|
Closing price on 12/30/2014
|
|
Open |
25.40 |
High |
25.90 |
Low |
24.80 |
Volume |
849,710 |
Split-adjusted Price |
16.28 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2014
|
0.00 / 0.00%
|
25.40
|
25.90
|
24.80
|
25.70
|
25.70
|
16.28
|
849,710
|
|
12/29/2014
|
-0.90 / -3.38%
|
26.60
|
26.70
|
25.60
|
25.70
|
25.70
|
16.28
|
622,560
|
|
12/26/2014
|
-0.70 / -2.56%
|
26.90
|
27.30
|
26.50
|
26.60
|
26.60
|
16.85
|
745,580
|
|
12/25/2014
|
-0.30 / -1.09%
|
27.50
|
27.70
|
27.20
|
27.30
|
27.30
|
17.29
|
620,290
|
|
12/24/2014
|
+1.00 / +3.76%
|
27.50
|
28.00
|
27.10
|
27.60
|
27.60
|
17.48
|
1,239,610
|
|
12/23/2014
|
-0.30 / -1.12%
|
26.80
|
27.50
|
26.20
|
26.60
|
26.60
|
16.85
|
755,110
|
|
12/22/2014
|
+1.40 / +5.49%
|
26.20
|
27.10
|
25.60
|
26.90
|
26.90
|
17.04
|
1,218,610
|
|
12/19/2014
|
+0.60 / +2.41%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.50
|
16.15
|
1,385,240
|
|
12/18/2014
|
-1.80 / -6.74%
|
25.70
|
26.60
|
24.90
|
24.90
|
24.90
|
15.77
|
3,640,580
|
|
12/17/2014
|
-2.00 / -6.97%
|
28.70
|
28.90
|
26.70
|
26.70
|
26.70
|
16.91
|
2,107,130
|
|
12/16/2014
|
-1.10 / -3.69%
|
29.60
|
29.60
|
28.50
|
28.70
|
28.70
|
18.18
|
1,198,940
|
|
12/15/2014
|
-0.40 / -1.32%
|
30.20
|
30.30
|
29.70
|
29.80
|
29.80
|
18.87
|
553,570
|
|
12/12/2014
|
+0.10 / +0.33%
|
29.70
|
30.30
|
29.70
|
30.20
|
30.20
|
19.13
|
699,670
|
|
12/11/2014
|
-0.60 / -1.95%
|
30.20
|
30.80
|
29.90
|
30.10
|
30.10
|
19.06
|
402,140
|
|
12/10/2014
|
+1.70 / +5.86%
|
29.00
|
30.70
|
28.80
|
30.70
|
30.70
|
19.44
|
965,710
|
|
12/9/2014
|
-1.80 / -5.84%
|
30.60
|
30.70
|
29.00
|
29.00
|
29.00
|
18.37
|
1,984,070
|
|
12/8/2014
|
-0.70 / -2.22%
|
31.50
|
31.50
|
30.80
|
30.80
|
30.80
|
19.51
|
1,080,810
|
|
12/5/2014
|
-0.10 / -0.32%
|
31.70
|
31.80
|
31.30
|
31.50
|
31.50
|
19.95
|
663,980
|
|
12/4/2014
|
-0.10 / -0.32%
|
31.70
|
32.20
|
31.60
|
31.60
|
31.60
|
20.01
|
530,590
|
|
12/3/2014
|
+0.30 / +0.96%
|
31.60
|
32.00
|
31.40
|
31.70
|
31.70
|
20.08
|
630,480
|
|
12/2/2014
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.30
|
31.40
|
31.40
|
19.89
|
359,920
|
|
12/1/2014
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.30
|
31.30
|
31.30
|
19.82
|
498,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|