Closing price on 5/30/2013
|
|
Open |
37.90 |
High |
39.00 |
Low |
36.60 |
Volume |
119,290 |
Split-adjusted Price |
13.53 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2013
|
+1.60 / +4.38%
|
37.90
|
39.00
|
36.60
|
38.10
|
38.10
|
13.53
|
119,290
|
|
5/29/2013
|
-0.10 / -0.27%
|
38.00
|
38.00
|
36.50
|
36.50
|
36.50
|
12.96
|
159,640
|
|
5/28/2013
|
+1.60 / +4.57%
|
37.10
|
37.40
|
36.60
|
36.60
|
36.60
|
13.00
|
336,120
|
|
5/27/2013
|
+2.20 / +6.71%
|
34.80
|
35.00
|
33.80
|
35.00
|
35.00
|
12.43
|
156,700
|
|
5/24/2013
|
+0.30 / +0.92%
|
32.80
|
33.00
|
32.10
|
32.80
|
32.80
|
11.65
|
62,310
|
|
5/23/2013
|
-0.50 / -1.52%
|
33.10
|
33.20
|
32.50
|
32.50
|
32.50
|
11.54
|
64,200
|
|
5/22/2013
|
-0.10 / -0.30%
|
33.50
|
33.50
|
32.80
|
33.00
|
33.00
|
11.72
|
88,480
|
|
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
|
|
|