Closing price on 7/27/2012
|
|
Open |
37.70 |
High |
38.00 |
Low |
36.90 |
Volume |
29,180 |
Split-adjusted Price |
10.21 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2012
|
+0.10 / +0.27%
|
37.70
|
38.00
|
36.90
|
36.90
|
36.90
|
10.21
|
29,180
|
|
7/26/2012
|
+0.30 / +0.82%
|
36.50
|
36.90
|
36.50
|
36.80
|
36.80
|
10.18
|
2,140
|
|
7/25/2012
|
-1.20 / -3.18%
|
37.10
|
37.30
|
36.30
|
36.50
|
36.50
|
10.09
|
5,110
|
|
7/24/2012
|
-0.20 / -0.53%
|
37.90
|
37.90
|
37.70
|
37.70
|
37.70
|
10.43
|
4,980
|
|
7/23/2012
|
+0.50 / +1.34%
|
37.30
|
37.90
|
37.30
|
37.90
|
37.90
|
10.48
|
1,120
|
|
7/20/2012
|
-1.50 / -3.86%
|
38.90
|
38.90
|
37.40
|
37.40
|
37.40
|
10.34
|
37,590
|
|
7/19/2012
|
+1.30 / +3.46%
|
37.90
|
38.90
|
37.70
|
38.90
|
38.90
|
10.76
|
13,260
|
|
7/18/2012
|
-0.90 / -2.34%
|
38.50
|
38.60
|
37.60
|
37.60
|
37.60
|
10.40
|
3,110
|
|
7/17/2012
|
+1.50 / +4.05%
|
37.00
|
38.60
|
37.00
|
38.50
|
38.50
|
10.65
|
125,830
|
|
7/16/2012
|
-1.20 / -3.14%
|
39.80
|
39.80
|
37.00
|
37.00
|
37.00
|
10.23
|
6,080
|
|
7/13/2012
|
-0.10 / -0.26%
|
38.50
|
38.50
|
37.60
|
38.20
|
38.20
|
10.57
|
23,310
|
|
7/12/2012
|
+0.30 / +0.79%
|
38.10
|
38.30
|
38.10
|
38.30
|
38.30
|
10.59
|
130
|
|
7/11/2012
|
+0.50 / +1.33%
|
37.50
|
38.20
|
37.00
|
38.00
|
38.00
|
10.51
|
30,460
|
|
7/10/2012
|
+0.10 / +0.27%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.50
|
10.37
|
130,850
|
|
7/9/2012
|
-0.60 / -1.58%
|
37.90
|
38.30
|
36.80
|
37.40
|
37.40
|
10.34
|
48,500
|
|
7/6/2012
|
+0.80 / +2.15%
|
37.20
|
38.60
|
36.80
|
38.00
|
38.00
|
10.51
|
622,070
|
|
7/5/2012
|
+0.10 / +0.27%
|
37.10
|
37.80
|
37.10
|
37.20
|
37.20
|
10.29
|
7,240
|
|
7/4/2012
|
-0.90 / -2.37%
|
36.80
|
37.80
|
36.80
|
37.10
|
37.10
|
10.26
|
13,860
|
|
7/3/2012
|
+0.50 / +1.33%
|
37.50
|
38.00
|
36.80
|
38.00
|
38.00
|
10.51
|
26,350
|
|
7/2/2012
|
-0.50 / -1.32%
|
37.80
|
38.00
|
37.50
|
37.50
|
37.50
|
10.37
|
510,910
|
|
6/29/2012
|
+0.80 / +2.15%
|
36.80
|
38.40
|
36.80
|
38.00
|
38.00
|
10.51
|
36,070
|
|
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
|
|
|