Closing price on 5/8/2012
|
|
Open |
39.80 |
High |
40.10 |
Low |
39.80 |
Volume |
169,110 |
Split-adjusted Price |
10.81 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/6/2012
|
+0.50 / +1.83%
|
27.50
|
28.00
|
27.20
|
27.80
|
27.80
|
7.50
|
69,140
|
|
4/5/2012
|
+1.00 / +3.80%
|
26.30
|
27.30
|
26.30
|
27.30
|
27.30
|
7.36
|
332,560
|
|
4/4/2012
|
-0.20 / -0.75%
|
26.40
|
26.50
|
26.30
|
26.30
|
26.30
|
7.09
|
37,920
|
|
4/3/2012
|
+0.20 / +0.76%
|
26.10
|
27.30
|
26.10
|
26.50
|
26.50
|
7.15
|
559,150
|
|
3/30/2012
|
0.00 / 0.00%
|
26.30
|
26.60
|
26.30
|
26.30
|
26.30
|
7.09
|
160,710
|
|
3/29/2012
|
+0.30 / +1.15%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.30
|
7.09
|
100,450
|
|
3/28/2012
|
+0.30 / +1.17%
|
25.70
|
26.10
|
25.50
|
26.00
|
26.00
|
7.01
|
87,690
|
|
3/27/2012
|
-0.40 / -1.53%
|
26.10
|
26.30
|
25.70
|
25.70
|
25.70
|
6.93
|
113,400
|
|
3/26/2012
|
-0.30 / -1.14%
|
26.80
|
26.80
|
26.00
|
26.10
|
26.10
|
7.04
|
84,690
|
|
3/23/2012
|
+0.40 / +1.54%
|
26.50
|
26.80
|
26.00
|
26.40
|
26.40
|
7.12
|
186,000
|
|
|