|
Closing price on 3/3/2014
|
|
Open |
28.70 |
High |
29.90 |
Low |
28.50 |
Volume |
943,640 |
Split-adjusted Price |
15.92 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2014
|
+0.30 / +1.05%
|
28.70
|
29.90
|
28.50
|
28.80
|
28.80
|
15.92
|
943,640
|
|
2/28/2014
|
-0.10 / -0.35%
|
28.30
|
28.50
|
27.80
|
28.50
|
28.50
|
15.76
|
817,040
|
|
2/27/2014
|
-1.40 / -4.67%
|
29.10
|
29.80
|
28.50
|
28.60
|
28.60
|
15.81
|
1,034,190
|
|
2/26/2014
|
+1.80 / +6.38%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
16.59
|
1,981,240
|
|
2/25/2014
|
+1.40 / +5.22%
|
26.50
|
28.40
|
26.50
|
28.20
|
28.20
|
15.59
|
1,516,560
|
|
2/24/2014
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
14.82
|
270,760
|
|
2/21/2014
|
-0.80 / -2.92%
|
27.10
|
27.10
|
26.40
|
26.60
|
26.60
|
14.71
|
370,820
|
|
2/20/2014
|
-0.60 / -2.14%
|
28.00
|
28.10
|
26.90
|
27.40
|
27.40
|
14.60
|
910,410
|
|
2/19/2014
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.70
|
28.00
|
28.00
|
14.92
|
633,510
|
|
2/18/2014
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.80
|
14.81
|
687,340
|
|
2/17/2014
|
+0.50 / +1.85%
|
27.00
|
27.60
|
26.80
|
27.50
|
27.50
|
14.65
|
761,120
|
|
2/14/2014
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
14.38
|
452,060
|
|
2/13/2014
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.60
|
27.00
|
27.00
|
14.38
|
558,350
|
|
2/12/2014
|
+1.00 / +3.85%
|
26.20
|
27.20
|
26.10
|
27.00
|
27.00
|
14.38
|
638,920
|
|
2/11/2014
|
-0.30 / -1.14%
|
26.50
|
26.80
|
26.00
|
26.00
|
26.00
|
13.85
|
683,010
|
|
2/10/2014
|
+0.50 / +1.94%
|
25.90
|
26.50
|
25.80
|
26.30
|
26.30
|
14.01
|
433,660
|
|
2/7/2014
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.80
|
25.80
|
25.80
|
13.75
|
346,760
|
|
2/6/2014
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.80
|
13.75
|
162,290
|
|
1/27/2014
|
+0.80 / +3.20%
|
25.40
|
26.20
|
25.10
|
25.80
|
25.80
|
13.75
|
616,370
|
|
1/24/2014
|
+0.40 / +1.63%
|
24.70
|
25.30
|
24.70
|
25.00
|
25.00
|
13.32
|
232,090
|
|
1/23/2014
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.50
|
24.60
|
24.60
|
13.11
|
53,250
|
|
1/22/2014
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.50
|
24.50
|
13.05
|
93,010
|
|
1/21/2014
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.40
|
13.00
|
200,410
|
|
1/20/2014
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.80
|
24.80
|
13.21
|
75,530
|
|
1/17/2014
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.70
|
24.90
|
24.90
|
13.27
|
171,380
|
|
1/16/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
13.21
|
75,380
|
|
1/15/2014
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.60
|
24.80
|
24.80
|
13.21
|
184,750
|
|
1/14/2014
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.60
|
13.11
|
281,110
|
|
1/13/2014
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
13.11
|
212,410
|
|
1/10/2014
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.80
|
13.21
|
177,760
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|