|
Closing price on 6/21/2011
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
21,900 |
| Split-adjusted Price |
4.17 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2011
|
+0.60 / +3.66%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
4.17
|
21,900
|
|
|
6/20/2011
|
-0.60 / -3.53%
|
16.70
|
17.30
|
16.30
|
16.40
|
16.40
|
4.03
|
50,360
|
|
|
6/17/2011
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
4.17
|
18,910
|
|
|
6/16/2011
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
4.17
|
65,240
|
|
|
6/15/2011
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
4.17
|
134,800
|
|
|
6/14/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.50
|
4.30
|
116,580
|
|
|
6/13/2011
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
4.30
|
73,580
|
|
|
6/10/2011
|
+0.20 / +1.14%
|
18.10
|
18.20
|
17.60
|
17.80
|
17.80
|
4.37
|
67,270
|
|
|
6/9/2011
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
4.32
|
40,350
|
|
|
6/8/2011
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.20
|
17.60
|
17.60
|
4.32
|
42,520
|
|
|
6/7/2011
|
+0.80 / +4.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.80
|
4.37
|
39,220
|
|
|
6/6/2011
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.17
|
100
|
|
|
6/3/2011
|
-0.80 / -4.52%
|
18.30
|
18.30
|
16.90
|
16.90
|
16.90
|
4.15
|
165,250
|
|
|
6/2/2011
|
+0.70 / +4.12%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.70
|
4.34
|
87,530
|
|
|
6/1/2011
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.70
|
17.00
|
17.00
|
4.17
|
101,290
|
|
|
5/31/2011
|
+0.40 / +2.45%
|
16.30
|
17.10
|
16.30
|
16.70
|
16.70
|
4.10
|
55,600
|
|
|
5/30/2011
|
-0.60 / -3.55%
|
16.80
|
17.00
|
16.10
|
16.30
|
16.30
|
4.00
|
85,410
|
|
|
5/27/2011
|
+0.70 / +4.32%
|
16.50
|
16.90
|
15.80
|
16.90
|
16.90
|
4.15
|
23,450
|
|
|
5/26/2011
|
+0.70 / +4.52%
|
14.80
|
16.20
|
14.80
|
16.20
|
16.20
|
3.98
|
166,100
|
|
|
5/25/2011
|
-0.80 / -4.91%
|
15.60
|
17.00
|
15.50
|
15.50
|
15.50
|
3.80
|
100,630
|
|
|
5/24/2011
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.30
|
4.00
|
128,120
|
|
|
5/23/2011
|
-0.40 / -2.30%
|
17.70
|
17.70
|
16.80
|
17.00
|
17.00
|
4.17
|
60,890
|
|
|
5/20/2011
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.40
|
4.27
|
34,670
|
|
|
5/19/2011
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.30
|
4.25
|
35,230
|
|
|
5/18/2011
|
-0.20 / -1.14%
|
17.10
|
17.40
|
16.90
|
17.40
|
17.40
|
4.27
|
50,350
|
|
|
5/17/2011
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.10
|
17.60
|
17.60
|
4.32
|
40,300
|
|
|
5/16/2011
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.50
|
4.30
|
47,670
|
|
|
5/13/2011
|
+0.60 / +3.49%
|
17.90
|
18.00
|
17.30
|
17.80
|
17.80
|
4.37
|
125,850
|
|
|
5/12/2011
|
+0.80 / +4.88%
|
16.90
|
17.20
|
16.60
|
17.20
|
17.20
|
4.22
|
100,990
|
|
|
5/11/2011
|
+0.30 / +1.86%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.40
|
4.03
|
660
|
|
|