|
Closing price on 5/13/2011
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
125,850 |
| Split-adjusted Price |
4.37 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2011
|
+0.60 / +3.49%
|
17.90
|
18.00
|
17.30
|
17.80
|
17.80
|
4.37
|
125,850
|
|
|
5/12/2011
|
+0.80 / +4.88%
|
16.90
|
17.20
|
16.60
|
17.20
|
17.20
|
4.22
|
100,990
|
|
|
5/11/2011
|
+0.30 / +1.86%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.40
|
4.03
|
660
|
|
|
5/10/2011
|
+0.10 / +0.63%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.10
|
3.95
|
17,980
|
|
|
5/9/2011
|
-0.60 / -3.61%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
3.93
|
82,670
|
|
|
5/6/2011
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.60
|
4.07
|
21,510
|
|
|
5/5/2011
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
4.07
|
45,020
|
|
|
5/4/2011
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
4.17
|
18,890
|
|
|
4/29/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
16.90
|
16.90
|
4.15
|
29,620
|
|
|
4/28/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.90
|
4.15
|
4,970
|
|
|
4/27/2011
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.60
|
16.90
|
16.90
|
4.15
|
48,200
|
|
|
4/26/2011
|
-0.80 / -4.47%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
4.20
|
11,030
|
|
|
4/25/2011
|
+0.60 / +3.47%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.90
|
4.39
|
2,800
|
|
|
4/22/2011
|
-0.50 / -2.81%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
4.25
|
48,320
|
|
|
4/21/2011
|
+0.80 / +4.71%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
4.37
|
117,260
|
|
|
4/20/2011
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.60
|
17.00
|
17.00
|
4.17
|
53,740
|
|
|
4/19/2011
|
-0.80 / -4.44%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.20
|
4.22
|
41,860
|
|
|
4/18/2011
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
4.42
|
15,520
|
|
|
4/15/2011
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
4.57
|
15,160
|
|
|
4/14/2011
|
-0.30 / -1.56%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
4.64
|
20,870
|
|
|
4/13/2011
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.20
|
4.71
|
12,740
|
|
|
4/8/2011
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.40
|
19.40
|
19.40
|
4.76
|
41,740
|
|
|
4/7/2011
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
4.79
|
87,540
|
|
|
4/6/2011
|
+0.30 / +1.55%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
4.84
|
42,010
|
|
|
4/5/2011
|
-0.10 / -0.51%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.40
|
4.76
|
48,010
|
|
|
4/4/2011
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
4.79
|
12,010
|
|
|
4/1/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.70
|
4.84
|
1,500
|
|
|
3/31/2011
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.70
|
4.84
|
4,570
|
|
|
3/30/2011
|
-0.20 / -1.01%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
4.84
|
4,480
|
|
|
3/29/2011
|
-1.00 / -4.78%
|
19.50
|
20.10
|
19.50
|
19.90
|
19.90
|
4.88
|
10,600
|
|
|