Closing price on 6/28/2012
|
|
Open |
39.40 |
High |
39.40 |
Low |
37.20 |
Volume |
30,950 |
Split-adjusted Price |
10.29 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2012
|
-0.80 / -2.11%
|
39.40
|
39.40
|
37.20
|
37.20
|
37.20
|
10.29
|
30,950
|
|
6/27/2012
|
+1.20 / +3.26%
|
37.50
|
38.50
|
36.80
|
38.00
|
38.00
|
10.51
|
1,684,210
|
|
6/26/2012
|
-1.20 / -3.16%
|
38.00
|
38.00
|
36.80
|
36.80
|
36.80
|
10.18
|
49,400
|
|
6/25/2012
|
-0.20 / -0.52%
|
37.00
|
38.20
|
37.00
|
38.00
|
38.00
|
10.51
|
23,680
|
|
6/22/2012
|
-0.30 / -0.78%
|
38.00
|
39.60
|
38.00
|
38.20
|
38.20
|
10.57
|
86,670
|
|
6/21/2012
|
-0.10 / -0.26%
|
39.10
|
39.10
|
38.00
|
38.50
|
38.50
|
10.65
|
14,710
|
|
6/20/2012
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.20
|
38.60
|
38.60
|
10.68
|
267,470
|
|
6/19/2012
|
-0.40 / -1.03%
|
39.00
|
39.30
|
38.60
|
38.60
|
38.60
|
10.68
|
5,700
|
|
6/18/2012
|
+0.50 / +1.30%
|
39.00
|
39.00
|
38.50
|
39.00
|
39.00
|
10.79
|
73,460
|
|
6/15/2012
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.50
|
10.65
|
89,460
|
|
6/14/2012
|
-0.10 / -0.26%
|
38.50
|
39.00
|
38.50
|
39.00
|
39.00
|
10.79
|
110,470
|
|
6/13/2012
|
-0.10 / -0.26%
|
39.10
|
39.10
|
38.70
|
39.10
|
39.10
|
10.81
|
7,510
|
|
6/12/2012
|
0.00 / 0.00%
|
39.10
|
39.20
|
38.50
|
39.20
|
39.20
|
10.84
|
55,370
|
|
6/11/2012
|
-0.30 / -0.76%
|
39.80
|
39.80
|
39.20
|
39.20
|
39.20
|
10.84
|
39,780
|
|
6/8/2012
|
+0.70 / +1.80%
|
40.00
|
40.00
|
39.30
|
39.50
|
39.50
|
10.92
|
101,690
|
|
6/7/2012
|
+1.80 / +4.86%
|
37.00
|
38.80
|
37.00
|
38.80
|
38.80
|
10.73
|
5,700
|
|
6/6/2012
|
-0.60 / -1.60%
|
37.60
|
37.60
|
36.10
|
37.00
|
37.00
|
10.23
|
14,240
|
|
6/5/2012
|
-1.20 / -3.09%
|
38.80
|
38.80
|
36.90
|
37.60
|
37.60
|
10.40
|
14,780
|
|
6/4/2012
|
-2.00 / -4.90%
|
40.80
|
41.60
|
38.80
|
38.80
|
38.80
|
10.73
|
61,320
|
|
6/1/2012
|
-1.20 / -2.86%
|
42.20
|
42.20
|
40.80
|
40.80
|
40.80
|
11.28
|
42,790
|
|
5/31/2012
|
-0.10 / -0.24%
|
42.10
|
42.70
|
40.00
|
42.00
|
42.00
|
11.62
|
70,030
|
|
5/30/2012
|
+0.80 / +1.94%
|
41.60
|
43.00
|
41.60
|
42.10
|
42.10
|
11.64
|
81,680
|
|
5/29/2012
|
-1.20 / -2.82%
|
42.50
|
42.70
|
41.30
|
41.30
|
41.30
|
11.42
|
45,910
|
|
5/28/2012
|
+0.90 / +2.16%
|
41.40
|
43.20
|
41.40
|
42.50
|
42.50
|
11.75
|
52,450
|
|
5/25/2012
|
+1.90 / +4.79%
|
40.40
|
41.60
|
40.40
|
41.60
|
41.60
|
11.51
|
123,720
|
|
5/24/2012
|
-0.50 / -1.24%
|
40.20
|
41.00
|
39.70
|
39.70
|
39.70
|
10.98
|
30,300
|
|
5/23/2012
|
-0.80 / -1.95%
|
41.00
|
41.00
|
40.00
|
40.20
|
40.20
|
11.12
|
65,570
|
|
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
|
|
|