Closing price on 8/29/2013
|
|
Open |
21.80 |
High |
23.00 |
Low |
21.80 |
Volume |
91,980 |
Split-adjusted Price |
11.72 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2013
|
+0.20 / +0.92%
|
21.80
|
23.00
|
21.80
|
22.00
|
22.00
|
11.72
|
91,980
|
|
8/28/2013
|
-1.00 / -4.39%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.80
|
11.61
|
101,970
|
|
8/27/2013
|
-0.50 / -2.15%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
12.15
|
54,950
|
|
8/26/2013
|
-0.20 / -0.85%
|
23.60
|
23.60
|
22.00
|
23.30
|
23.30
|
12.41
|
71,440
|
|
8/23/2013
|
-0.80 / -3.29%
|
24.30
|
24.50
|
23.20
|
23.50
|
23.50
|
12.52
|
158,200
|
|
8/22/2013
|
-0.30 / -1.22%
|
24.60
|
24.60
|
24.20
|
24.30
|
24.30
|
12.95
|
65,960
|
|
8/21/2013
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.30
|
24.60
|
24.60
|
13.11
|
45,820
|
|
8/20/2013
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
13.11
|
152,880
|
|
8/19/2013
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.90
|
25.00
|
25.00
|
13.32
|
150,820
|
|
8/16/2013
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.10
|
25.30
|
25.30
|
13.48
|
50,520
|
|
8/15/2013
|
+0.50 / +2.01%
|
25.00
|
25.80
|
25.00
|
25.40
|
25.40
|
13.53
|
118,250
|
|
8/14/2013
|
+0.50 / +2.05%
|
24.40
|
24.90
|
24.40
|
24.90
|
24.90
|
13.27
|
28,390
|
|
8/13/2013
|
0.00 / 0.00%
|
24.20
|
25.20
|
24.20
|
24.40
|
24.40
|
13.00
|
47,660
|
|
8/12/2013
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.30
|
24.40
|
24.40
|
13.00
|
51,260
|
|
8/9/2013
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.40
|
24.50
|
24.50
|
13.05
|
45,970
|
|
8/8/2013
|
-0.20 / -0.81%
|
25.30
|
25.30
|
24.50
|
24.60
|
24.60
|
13.11
|
31,520
|
|
8/7/2013
|
+0.20 / +0.81%
|
24.60
|
25.20
|
24.40
|
24.80
|
24.80
|
13.21
|
90,570
|
|
8/6/2013
|
-0.10 / -0.40%
|
24.50
|
25.00
|
24.20
|
24.60
|
24.60
|
13.11
|
113,820
|
|
8/5/2013
|
-0.60 / -2.37%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
13.16
|
174,350
|
|
8/2/2013
|
+0.30 / +1.20%
|
25.40
|
25.50
|
25.00
|
25.30
|
25.30
|
13.48
|
38,680
|
|
8/1/2013
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.00
|
13.32
|
97,310
|
|
7/31/2013
|
+0.10 / +0.40%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
13.53
|
20,030
|
|
7/30/2013
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.90
|
25.30
|
25.30
|
13.48
|
25,150
|
|
7/29/2013
|
-0.90 / -3.47%
|
25.90
|
26.10
|
25.00
|
25.00
|
25.00
|
13.32
|
55,320
|
|
7/26/2013
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.00
|
25.90
|
25.90
|
13.80
|
99,450
|
|
7/25/2013
|
-0.60 / -2.26%
|
26.50
|
26.80
|
25.60
|
25.90
|
25.90
|
13.80
|
121,880
|
|
7/24/2013
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.50
|
14.12
|
268,100
|
|
7/23/2013
|
-0.60 / -2.19%
|
27.00
|
27.40
|
26.70
|
26.80
|
26.80
|
14.28
|
181,300
|
|
7/22/2013
|
+0.80 / +3.01%
|
27.80
|
27.90
|
27.20
|
27.40
|
27.40
|
14.60
|
302,230
|
|
7/19/2013
|
+1.70 / +6.83%
|
25.60
|
26.60
|
25.60
|
26.60
|
26.60
|
14.17
|
345,940
|
|
|