Closing price on 5/10/2013
|
|
Open |
33.50 |
High |
33.50 |
Low |
32.30 |
Volume |
103,650 |
Split-adjusted Price |
11.69 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2013
|
-0.50 / -1.50%
|
33.50
|
33.50
|
32.30
|
32.90
|
32.90
|
11.69
|
103,650
|
|
5/9/2013
|
+1.40 / +4.38%
|
32.90
|
33.80
|
32.50
|
33.40
|
33.40
|
11.86
|
207,870
|
|
5/8/2013
|
+1.40 / +4.58%
|
31.00
|
32.70
|
31.00
|
32.00
|
32.00
|
11.37
|
162,470
|
|
5/7/2013
|
+0.20 / +0.66%
|
30.80
|
31.80
|
30.40
|
30.60
|
30.60
|
10.87
|
1,601,950
|
|
5/6/2013
|
+1.30 / +4.47%
|
30.00
|
30.50
|
29.50
|
30.40
|
30.40
|
10.80
|
93,600
|
|
5/3/2013
|
+0.10 / +0.34%
|
28.70
|
29.10
|
28.60
|
29.10
|
29.10
|
10.34
|
22,040
|
|
5/2/2013
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
29.00
|
29.00
|
10.30
|
16,470
|
|
4/26/2013
|
-0.50 / -1.69%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.00
|
10.30
|
21,250
|
|
4/25/2013
|
+0.50 / +1.72%
|
30.40
|
30.40
|
29.00
|
29.50
|
29.50
|
10.48
|
47,230
|
|
4/24/2013
|
0.00 / 0.00%
|
29.00
|
30.90
|
28.90
|
29.00
|
29.00
|
10.30
|
44,520
|
|
4/23/2013
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.70
|
29.00
|
29.00
|
10.30
|
29,270
|
|
4/22/2013
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
29.00
|
29.00
|
10.30
|
19,460
|
|
4/18/2013
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
29.00
|
29.00
|
10.30
|
24,810
|
|
4/17/2013
|
+1.50 / +5.45%
|
28.00
|
29.40
|
28.00
|
29.00
|
29.00
|
10.30
|
82,830
|
|
4/16/2013
|
-1.10 / -3.85%
|
28.60
|
28.70
|
27.50
|
27.50
|
27.50
|
9.77
|
65,790
|
|
4/15/2013
|
+0.10 / +0.35%
|
28.10
|
29.00
|
28.10
|
28.60
|
28.60
|
10.16
|
17,610
|
|
4/12/2013
|
-0.30 / -1.04%
|
30.80
|
30.80
|
28.50
|
28.50
|
28.50
|
10.12
|
42,730
|
|
4/11/2013
|
-2.00 / -6.49%
|
30.50
|
31.20
|
28.80
|
28.80
|
28.80
|
10.23
|
92,780
|
|
4/10/2013
|
+1.80 / +6.21%
|
29.40
|
31.00
|
29.40
|
30.80
|
30.80
|
10.94
|
145,930
|
|
4/9/2013
|
+0.10 / +0.35%
|
29.20
|
29.20
|
28.70
|
29.00
|
29.00
|
10.30
|
37,800
|
|
4/8/2013
|
+0.50 / +1.76%
|
28.60
|
29.00
|
28.40
|
28.90
|
28.90
|
10.26
|
20,380
|
|
4/5/2013
|
-0.20 / -0.70%
|
28.60
|
29.00
|
28.40
|
28.40
|
28.40
|
10.09
|
21,400
|
|
4/4/2013
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.50
|
28.60
|
28.60
|
10.16
|
20,800
|
|
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
|
|
|