Closing price on 3/1/2013
|
|
Open |
27.50 |
High |
28.00 |
Low |
27.50 |
Volume |
50,440 |
Split-adjusted Price |
9.51 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2013
|
-0.20 / -0.71%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.80
|
9.51
|
50,440
|
|
2/28/2013
|
+0.10 / +0.36%
|
28.00
|
28.90
|
28.00
|
28.00
|
28.00
|
9.58
|
36,780
|
|
2/27/2013
|
+0.90 / +3.33%
|
27.70
|
27.90
|
26.60
|
27.90
|
27.90
|
9.55
|
51,150
|
|
2/26/2013
|
-1.70 / -5.92%
|
28.70
|
28.70
|
27.00
|
27.00
|
27.00
|
9.24
|
37,500
|
|
2/25/2013
|
-0.20 / -0.69%
|
29.60
|
29.60
|
28.70
|
28.70
|
28.70
|
9.82
|
33,190
|
|
2/22/2013
|
-0.60 / -2.03%
|
30.00
|
30.40
|
27.50
|
28.90
|
28.90
|
9.89
|
73,330
|
|
2/21/2013
|
-1.50 / -4.84%
|
31.00
|
32.00
|
29.50
|
29.50
|
29.50
|
10.10
|
94,420
|
|
2/20/2013
|
+1.50 / +5.08%
|
30.50
|
31.50
|
29.40
|
31.00
|
31.00
|
10.61
|
168,260
|
|
2/19/2013
|
+0.60 / +2.08%
|
28.90
|
30.10
|
28.90
|
29.50
|
29.50
|
10.10
|
115,880
|
|
2/18/2013
|
+0.90 / +3.21%
|
28.90
|
29.90
|
28.20
|
28.90
|
28.90
|
9.89
|
83,830
|
|
2/8/2013
|
+0.50 / +1.82%
|
29.30
|
29.30
|
27.60
|
28.00
|
28.00
|
9.58
|
65,630
|
|
2/7/2013
|
+0.60 / +2.23%
|
28.70
|
28.70
|
27.00
|
27.50
|
27.50
|
9.41
|
127,210
|
|
2/6/2013
|
+0.40 / +1.51%
|
26.50
|
27.10
|
26.50
|
26.90
|
26.90
|
9.21
|
96,100
|
|
2/5/2013
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.10
|
26.50
|
26.50
|
9.07
|
4,730
|
|
2/4/2013
|
+1.40 / +5.58%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.50
|
9.07
|
49,410
|
|
2/1/2013
|
-1.70 / -6.34%
|
26.70
|
26.70
|
25.00
|
25.10
|
25.10
|
8.59
|
8,270
|
|
1/31/2013
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.80
|
9.17
|
1,190
|
|
1/30/2013
|
+0.50 / +1.89%
|
27.20
|
27.20
|
25.90
|
26.90
|
26.90
|
9.21
|
60,040
|
|
1/29/2013
|
+0.30 / +1.15%
|
26.10
|
26.40
|
26.00
|
26.40
|
26.40
|
9.04
|
1,210
|
|
1/28/2013
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.10
|
8.93
|
27,890
|
|
1/25/2013
|
+0.10 / +0.38%
|
26.00
|
26.50
|
26.00
|
26.10
|
26.10
|
8.93
|
35,010
|
|
1/24/2013
|
+1.70 / +7.00%
|
24.30
|
26.00
|
24.30
|
26.00
|
26.00
|
8.90
|
62,340
|
|
1/23/2013
|
-1.20 / -4.71%
|
25.40
|
25.40
|
24.30
|
24.30
|
24.30
|
8.32
|
36,210
|
|
1/22/2013
|
0.00 / 0.00%
|
25.50
|
26.30
|
24.80
|
25.50
|
25.50
|
8.73
|
12,890
|
|
1/21/2013
|
-0.40 / -1.54%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.50
|
8.73
|
49,020
|
|
1/18/2013
|
-1.20 / -4.43%
|
27.10
|
27.10
|
25.70
|
25.90
|
25.90
|
8.86
|
78,090
|
|
1/17/2013
|
+1.40 / +5.45%
|
25.60
|
27.40
|
25.60
|
27.10
|
27.10
|
9.28
|
88,730
|
|
1/16/2013
|
+0.70 / +2.80%
|
25.00
|
26.30
|
24.70
|
25.70
|
25.70
|
8.80
|
41,640
|
|
1/15/2013
|
+0.40 / +1.63%
|
24.40
|
25.00
|
24.40
|
25.00
|
25.00
|
8.56
|
31,710
|
|
1/14/2013
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
8.42
|
27,080
|
|
|