|
Closing price on 2/3/2012
|
|
| Open |
24.50 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
111,680 |
| Split-adjusted Price |
6.25 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
-0.40 / -1.63%
|
24.50
|
24.80
|
24.00
|
24.10
|
24.10
|
6.25
|
111,680
|
|
|
2/2/2012
|
+0.20 / +0.82%
|
24.10
|
24.70
|
24.10
|
24.50
|
24.50
|
6.36
|
98,900
|
|
|
2/1/2012
|
+1.00 / +4.29%
|
23.70
|
24.40
|
23.30
|
24.30
|
24.30
|
6.30
|
152,470
|
|
|
1/31/2012
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.30
|
23.30
|
23.30
|
6.04
|
58,490
|
|
|
1/30/2012
|
+1.10 / +4.95%
|
22.20
|
23.30
|
22.20
|
23.30
|
23.30
|
6.04
|
54,660
|
|
|
1/20/2012
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.20
|
5.76
|
14,000
|
|
|
1/19/2012
|
+0.40 / +1.83%
|
21.60
|
22.80
|
21.60
|
22.20
|
22.20
|
5.76
|
60,470
|
|
|
1/18/2012
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.80
|
21.80
|
5.66
|
76,220
|
|
|
1/17/2012
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
21.80
|
21.80
|
5.66
|
12,500
|
|
|
1/16/2012
|
+0.80 / +3.81%
|
21.50
|
21.90
|
21.00
|
21.80
|
21.80
|
5.66
|
122,260
|
|
|
1/13/2012
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
5.45
|
82,500
|
|
|
1/12/2012
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
5.32
|
13,600
|
|
|
1/11/2012
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
5.37
|
89,820
|
|
|
1/10/2012
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
5.34
|
5,030
|
|
|
1/9/2012
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.50
|
5.32
|
206,000
|
|
|
1/6/2012
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
5.32
|
29,270
|
|
|
1/5/2012
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.60
|
5.34
|
32,800
|
|
|
1/4/2012
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
5.34
|
61,870
|
|
|
1/3/2012
|
+0.40 / +1.99%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
5.32
|
135,710
|
|
|
12/30/2011
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
5.21
|
96,910
|
|
|
12/29/2011
|
-0.10 / -0.50%
|
20.20
|
20.30
|
19.80
|
20.00
|
20.00
|
5.19
|
139,480
|
|
|
12/28/2011
|
+0.60 / +3.08%
|
19.80
|
20.10
|
19.60
|
20.10
|
20.10
|
5.21
|
149,470
|
|
|
12/27/2011
|
-0.20 / -1.02%
|
19.70
|
19.90
|
19.50
|
19.50
|
19.50
|
5.06
|
22,650
|
|
|
12/26/2011
|
+0.90 / +4.79%
|
19.50
|
19.70
|
18.90
|
19.70
|
19.70
|
5.11
|
90,360
|
|
|
12/23/2011
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.80
|
4.88
|
32,900
|
|
|
12/22/2011
|
-0.50 / -2.54%
|
19.40
|
19.60
|
19.20
|
19.20
|
19.20
|
4.98
|
306,010
|
|
|
12/21/2011
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.40
|
19.70
|
19.70
|
5.11
|
241,100
|
|
|
12/20/2011
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.40
|
5.03
|
255,700
|
|
|
12/19/2011
|
+0.10 / +0.50%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.00
|
5.19
|
210,790
|
|
|
12/16/2011
|
+0.90 / +4.74%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
5.16
|
76,890
|
|
|