|
Closing price on 5/22/2012
|
|
| Open |
40.50 |
| High |
42.10 |
| Low |
40.10 |
| Volume |
114,580 |
| Split-adjusted Price |
11.34 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.90 / +2.24%
|
40.50
|
42.10
|
40.10
|
41.00
|
41.00
|
11.34
|
114,580
|
|
|
5/21/2012
|
+1.40 / +3.62%
|
40.50
|
40.50
|
38.70
|
40.10
|
40.10
|
11.09
|
57,020
|
|
|
5/18/2012
|
+0.70 / +1.84%
|
38.00
|
39.90
|
36.20
|
38.70
|
38.70
|
10.70
|
317,430
|
|
|
5/17/2012
|
-2.10 / -5.24%
|
40.00
|
40.10
|
38.00
|
38.00
|
38.00
|
10.51
|
159,460
|
|
|
5/16/2012
|
-0.40 / -0.99%
|
40.50
|
42.00
|
39.80
|
40.10
|
40.10
|
10.81
|
109,130
|
|
|
5/15/2012
|
-1.20 / -2.88%
|
40.10
|
42.30
|
40.00
|
40.50
|
40.50
|
10.92
|
316,330
|
|
|
5/14/2012
|
-2.10 / -4.79%
|
42.60
|
43.50
|
41.70
|
41.70
|
41.70
|
11.25
|
376,710
|
|
|
5/11/2012
|
-0.40 / -0.90%
|
44.20
|
44.50
|
42.50
|
43.80
|
43.80
|
11.81
|
298,720
|
|
|
5/10/2012
|
+2.10 / +4.99%
|
43.90
|
44.20
|
42.60
|
44.20
|
44.20
|
11.92
|
217,870
|
|
|
5/9/2012
|
+2.00 / +4.99%
|
41.90
|
42.10
|
41.50
|
42.10
|
42.10
|
11.35
|
289,660
|
|
|
5/8/2012
|
+1.90 / +4.97%
|
39.80
|
40.10
|
39.80
|
40.10
|
40.10
|
10.81
|
169,110
|
|
|
5/7/2012
|
+1.80 / +4.95%
|
36.60
|
38.20
|
36.50
|
38.20
|
38.20
|
10.30
|
442,580
|
|
|
5/4/2012
|
+0.30 / +0.83%
|
37.00
|
37.00
|
36.20
|
36.40
|
36.40
|
9.82
|
81,050
|
|
|
5/3/2012
|
+0.10 / +0.28%
|
36.00
|
36.20
|
34.90
|
36.10
|
36.10
|
9.74
|
118,470
|
|
|
5/2/2012
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
9.71
|
112,920
|
|
|
4/27/2012
|
+1.30 / +3.69%
|
36.40
|
36.50
|
35.30
|
36.50
|
36.50
|
9.84
|
45,210
|
|
|
4/26/2012
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.20
|
35.20
|
35.20
|
9.49
|
93,000
|
|
|
4/25/2012
|
+1.60 / +4.76%
|
35.00
|
35.20
|
34.20
|
35.20
|
35.20
|
9.49
|
217,860
|
|
|
4/24/2012
|
-0.80 / -2.33%
|
35.90
|
36.00
|
33.60
|
33.60
|
33.60
|
9.06
|
170,950
|
|
|
4/23/2012
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.30
|
34.40
|
34.40
|
9.28
|
111,280
|
|
|
4/20/2012
|
+1.50 / +4.79%
|
32.80
|
32.80
|
31.60
|
32.80
|
32.80
|
8.85
|
138,810
|
|
|
4/19/2012
|
+1.40 / +4.68%
|
29.30
|
31.30
|
28.90
|
31.30
|
31.30
|
8.44
|
180,940
|
|
|
4/18/2012
|
+0.70 / +2.40%
|
29.10
|
30.20
|
29.10
|
29.90
|
29.90
|
8.06
|
81,570
|
|
|
4/17/2012
|
+0.10 / +0.34%
|
29.10
|
30.40
|
29.00
|
29.20
|
29.20
|
7.87
|
65,460
|
|
|
4/16/2012
|
+1.30 / +4.68%
|
27.80
|
29.10
|
27.80
|
29.10
|
29.10
|
7.85
|
110,460
|
|
|
4/13/2012
|
0.00 / 0.00%
|
27.70
|
28.20
|
27.20
|
27.80
|
27.80
|
7.50
|
64,280
|
|
|
4/12/2012
|
-1.40 / -4.79%
|
29.20
|
29.30
|
27.80
|
27.80
|
27.80
|
7.50
|
149,470
|
|
|
4/11/2012
|
-0.80 / -2.67%
|
30.00
|
30.60
|
29.00
|
29.20
|
29.20
|
7.87
|
60,240
|
|
|
4/10/2012
|
+0.90 / +3.09%
|
29.10
|
30.10
|
29.10
|
30.00
|
30.00
|
8.09
|
125,050
|
|
|
4/9/2012
|
+1.30 / +4.68%
|
27.70
|
29.10
|
27.60
|
29.10
|
29.10
|
7.85
|
182,490
|
|
|