|
Closing price on 3/21/2012
|
|
| Open |
25.40 |
| High |
26.00 |
| Low |
25.30 |
| Volume |
142,540 |
| Split-adjusted Price |
6.82 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2012
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.30
|
25.30
|
25.30
|
6.82
|
142,540
|
|
|
3/20/2012
|
+0.10 / +0.40%
|
24.70
|
25.30
|
24.70
|
25.30
|
25.30
|
6.82
|
31,390
|
|
|
3/19/2012
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.70
|
25.20
|
25.20
|
6.80
|
25,060
|
|
|
3/16/2012
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.20
|
25.30
|
25.30
|
6.82
|
74,940
|
|
|
3/15/2012
|
+0.70 / +2.85%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.30
|
6.82
|
23,880
|
|
|
3/14/2012
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.40
|
24.60
|
24.60
|
6.63
|
11,300
|
|
|
3/13/2012
|
+0.40 / +1.65%
|
24.20
|
24.70
|
24.20
|
24.60
|
24.60
|
6.63
|
40,650
|
|
|
3/12/2012
|
+0.20 / +0.83%
|
24.10
|
24.90
|
24.00
|
24.20
|
24.20
|
6.53
|
43,500
|
|
|
3/9/2012
|
+0.50 / +2.13%
|
22.90
|
24.20
|
22.90
|
24.00
|
24.00
|
6.47
|
106,790
|
|
|
3/8/2012
|
-0.50 / -2.08%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.50
|
6.34
|
69,300
|
|
|
3/7/2012
|
-0.20 / -0.83%
|
24.90
|
24.90
|
23.90
|
24.00
|
24.00
|
6.47
|
69,710
|
|
|
3/6/2012
|
-2.10 / -7.98%
|
26.30
|
26.30
|
24.20
|
24.20
|
24.20
|
6.53
|
96,430
|
|
|
3/5/2012
|
+1.20 / +4.78%
|
25.20
|
26.30
|
25.20
|
26.30
|
26.30
|
6.82
|
95,100
|
|
|
3/2/2012
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.30
|
25.10
|
25.10
|
6.51
|
64,060
|
|
|
3/1/2012
|
-0.50 / -1.98%
|
25.30
|
25.40
|
24.80
|
24.80
|
24.80
|
6.43
|
48,900
|
|
|
2/29/2012
|
+1.00 / +4.12%
|
24.30
|
25.30
|
24.00
|
25.30
|
25.30
|
6.56
|
162,540
|
|
|
2/28/2012
|
-1.20 / -4.71%
|
25.30
|
25.70
|
24.30
|
24.30
|
24.30
|
6.30
|
131,960
|
|
|
2/27/2012
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.50
|
6.62
|
78,320
|
|
|
2/24/2012
|
+0.20 / +0.78%
|
25.50
|
26.10
|
25.50
|
25.70
|
25.70
|
6.67
|
82,210
|
|
|
2/23/2012
|
+0.10 / +0.39%
|
25.50
|
26.50
|
25.40
|
25.50
|
25.50
|
6.62
|
129,160
|
|
|
2/22/2012
|
+1.10 / +4.53%
|
23.90
|
25.40
|
23.90
|
25.40
|
25.40
|
6.59
|
95,510
|
|
|
2/21/2012
|
-0.40 / -1.62%
|
24.70
|
24.70
|
24.30
|
24.30
|
24.30
|
6.30
|
104,270
|
|
|
2/20/2012
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.00
|
24.70
|
24.70
|
6.41
|
150,760
|
|
|
2/17/2012
|
+1.10 / +4.66%
|
23.70
|
24.70
|
23.70
|
24.70
|
24.70
|
6.41
|
66,030
|
|
|
2/16/2012
|
+0.20 / +0.85%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.60
|
6.12
|
65,200
|
|
|
2/15/2012
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.30
|
23.40
|
23.40
|
6.07
|
26,090
|
|
|
2/14/2012
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.10
|
23.30
|
23.30
|
6.04
|
134,910
|
|
|
2/13/2012
|
-0.60 / -2.51%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.30
|
6.04
|
151,570
|
|
|
2/10/2012
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.90
|
23.90
|
23.90
|
6.20
|
127,180
|
|
|
2/9/2012
|
-0.30 / -1.23%
|
24.30
|
24.40
|
23.90
|
24.00
|
24.00
|
6.23
|
62,420
|
|
|