|
|
Closing price on 7/25/2011
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
9,690 |
| Split-adjusted Price |
4.12 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
4.12
|
9,690
|
|
|
7/22/2011
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
4.15
|
4,380
|
|
|
7/21/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
4.12
|
33,610
|
|
|
7/20/2011
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
4.17
|
44,750
|
|
|
7/19/2011
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
4.17
|
23,210
|
|
|
7/18/2011
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
4.10
|
15,460
|
|
|
7/15/2011
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
4.17
|
6,730
|
|
|
7/14/2011
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
4.20
|
11,000
|
|
|
7/13/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
4.12
|
3,254,650
|
|
|
7/12/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
4.15
|
19,420
|
|
|
7/11/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
4.15
|
23,100
|
|
|
7/8/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
4.15
|
49,470
|
|
|
7/7/2011
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
4.17
|
21,230
|
|
|
7/6/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.15
|
9,250
|
|
|
7/5/2011
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.17
|
35,290
|
|
|
7/4/2011
|
-0.30 / -1.76%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
4.10
|
15,260
|
|
|
7/1/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
4.17
|
71,010
|
|
|
6/30/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.17
|
71,630
|
|
|
6/29/2011
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
4.17
|
111,410
|
|
|
6/28/2011
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
4.20
|
129,800
|
|
|
6/27/2011
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
4.25
|
148,840
|
|
|
6/24/2011
|
+0.20 / +1.18%
|
17.00
|
17.70
|
17.00
|
17.10
|
17.10
|
4.20
|
125,310
|
|
|
6/23/2011
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
4.15
|
13,260
|
|
|
6/22/2011
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.80
|
17.10
|
17.10
|
4.20
|
5,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|