|
Closing price on 4/21/2014
|
|
Open |
25.50 |
High |
25.50 |
Low |
24.50 |
Volume |
324,310 |
Split-adjusted Price |
13.82 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2014
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.00
|
13.82
|
324,310
|
|
4/18/2014
|
-1.10 / -4.17%
|
26.30
|
26.40
|
25.30
|
25.30
|
25.30
|
13.99
|
714,710
|
|
4/17/2014
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.30
|
26.40
|
26.40
|
14.60
|
336,930
|
|
4/16/2014
|
-0.50 / -1.87%
|
26.90
|
27.00
|
26.00
|
26.30
|
26.30
|
14.54
|
461,620
|
|
4/15/2014
|
+0.10 / +0.37%
|
26.70
|
27.60
|
26.60
|
26.80
|
26.80
|
14.82
|
919,790
|
|
4/14/2014
|
+0.20 / +0.75%
|
26.70
|
27.20
|
26.50
|
26.70
|
26.70
|
14.76
|
768,950
|
|
4/11/2014
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.40
|
26.50
|
26.50
|
14.65
|
366,430
|
|
4/10/2014
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.50
|
26.70
|
26.70
|
14.76
|
507,660
|
|
4/8/2014
|
-0.30 / -1.11%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.70
|
14.76
|
519,790
|
|
4/7/2014
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.80
|
27.00
|
27.00
|
14.93
|
450,370
|
|
4/4/2014
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.80
|
26.90
|
26.90
|
14.87
|
388,580
|
|
4/3/2014
|
+0.60 / +2.26%
|
26.70
|
27.30
|
26.60
|
27.10
|
27.10
|
14.98
|
830,020
|
|
4/2/2014
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.10
|
26.50
|
26.50
|
14.65
|
745,190
|
|
4/1/2014
|
+0.20 / +0.76%
|
26.20
|
26.80
|
26.10
|
26.40
|
26.40
|
14.60
|
553,070
|
|
3/31/2014
|
+0.40 / +1.55%
|
25.60
|
26.60
|
25.60
|
26.20
|
26.20
|
14.49
|
393,310
|
|
3/28/2014
|
-0.40 / -1.53%
|
25.90
|
26.30
|
25.70
|
25.80
|
25.80
|
14.27
|
1,428,780
|
|
3/27/2014
|
-0.30 / -1.13%
|
26.50
|
26.80
|
26.10
|
26.20
|
26.20
|
14.49
|
446,120
|
|
3/26/2014
|
-0.90 / -3.28%
|
27.60
|
27.60
|
26.50
|
26.50
|
26.50
|
14.65
|
632,080
|
|
3/25/2014
|
+0.20 / +0.74%
|
27.50
|
27.90
|
27.20
|
27.40
|
27.40
|
15.15
|
1,398,120
|
|
3/24/2014
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.20
|
27.20
|
27.20
|
15.04
|
1,114,280
|
|
3/21/2014
|
-0.10 / -0.37%
|
27.30
|
27.50
|
27.10
|
27.20
|
27.20
|
15.04
|
649,320
|
|
3/20/2014
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.20
|
27.30
|
27.30
|
15.10
|
804,400
|
|
3/19/2014
|
+0.40 / +1.49%
|
26.90
|
28.00
|
26.70
|
27.30
|
27.30
|
15.10
|
808,960
|
|
3/18/2014
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.80
|
26.90
|
26.90
|
14.87
|
518,450
|
|
3/17/2014
|
-0.60 / -2.17%
|
27.60
|
27.70
|
26.60
|
27.00
|
27.00
|
14.93
|
1,206,240
|
|
3/14/2014
|
-0.40 / -1.43%
|
28.10
|
28.10
|
27.40
|
27.60
|
27.60
|
15.26
|
1,170,980
|
|
3/13/2014
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.90
|
28.00
|
28.00
|
15.48
|
971,500
|
|
3/12/2014
|
+0.70 / +2.54%
|
27.90
|
28.50
|
27.70
|
28.30
|
28.30
|
15.65
|
2,010,760
|
|
3/11/2014
|
0.00 / 0.00%
|
27.60
|
28.20
|
27.60
|
27.60
|
27.60
|
15.26
|
1,904,380
|
|
3/10/2014
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.60
|
27.60
|
15.26
|
759,850
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|