|
|
Closing price on 12/6/2010
|
|
| Open |
23.60 |
| High |
25.50 |
| Low |
23.50 |
| Volume |
123,220 |
| Split-adjusted Price |
5.70 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
-0.30 / -1.21%
|
23.60
|
25.50
|
23.50
|
24.40
|
24.40
|
5.70
|
123,220
|
|
|
12/3/2010
|
+1.10 / +4.66%
|
24.70
|
24.70
|
23.80
|
24.70
|
24.70
|
5.77
|
191,860
|
|
|
12/2/2010
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
5.52
|
95,480
|
|
|
12/1/2010
|
+0.70 / +3.21%
|
22.10
|
22.50
|
21.10
|
22.50
|
22.50
|
5.26
|
74,740
|
|
|
11/30/2010
|
+1.00 / +4.81%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.80
|
5.10
|
73,700
|
|
|
11/29/2010
|
+0.40 / +1.96%
|
21.00
|
21.00
|
20.30
|
20.80
|
20.80
|
4.86
|
74,750
|
|
|
11/26/2010
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.40
|
4.77
|
75,280
|
|
|
11/25/2010
|
+0.10 / +0.50%
|
20.30
|
20.40
|
19.60
|
20.10
|
20.10
|
4.70
|
26,810
|
|
|
11/24/2010
|
+0.10 / +0.50%
|
19.50
|
20.20
|
19.50
|
20.00
|
20.00
|
4.67
|
34,180
|
|
|
11/23/2010
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.90
|
4.65
|
14,680
|
|
|
11/22/2010
|
-0.70 / -3.47%
|
19.20
|
19.90
|
19.20
|
19.50
|
19.50
|
4.56
|
47,000
|
|
|
11/19/2010
|
-0.30 / -1.46%
|
20.50
|
20.60
|
19.60
|
20.20
|
20.20
|
4.72
|
30,650
|
|
|
11/18/2010
|
+0.40 / +1.99%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.50
|
4.79
|
23,030
|
|
|
11/17/2010
|
+0.20 / +1.01%
|
20.30
|
20.30
|
19.00
|
20.10
|
20.10
|
4.70
|
46,250
|
|
|
11/16/2010
|
-1.00 / -4.78%
|
20.00
|
20.30
|
19.90
|
19.90
|
19.90
|
4.65
|
68,720
|
|
|
11/15/2010
|
-1.10 / -5.00%
|
23.00
|
23.00
|
20.90
|
20.90
|
20.90
|
4.88
|
93,660
|
|
|
11/12/2010
|
-0.70 / -3.08%
|
21.70
|
22.00
|
21.60
|
22.00
|
22.00
|
5.14
|
27,360
|
|
|
11/11/2010
|
-0.30 / -1.30%
|
23.40
|
23.40
|
22.20
|
22.70
|
22.70
|
5.31
|
55,610
|
|
|
11/10/2010
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.38
|
43,620
|
|
|
11/9/2010
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.50
|
23.10
|
23.10
|
5.40
|
33,630
|
|
|
11/8/2010
|
-0.80 / -3.33%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.20
|
5.42
|
134,890
|
|
|
11/5/2010
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.00
|
5.61
|
121,780
|
|
|
11/4/2010
|
+0.50 / +2.13%
|
24.60
|
24.60
|
23.50
|
24.00
|
24.00
|
5.61
|
35,640
|
|
|
11/3/2010
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
5.49
|
49,730
|
|
|
11/2/2010
|
-1.80 / -7.14%
|
23.50
|
24.80
|
23.00
|
23.40
|
23.40
|
5.47
|
252,180
|
|
|
11/1/2010
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.20
|
5.66
|
71,210
|
|
|
10/29/2010
|
-0.10 / -0.39%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.80
|
5.79
|
156,560
|
|
|
10/28/2010
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
5.81
|
20,960
|
|
|
10/27/2010
|
-0.20 / -0.77%
|
25.40
|
25.90
|
25.40
|
25.80
|
25.80
|
5.79
|
27,210
|
|
|
10/26/2010
|
+0.20 / +0.78%
|
26.50
|
26.50
|
25.80
|
26.00
|
26.00
|
5.84
|
22,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|