Closing price on 5/20/2014
|
|
Open |
23.00 |
High |
23.30 |
Low |
22.40 |
Volume |
779,970 |
Split-adjusted Price |
12.50 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2014
|
+0.30 / +1.35%
|
23.00
|
23.30
|
22.40
|
22.60
|
22.60
|
12.50
|
779,970
|
|
5/19/2014
|
+1.40 / +6.70%
|
22.00
|
22.30
|
21.50
|
22.30
|
22.30
|
12.33
|
589,000
|
|
5/16/2014
|
+1.30 / +6.63%
|
19.80
|
20.90
|
19.80
|
20.90
|
20.90
|
11.56
|
439,450
|
|
5/15/2014
|
-1.40 / -6.67%
|
20.50
|
21.40
|
19.60
|
19.60
|
19.60
|
10.84
|
852,480
|
|
5/14/2014
|
+1.00 / +5.00%
|
19.10
|
21.40
|
19.00
|
21.00
|
21.00
|
11.61
|
726,520
|
|
5/13/2014
|
-1.50 / -6.98%
|
20.90
|
21.50
|
20.00
|
20.00
|
20.00
|
11.06
|
526,170
|
|
5/12/2014
|
-1.60 / -6.93%
|
23.80
|
23.80
|
21.50
|
21.50
|
21.50
|
11.89
|
347,070
|
|
5/9/2014
|
-0.20 / -0.86%
|
23.60
|
23.80
|
23.00
|
23.10
|
23.10
|
12.77
|
190,350
|
|
5/8/2014
|
-1.70 / -6.80%
|
25.00
|
25.00
|
23.30
|
23.30
|
23.30
|
12.88
|
6,781,170
|
|
5/7/2014
|
+0.20 / +0.81%
|
25.10
|
25.10
|
24.70
|
25.00
|
25.00
|
13.82
|
187,550
|
|
5/6/2014
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.00
|
24.80
|
24.80
|
13.71
|
421,200
|
|
5/5/2014
|
-0.60 / -2.33%
|
25.80
|
25.80
|
25.10
|
25.20
|
25.20
|
13.93
|
334,100
|
|
4/29/2014
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.80
|
14.27
|
317,800
|
|
4/28/2014
|
+0.60 / +2.39%
|
25.10
|
26.10
|
25.10
|
25.70
|
25.70
|
14.21
|
615,540
|
|
4/25/2014
|
+0.40 / +1.62%
|
24.70
|
25.10
|
24.70
|
25.10
|
25.10
|
13.88
|
200,200
|
|
4/24/2014
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
24.70
|
24.70
|
13.66
|
262,700
|
|
4/23/2014
|
-0.40 / -1.59%
|
25.10
|
25.30
|
24.70
|
24.70
|
24.70
|
13.66
|
124,720
|
|
4/22/2014
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.40
|
25.10
|
25.10
|
13.88
|
310,690
|
|
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
|
|
|