|
|
Closing price on 2/16/2011
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
14,550 |
| Split-adjusted Price |
5.24 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2011
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.40
|
5.24
|
14,550
|
|
|
2/15/2011
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.50
|
22.80
|
22.80
|
5.33
|
47,310
|
|
|
2/14/2011
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.50
|
23.40
|
23.40
|
5.47
|
90,520
|
|
|
2/11/2011
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.30
|
5.21
|
32,880
|
|
|
2/10/2011
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.20
|
5.19
|
4,200
|
|
|
2/9/2011
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.00
|
22.30
|
22.30
|
5.21
|
34,210
|
|
|
2/8/2011
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
5.35
|
6,130
|
|
|
1/28/2011
|
+1.00 / +4.55%
|
22.20
|
23.00
|
21.60
|
23.00
|
23.00
|
5.38
|
38,390
|
|
|
1/27/2011
|
-0.20 / -0.90%
|
21.60
|
22.00
|
21.50
|
22.00
|
22.00
|
5.14
|
20,210
|
|
|
1/26/2011
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.80
|
22.20
|
22.20
|
5.19
|
12,070
|
|
|
1/25/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
5.14
|
21,550
|
|
|
1/24/2011
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.10
|
5.17
|
10,860
|
|
|
1/21/2011
|
+0.10 / +0.44%
|
22.50
|
23.30
|
21.60
|
22.60
|
22.60
|
5.28
|
100,590
|
|
|
1/20/2011
|
+0.20 / +0.90%
|
22.30
|
22.90
|
22.20
|
22.50
|
22.50
|
5.26
|
68,830
|
|
|
1/19/2011
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.70
|
22.30
|
22.30
|
5.21
|
10,620
|
|
|
1/18/2011
|
-0.60 / -2.62%
|
22.50
|
22.70
|
22.30
|
22.30
|
22.30
|
5.21
|
29,310
|
|
|
1/17/2011
|
+0.40 / +1.78%
|
23.00
|
23.00
|
21.40
|
22.90
|
22.90
|
5.35
|
329,220
|
|
|
1/14/2011
|
-0.50 / -2.17%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.50
|
5.26
|
28,280
|
|
|
1/13/2011
|
+0.50 / +2.22%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
5.38
|
55,800
|
|
|
1/12/2011
|
-0.40 / -1.75%
|
22.10
|
22.90
|
21.80
|
22.50
|
22.50
|
5.26
|
81,920
|
|
|
1/11/2011
|
+0.10 / +0.44%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.90
|
5.35
|
24,050
|
|
|
1/10/2011
|
-0.30 / -1.30%
|
23.10
|
23.50
|
22.00
|
22.80
|
22.80
|
5.33
|
41,560
|
|
|
1/7/2011
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
5.40
|
18,600
|
|
|
1/6/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
5.49
|
9,180
|
|
|
1/5/2011
|
-0.90 / -3.69%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.50
|
5.49
|
18,420
|
|
|
1/4/2011
|
+0.40 / +1.67%
|
23.80
|
24.40
|
23.80
|
24.40
|
24.40
|
5.70
|
41,120
|
|
|
12/31/2010
|
-0.20 / -0.83%
|
23.30
|
24.20
|
23.30
|
24.00
|
24.00
|
5.61
|
63,120
|
|
|
12/30/2010
|
+0.90 / +3.86%
|
23.30
|
24.20
|
23.00
|
24.20
|
24.20
|
5.66
|
56,230
|
|
|
12/29/2010
|
-0.60 / -2.51%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.30
|
5.45
|
72,880
|
|
|
12/28/2010
|
-0.10 / -0.42%
|
23.10
|
24.00
|
23.10
|
23.90
|
23.90
|
5.59
|
96,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|