|
Closing price on 11/30/2012
|
|
| Open |
21.60 |
| High |
22.00 |
| Low |
21.20 |
| Volume |
20,700 |
| Split-adjusted Price |
7.36 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2012
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.20
|
21.50
|
21.50
|
7.36
|
20,700
|
|
|
11/29/2012
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
7.36
|
2,400
|
|
|
11/28/2012
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
7.46
|
6,620
|
|
|
11/27/2012
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
7.46
|
890
|
|
|
11/26/2012
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.53
|
1,400
|
|
|
11/23/2012
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.50
|
22.40
|
22.40
|
7.67
|
2,560
|
|
|
11/22/2012
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.30
|
22.00
|
22.00
|
7.53
|
2,600
|
|
|
11/21/2012
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.70
|
22.30
|
22.30
|
7.63
|
9,510
|
|
|
11/20/2012
|
+0.70 / +3.24%
|
21.60
|
22.30
|
21.60
|
22.30
|
22.30
|
7.63
|
7,570
|
|
|
11/19/2012
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.60
|
21.60
|
21.60
|
7.39
|
5,830
|
|
|
11/16/2012
|
-1.10 / -4.85%
|
22.60
|
22.70
|
21.60
|
21.60
|
21.60
|
7.39
|
55,290
|
|
|
11/15/2012
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.70
|
22.70
|
7.77
|
1,360
|
|
|
11/14/2012
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.40
|
22.80
|
22.80
|
7.80
|
11,700
|
|
|
11/13/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.90
|
7.84
|
5,320
|
|
|
11/12/2012
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.90
|
7.84
|
4,310
|
|
|
11/9/2012
|
+0.60 / +2.69%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.90
|
7.84
|
7,670
|
|
|
11/8/2012
|
-0.40 / -1.76%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
7.63
|
2,080
|
|
|
11/7/2012
|
+0.60 / +2.71%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.70
|
7.77
|
3,210
|
|
|
11/6/2012
|
-0.30 / -1.34%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.56
|
300
|
|
|
11/5/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
7.67
|
3,010
|
|
|
11/2/2012
|
-0.70 / -3.03%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.40
|
7.67
|
5,440
|
|
|
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
|
|
|