Closing price on 6/28/2013
|
|
Open |
37.20 |
High |
37.20 |
Low |
36.80 |
Volume |
19,330 |
Split-adjusted Price |
13.07 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2013
|
-0.20 / -0.54%
|
37.20
|
37.20
|
36.80
|
36.80
|
36.80
|
13.07
|
19,330
|
|
6/27/2013
|
+0.10 / +0.27%
|
37.70
|
38.00
|
36.90
|
37.00
|
37.00
|
13.14
|
28,490
|
|
6/26/2013
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.30
|
36.90
|
36.90
|
13.11
|
30,330
|
|
6/25/2013
|
-1.10 / -2.89%
|
38.50
|
38.50
|
36.30
|
37.00
|
37.00
|
13.14
|
175,630
|
|
6/24/2013
|
+0.10 / +0.26%
|
37.80
|
39.00
|
37.80
|
38.10
|
38.10
|
13.53
|
48,790
|
|
6/21/2013
|
-0.60 / -1.55%
|
38.20
|
38.50
|
37.90
|
38.00
|
38.00
|
13.50
|
36,690
|
|
6/20/2013
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.50
|
38.60
|
38.60
|
13.71
|
19,040
|
|
6/19/2013
|
+0.10 / +0.26%
|
38.50
|
38.90
|
38.10
|
38.60
|
38.60
|
13.71
|
5,130
|
|
6/18/2013
|
+0.80 / +2.12%
|
37.60
|
38.70
|
37.10
|
38.50
|
38.50
|
13.67
|
51,040
|
|
6/17/2013
|
-1.10 / -2.84%
|
39.00
|
39.00
|
37.70
|
37.70
|
37.70
|
13.39
|
32,340
|
|
6/14/2013
|
+0.60 / +1.57%
|
38.90
|
39.00
|
38.30
|
38.80
|
38.80
|
13.78
|
138,120
|
|
6/13/2013
|
+0.80 / +2.14%
|
38.10
|
40.00
|
37.40
|
38.20
|
38.20
|
13.57
|
209,960
|
|
6/12/2013
|
+0.10 / +0.27%
|
37.50
|
37.90
|
37.00
|
37.40
|
37.40
|
13.28
|
78,880
|
|
6/11/2013
|
-0.20 / -0.53%
|
36.80
|
37.90
|
36.80
|
37.30
|
37.30
|
13.25
|
20,470
|
|
6/10/2013
|
-0.50 / -1.32%
|
38.00
|
38.40
|
37.50
|
37.50
|
37.50
|
13.32
|
88,280
|
|
6/7/2013
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.00
|
38.00
|
38.00
|
13.50
|
164,950
|
|
6/6/2013
|
+0.80 / +2.15%
|
37.90
|
38.00
|
37.00
|
38.00
|
38.00
|
13.50
|
34,590
|
|
6/5/2013
|
+1.00 / +2.76%
|
36.50
|
37.20
|
36.20
|
37.20
|
37.20
|
13.21
|
84,590
|
|
6/4/2013
|
-1.90 / -4.99%
|
37.80
|
38.10
|
36.20
|
36.20
|
36.20
|
12.86
|
183,330
|
|
6/3/2013
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.10
|
38.10
|
38.10
|
13.53
|
172,600
|
|
5/31/2013
|
0.00 / 0.00%
|
39.90
|
40.00
|
38.10
|
38.10
|
38.10
|
13.53
|
199,200
|
|
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
|
|
|