Closing price on 5/21/2013
|
|
Open |
31.60 |
High |
33.10 |
Low |
31.60 |
Volume |
112,700 |
Split-adjusted Price |
11.76 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2013
|
+1.40 / +4.42%
|
31.60
|
33.10
|
31.60
|
33.10
|
33.10
|
11.76
|
112,700
|
|
5/20/2013
|
+0.10 / +0.32%
|
31.90
|
32.00
|
31.50
|
31.70
|
31.70
|
11.26
|
31,280
|
|
5/17/2013
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.30
|
31.60
|
31.60
|
11.22
|
46,310
|
|
5/16/2013
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.40
|
31.70
|
31.70
|
11.26
|
52,730
|
|
5/15/2013
|
+1.20 / +3.90%
|
30.30
|
32.00
|
30.30
|
32.00
|
32.00
|
11.37
|
14,110
|
|
5/14/2013
|
-1.20 / -3.75%
|
31.30
|
32.00
|
30.50
|
30.80
|
30.80
|
10.94
|
86,210
|
|
5/13/2013
|
-0.90 / -2.74%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.00
|
11.37
|
80,660
|
|
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
|
|
|