|
Closing price on 12/5/2011
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
259,640 |
| Split-adjusted Price |
5.21 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.30 / +1.52%
|
19.90
|
20.20
|
19.70
|
20.10
|
20.10
|
5.21
|
259,640
|
|
|
12/2/2011
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.70
|
19.80
|
19.80
|
5.14
|
23,510
|
|
|
12/1/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.70
|
5.11
|
54,720
|
|
|
11/30/2011
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
5.11
|
169,140
|
|
|
11/29/2011
|
-0.60 / -2.96%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.70
|
5.11
|
52,110
|
|
|
11/28/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.30
|
5.27
|
48,660
|
|
|
11/25/2011
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.30
|
5.27
|
108,840
|
|
|
11/24/2011
|
+0.10 / +0.49%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.40
|
5.29
|
817,280
|
|
|
11/23/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.30
|
5.27
|
708,320
|
|
|
11/22/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
5.27
|
348,610
|
|
|
11/21/2011
|
+0.20 / +1.00%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.30
|
5.27
|
888,690
|
|
|
11/18/2011
|
-0.10 / -0.50%
|
19.50
|
21.20
|
19.50
|
20.10
|
20.10
|
5.21
|
1,643,790
|
|
|
11/17/2011
|
-0.40 / -1.94%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.20
|
5.24
|
80,770
|
|
|
11/16/2011
|
-0.10 / -0.48%
|
21.00
|
21.00
|
19.70
|
20.60
|
20.60
|
5.34
|
129,860
|
|
|
11/15/2011
|
-0.20 / -0.96%
|
20.30
|
21.60
|
20.30
|
20.70
|
20.70
|
5.37
|
77,810
|
|
|
11/14/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.90
|
5.42
|
119,590
|
|
|
11/11/2011
|
-0.50 / -2.34%
|
20.90
|
21.90
|
20.80
|
20.90
|
20.90
|
5.42
|
78,420
|
|
|
11/10/2011
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.80
|
21.40
|
21.40
|
5.55
|
29,310
|
|
|
11/9/2011
|
+0.50 / +2.38%
|
21.30
|
21.50
|
20.80
|
21.50
|
21.50
|
5.58
|
57,950
|
|
|
11/8/2011
|
+0.50 / +2.44%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
5.45
|
24,730
|
|
|
11/7/2011
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.50
|
5.32
|
125,430
|
|
|
11/4/2011
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
5.37
|
68,350
|
|
|
11/3/2011
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
5.42
|
218,180
|
|
|
11/2/2011
|
-0.50 / -2.27%
|
22.40
|
22.40
|
21.40
|
21.50
|
21.50
|
5.58
|
38,170
|
|
|
11/1/2011
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
5.71
|
1,030,330
|
|
|
10/31/2011
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.00
|
22.20
|
22.20
|
5.76
|
117,620
|
|
|
10/28/2011
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.70
|
22.10
|
22.10
|
5.73
|
138,300
|
|
|
10/27/2011
|
-0.40 / -1.78%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.10
|
5.73
|
79,310
|
|
|
10/26/2011
|
+0.30 / +1.35%
|
22.20
|
22.60
|
22.20
|
22.50
|
22.50
|
5.84
|
53,840
|
|
|
10/25/2011
|
-0.40 / -1.77%
|
22.50
|
22.80
|
22.10
|
22.20
|
22.20
|
5.76
|
53,470
|
|
|