|
Closing price on 12/4/2013
|
|
| Open |
25.70 |
| High |
25.80 |
| Low |
25.20 |
| Volume |
140,360 |
| Split-adjusted Price |
13.48 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
-0.40 / -1.56%
|
25.70
|
25.80
|
25.20
|
25.30
|
25.30
|
13.48
|
140,360
|
|
|
12/3/2013
|
+0.30 / +1.18%
|
25.50
|
26.00
|
25.50
|
25.70
|
25.70
|
13.69
|
350,970
|
|
|
12/2/2013
|
+0.80 / +3.25%
|
24.60
|
25.60
|
24.60
|
25.40
|
25.40
|
13.53
|
416,670
|
|
|
11/29/2013
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.60
|
13.11
|
98,580
|
|
|
11/28/2013
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
13.21
|
59,720
|
|
|
11/27/2013
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.90
|
24.90
|
24.90
|
13.27
|
121,430
|
|
|
11/26/2013
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.70
|
24.90
|
24.90
|
13.27
|
227,420
|
|
|
11/25/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.90
|
25.10
|
25.10
|
13.37
|
47,700
|
|
|
11/22/2013
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.10
|
13.37
|
96,550
|
|
|
11/21/2013
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.80
|
24.80
|
24.80
|
13.21
|
348,090
|
|
|
11/20/2013
|
-0.40 / -1.56%
|
25.60
|
25.60
|
25.10
|
25.20
|
25.20
|
13.43
|
111,190
|
|
|
11/19/2013
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.60
|
13.64
|
49,440
|
|
|
11/18/2013
|
+0.40 / +1.59%
|
25.30
|
25.90
|
25.30
|
25.60
|
25.60
|
13.64
|
1,210,272
|
|
|
11/15/2013
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.20
|
13.43
|
94,870
|
|
|
11/14/2013
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.00
|
13.32
|
52,920
|
|
|
11/13/2013
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.80
|
25.00
|
25.00
|
13.32
|
109,480
|
|
|
11/12/2013
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.80
|
24.80
|
24.80
|
13.21
|
239,160
|
|
|
11/11/2013
|
+0.10 / +0.40%
|
25.10
|
25.40
|
24.90
|
25.20
|
25.20
|
13.43
|
99,210
|
|
|
11/8/2013
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.10
|
13.37
|
84,680
|
|
|
11/7/2013
|
-0.60 / -2.33%
|
25.30
|
25.70
|
24.80
|
25.10
|
25.10
|
13.37
|
256,680
|
|
|
11/6/2013
|
+1.60 / +6.64%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
13.69
|
570,040
|
|
|
11/5/2013
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
12.84
|
48,620
|
|
|
11/4/2013
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.80
|
24.10
|
24.10
|
12.84
|
62,020
|
|
|
11/1/2013
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.10
|
24.10
|
24.10
|
12.84
|
46,620
|
|
|
10/31/2013
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.10
|
12.84
|
143,120
|
|
|
10/30/2013
|
+0.40 / +1.67%
|
23.90
|
25.00
|
23.70
|
24.30
|
24.30
|
12.95
|
237,160
|
|
|
10/29/2013
|
+0.30 / +1.27%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.90
|
12.73
|
90,480
|
|
|
10/28/2013
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.60
|
12.57
|
125,290
|
|
|
10/25/2013
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
12.63
|
113,180
|
|
|
10/24/2013
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.70
|
12.63
|
58,580
|
|
|