|
Closing price on 3/17/2011
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.90 |
| Volume |
5,010 |
| Split-adjusted Price |
4.74 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.30
|
4.74
|
5,010
|
|
|
3/16/2011
|
+0.40 / +2.02%
|
19.50
|
20.20
|
19.40
|
20.20
|
20.20
|
4.72
|
12,220
|
|
|
3/15/2011
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.60
|
19.80
|
19.80
|
4.63
|
32,200
|
|
|
3/14/2011
|
-0.90 / -4.31%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
4.67
|
14,840
|
|
|
3/11/2011
|
+0.70 / +3.47%
|
20.20
|
21.00
|
20.00
|
20.90
|
20.90
|
4.88
|
24,970
|
|
|
3/10/2011
|
+0.90 / +4.66%
|
19.40
|
20.20
|
19.40
|
20.20
|
20.20
|
4.72
|
59,970
|
|
|
3/9/2011
|
-0.30 / -1.53%
|
19.40
|
20.00
|
18.90
|
19.30
|
19.30
|
4.51
|
16,810
|
|
|
3/8/2011
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.60
|
4.58
|
24,400
|
|
|
3/7/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.40
|
19.60
|
19.60
|
4.58
|
54,700
|
|
|
3/4/2011
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.60
|
4.58
|
29,190
|
|
|
3/3/2011
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.80
|
4.63
|
35,650
|
|
|
3/2/2011
|
-0.60 / -2.94%
|
19.80
|
20.20
|
19.80
|
19.80
|
19.80
|
4.63
|
31,740
|
|
|
3/1/2011
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.10
|
20.40
|
20.40
|
4.77
|
66,400
|
|
|
2/28/2011
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.40
|
4.77
|
17,520
|
|
|
2/25/2011
|
+0.10 / +0.48%
|
20.10
|
21.00
|
20.00
|
20.80
|
20.80
|
4.86
|
33,990
|
|
|
2/24/2011
|
+0.10 / +0.49%
|
20.80
|
20.80
|
19.70
|
20.70
|
20.70
|
4.84
|
57,030
|
|
|
2/23/2011
|
+0.20 / +0.98%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.60
|
4.81
|
32,710
|
|
|
2/22/2011
|
0.00 / 0.00%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.40
|
4.77
|
20,140
|
|
|
2/21/2011
|
-1.00 / -4.67%
|
21.00
|
21.60
|
20.40
|
20.40
|
20.40
|
4.77
|
65,440
|
|
|
2/18/2011
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.40
|
5.00
|
27,720
|
|
|
2/17/2011
|
-0.60 / -2.68%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.80
|
5.10
|
24,890
|
|
|
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
|
|
|