|
Closing price on 12/11/2009
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
47.00 |
| Volume |
96,060 |
| Split-adjusted Price |
9.59 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
-0.50 / -1.03%
|
49.50
|
49.50
|
47.00
|
48.00
|
48.00
|
9.59
|
96,060
|
|
|
12/10/2009
|
-2.50 / -4.90%
|
50.50
|
52.50
|
48.50
|
48.50
|
48.50
|
9.69
|
200,690
|
|
|
12/9/2009
|
-2.50 / -4.67%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.00
|
10.19
|
195,490
|
|
|
12/8/2009
|
-2.50 / -4.46%
|
56.00
|
56.00
|
53.50
|
53.50
|
53.50
|
10.69
|
187,990
|
|
|
12/7/2009
|
0.00 / 0.00%
|
56.50
|
56.50
|
55.00
|
56.00
|
56.00
|
11.19
|
139,860
|
|
|
12/4/2009
|
+2.50 / +4.67%
|
54.00
|
56.00
|
54.00
|
56.00
|
56.00
|
11.19
|
527,530
|
|
|
12/3/2009
|
+2.50 / +4.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.50
|
10.69
|
251,280
|
|
|
12/2/2009
|
-2.50 / -4.67%
|
51.00
|
52.50
|
51.00
|
51.00
|
51.00
|
10.19
|
126,130
|
|
|
12/1/2009
|
-0.50 / -0.93%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.50
|
10.69
|
72,930
|
|
|
11/30/2009
|
+1.50 / +2.86%
|
50.00
|
55.00
|
50.00
|
54.00
|
54.00
|
10.79
|
110,100
|
|
|
11/27/2009
|
-2.50 / -4.55%
|
52.50
|
57.00
|
52.50
|
52.50
|
52.50
|
10.49
|
127,020
|
|
|
11/26/2009
|
-2.50 / -4.35%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
10.99
|
29,090
|
|
|
11/25/2009
|
+57.50 / +0.00%
|
60.00
|
60.00
|
55.00
|
57.50
|
57.50
|
11.49
|
191,100
|
|
|