
19.70
|
1,142,500
|
|
11/20/2014
|
+0.40 / +1.27%
|
31.80
|
32.00
|
31.50
|
31.90
|
31.90
|
20.20
|
788,630
|
|
11/19/2014
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.10
|
31.50
|
31.50
|
19.95
|
1,183,170
|
|
11/18/2014
|
+0.10 / +0.31%
|
31.80
|
32.60
|
31.80
|
31.90
|
31.90
|
20.20
|
2,265,292
|
|
11/17/2014
|
-0.90 / -2.75%
|
32.70
|
32.70
|
31.80
|
31.80
|
31.80
|
20.14
|
2,201,660
|
|
11/14/2014
|
-0.50 / -1.51%
|
33.00
|
33.10
|
32.30
|
32.70
|
32.70
|
20.71
|
2,627,560
|
|
11/13/2014
|
-0.10 / -0.30%
|
33.40
|
33.80
|
33.20
|
33.20
|
33.20
|
21.03
|
1,201,580
|
|
11/12/2014
|
0.00 / 0.00%
|
33.30
|
33.80
|
33.10
|
33.30
|
33.30
|
21.09
|
1,168,490
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|