Closing price on 4/3/2013
|
|
Open |
28.80 |
High |
28.80 |
Low |
28.50 |
Volume |
12,180 |
Split-adjusted Price |
10.16 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2013
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.50
|
28.60
|
28.60
|
10.16
|
12,180
|
|
4/2/2013
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.60
|
28.80
|
28.80
|
10.23
|
17,630
|
|
4/1/2013
|
+1.00 / +3.60%
|
28.80
|
29.00
|
28.50
|
28.80
|
28.80
|
10.23
|
2,070
|
|
3/29/2013
|
-1.10 / -3.81%
|
28.00
|
30.00
|
27.80
|
27.80
|
27.80
|
9.87
|
62,000
|
|
3/28/2013
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.50
|
28.90
|
28.90
|
10.26
|
37,440
|
|
3/27/2013
|
+0.20 / +0.70%
|
28.90
|
29.00
|
28.90
|
28.90
|
28.90
|
10.26
|
48,910
|
|
3/26/2013
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.70
|
28.70
|
28.70
|
10.19
|
46,890
|
|
3/25/2013
|
+0.30 / +1.05%
|
28.70
|
29.20
|
28.70
|
29.00
|
29.00
|
10.30
|
57,730
|
|
3/22/2013
|
-0.20 / -0.69%
|
29.20
|
29.20
|
28.40
|
28.70
|
28.70
|
10.19
|
53,010
|
|
3/21/2013
|
-0.10 / -0.34%
|
29.00
|
29.30
|
28.90
|
28.90
|
28.90
|
10.26
|
126,260
|
|
3/20/2013
|
+1.00 / +3.57%
|
28.50
|
29.20
|
28.50
|
29.00
|
29.00
|
10.30
|
128,270
|
|
3/19/2013
|
+1.50 / +5.66%
|
26.50
|
28.30
|
26.50
|
28.00
|
28.00
|
9.94
|
130,390
|
|
3/18/2013
|
-0.70 / -2.57%
|
26.90
|
27.00
|
26.50
|
26.50
|
26.50
|
9.41
|
49,110
|
|
3/15/2013
|
-0.30 / -1.09%
|
27.50
|
27.50
|
26.50
|
27.20
|
27.20
|
9.66
|
60,750
|
|
3/14/2013
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.50
|
9.77
|
27,130
|
|
3/13/2013
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.50
|
27.50
|
27.50
|
9.41
|
98,330
|
|
3/12/2013
|
+0.40 / +1.48%
|
26.50
|
27.60
|
26.50
|
27.40
|
27.40
|
9.38
|
15,660
|
|
3/11/2013
|
-0.80 / -2.88%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.00
|
9.24
|
20,220
|
|
3/8/2013
|
-0.20 / -0.71%
|
28.90
|
28.90
|
26.10
|
27.80
|
27.80
|
9.51
|
26,580
|
|
3/7/2013
|
-0.50 / -1.75%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.00
|
9.58
|
5,110
|
|
3/6/2013
|
+1.70 / +6.34%
|
26.50
|
28.50
|
26.40
|
28.50
|
28.50
|
9.75
|
19,430
|
|
3/5/2013
|
-0.90 / -3.25%
|
27.70
|
27.70
|
26.00
|
26.80
|
26.80
|
9.17
|
5,850
|
|
3/4/2013
|
-0.10 / -0.36%
|
27.80
|
27.80
|
26.80
|
27.70
|
27.70
|
9.48
|
25,540
|
|
3/1/2013
|
-0.20 / -0.71%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.80
|
9.51
|
50,440
|
|
2/28/2013
|
+0.10 / +0.36%
|
28.00
|
28.90
|
28.00
|
28.00
|
28.00
|
9.58
|
36,780
|
|
2/27/2013
|
+0.90 / +3.33%
|
27.70
|
27.90
|
26.60
|
27.90
|
27.90
|
9.55
|
51,150
|
|
2/26/2013
|
-1.70 / -5.92%
|
28.70
|
28.70
|
27.00
|
27.00
|
27.00
|
9.24
|
37,500
|
|
2/25/2013
|
-0.20 / -0.69%
|
29.60
|
29.60
|
28.70
|
28.70
|
28.70
|
9.82
|
33,190
|
|
2/22/2013
|
-0.60 / -2.03%
|
30.00
|
30.40
|
27.50
|
28.90
|
28.90
|
9.89
|
73,330
|
|
2/21/2013
|
-1.50 / -4.84%
|
31.00
|
32.00
|
29.50
|
29.50
|
29.50
|
10.10
|
94,420
|
|
|