|
Closing price on 5/28/2015
|
|
Open |
20.00 |
High |
20.20 |
Low |
19.70 |
Volume |
897,110 |
Split-adjusted Price |
16.42 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2015
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.70
|
19.70
|
19.90
|
16.42
|
897,110
|
|
5/27/2015
|
+0.60 / +3.09%
|
19.20
|
20.30
|
18.80
|
20.00
|
19.53
|
16.67
|
1,194,080
|
|
5/26/2015
|
-0.30 / -1.52%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.84
|
16.17
|
967,640
|
|
5/25/2015
|
+1.20 / +6.49%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.63
|
16.42
|
2,201,290
|
|
5/22/2015
|
+1.20 / +6.94%
|
17.40
|
18.50
|
17.20
|
18.50
|
18.04
|
15.42
|
1,401,480
|
|
5/21/2015
|
-0.20 / -1.14%
|
17.40
|
17.60
|
17.10
|
17.30
|
17.30
|
14.42
|
386,990
|
|
5/20/2015
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.00
|
17.50
|
17.35
|
14.58
|
696,200
|
|
5/19/2015
|
+0.90 / +5.49%
|
16.20
|
17.30
|
16.20
|
17.30
|
16.82
|
14.42
|
536,950
|
|
5/18/2015
|
-0.70 / -4.09%
|
16.70
|
16.90
|
16.20
|
16.40
|
16.49
|
13.67
|
1,004,900
|
|
5/15/2015
|
-0.50 / -2.84%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.23
|
14.25
|
711,460
|
|
5/14/2015
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
14.67
|
144,470
|
|
5/13/2015
|
-0.30 / -1.68%
|
18.20
|
18.20
|
17.30
|
17.60
|
17.57
|
14.67
|
392,830
|
|
5/12/2015
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.17
|
14.92
|
312,830
|
|
5/11/2015
|
-0.40 / -2.12%
|
18.80
|
19.10
|
18.30
|
18.50
|
18.51
|
15.42
|
368,760
|
|
5/8/2015
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.92
|
15.75
|
39,320
|
|
5/7/2015
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.60
|
18.80
|
18.81
|
15.67
|
122,080
|
|
5/6/2015
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.60
|
18.70
|
18.80
|
15.58
|
137,260
|
|
5/5/2015
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.60
|
19.10
|
18.87
|
15.92
|
377,060
|
|
5/4/2015
|
-0.90 / -4.52%
|
19.90
|
20.00
|
18.80
|
19.00
|
19.37
|
15.83
|
403,340
|
|
4/27/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.92
|
16.58
|
155,830
|
|
4/24/2015
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.04
|
16.67
|
127,760
|
|
4/23/2015
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.09
|
16.75
|
204,260
|
|
4/22/2015
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.99
|
16.58
|
559,510
|
|
4/21/2015
|
-0.20 / -0.98%
|
20.10
|
20.60
|
20.10
|
20.20
|
20.21
|
16.83
|
304,370
|
|
4/20/2015
|
-0.30 / -1.45%
|
20.60
|
20.70
|
20.30
|
20.40
|
20.38
|
17.00
|
183,920
|
|
4/17/2015
|
+0.30 / +1.47%
|
20.40
|
20.90
|
20.40
|
20.70
|
20.71
|
17.25
|
435,590
|
|
4/16/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.43
|
17.00
|
242,240
|
|
4/15/2015
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.48
|
17.08
|
205,380
|
|
4/14/2015
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.68
|
17.08
|
155,840
|
|
4/13/2015
|
+0.20 / +0.98%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.62
|
17.25
|
324,570
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|