|
|
Closing price on 4/2/2010
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
46.80 |
| Volume |
69,520 |
| Split-adjusted Price |
9.55 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2010
|
-0.70 / -1.47%
|
47.50
|
47.50
|
46.80
|
46.80
|
46.80
|
9.55
|
69,520
|
|
|
4/1/2010
|
+1.80 / +3.94%
|
45.80
|
47.90
|
45.80
|
47.50
|
47.50
|
9.69
|
136,560
|
|
|
3/31/2010
|
+0.10 / +0.22%
|
45.00
|
45.70
|
44.70
|
45.70
|
45.70
|
9.33
|
229,570
|
|
|
3/30/2010
|
-0.70 / -1.51%
|
46.30
|
46.40
|
45.60
|
45.60
|
45.60
|
9.30
|
106,910
|
|
|
3/29/2010
|
+0.30 / +0.65%
|
47.00
|
47.00
|
45.80
|
46.30
|
46.30
|
9.45
|
50,040
|
|
|
3/26/2010
|
-0.60 / -1.29%
|
47.00
|
47.00
|
44.30
|
46.00
|
46.00
|
9.39
|
90,930
|
|
|
3/25/2010
|
-0.90 / -1.89%
|
47.10
|
47.30
|
46.50
|
46.60
|
46.60
|
9.51
|
176,490
|
|
|
3/24/2010
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.40
|
47.50
|
47.50
|
9.69
|
142,890
|
|
|
3/23/2010
|
-0.20 / -0.42%
|
47.30
|
48.00
|
47.10
|
47.50
|
47.50
|
9.69
|
123,240
|
|
|
3/22/2010
|
-0.10 / -0.21%
|
47.80
|
48.00
|
47.50
|
47.70
|
47.70
|
9.73
|
140,150
|
|
|
3/19/2010
|
-0.50 / -1.04%
|
48.50
|
48.60
|
47.80
|
47.80
|
47.80
|
9.75
|
219,460
|
|
|
3/18/2010
|
+1.10 / +2.33%
|
47.50
|
48.40
|
47.30
|
48.30
|
48.30
|
9.86
|
106,440
|
|
|
3/17/2010
|
-0.30 / -0.63%
|
48.60
|
48.90
|
47.20
|
47.20
|
47.20
|
9.63
|
193,840
|
|
|
3/16/2010
|
-1.60 / -3.26%
|
49.10
|
49.10
|
47.50
|
47.50
|
47.50
|
9.69
|
148,590
|
|
|
3/15/2010
|
-0.20 / -0.41%
|
50.00
|
50.50
|
49.00
|
49.10
|
49.10
|
10.02
|
248,020
|
|
|
3/12/2010
|
-0.70 / -1.40%
|
50.00
|
50.50
|
49.30
|
49.30
|
49.30
|
10.06
|
95,890
|
|
|
3/11/2010
|
-1.00 / -1.96%
|
51.50
|
51.50
|
49.80
|
50.00
|
50.00
|
10.20
|
200,040
|
|
|
3/10/2010
|
-0.50 / -0.97%
|
52.00
|
52.50
|
51.00
|
51.00
|
51.00
|
10.41
|
233,450
|
|
|
3/9/2010
|
+2.40 / +4.89%
|
49.00
|
51.50
|
49.00
|
51.50
|
51.50
|
10.51
|
611,930
|
|
|
3/8/2010
|
+1.60 / +3.37%
|
48.40
|
49.20
|
48.00
|
49.10
|
49.10
|
10.02
|
285,290
|
|
|
3/5/2010
|
-0.10 / -0.21%
|
47.60
|
47.80
|
47.40
|
47.50
|
47.50
|
9.69
|
58,710
|
|
|
3/4/2010
|
+0.10 / +0.21%
|
47.50
|
48.50
|
47.50
|
47.60
|
47.60
|
9.71
|
146,160
|
|
|
3/3/2010
|
+0.10 / +0.21%
|
47.30
|
47.90
|
47.30
|
47.50
|
47.50
|
9.69
|
94,000
|
|
|
3/2/2010
|
-0.40 / -0.84%
|
47.80
|
48.00
|
47.20
|
47.40
|
47.40
|
9.67
|
94,280
|
|
|
3/1/2010
|
+0.50 / +1.06%
|
48.50
|
48.50
|
47.50
|
47.80
|
47.80
|
9.75
|
109,460
|
|
|
2/26/2010
|
+0.30 / +0.64%
|
47.50
|
47.50
|
47.00
|
47.30
|
47.30
|
9.65
|
61,380
|
|
|
2/25/2010
|
+0.10 / +0.21%
|
47.90
|
47.90
|
46.50
|
47.00
|
47.00
|
9.59
|
59,330
|
|
|
2/24/2010
|
+0.20 / +0.43%
|
46.70
|
47.00
|
46.60
|
46.90
|
46.90
|
9.57
|
95,200
|
|
|
2/23/2010
|
-2.30 / -4.69%
|
48.10
|
48.20
|
46.70
|
46.70
|
46.70
|
9.53
|
81,960
|
|
|
2/22/2010
|
+0.70 / +1.45%
|
49.90
|
49.90
|
48.50
|
49.00
|
49.00
|
10.00
|
51,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|