|
Closing price on 8/4/2014
|
|
Open |
23.70 |
High |
24.60 |
Low |
23.70 |
Volume |
1,764,090 |
Split-adjusted Price |
13.44 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2014
|
+0.60 / +2.53%
|
23.70
|
24.60
|
23.70
|
24.30
|
24.30
|
13.44
|
1,764,090
|
|
8/1/2014
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.50
|
23.70
|
23.70
|
13.10
|
1,402,890
|
|
7/31/2014
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.80
|
23.90
|
23.90
|
13.22
|
900,020
|
|
7/30/2014
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.80
|
13.16
|
307,720
|
|
7/29/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.90
|
13.22
|
240,770
|
|
7/28/2014
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.60
|
23.90
|
23.90
|
13.22
|
612,280
|
|
7/25/2014
|
0.00 / 0.00%
|
24.20
|
24.70
|
24.10
|
24.10
|
24.10
|
13.33
|
1,482,000
|
|
7/24/2014
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.00
|
24.10
|
24.10
|
13.33
|
468,730
|
|
7/23/2014
|
+0.20 / +0.84%
|
24.20
|
24.20
|
23.90
|
24.10
|
24.10
|
13.33
|
299,910
|
|
7/22/2014
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.90
|
13.22
|
371,830
|
|
7/21/2014
|
-0.10 / -0.41%
|
24.20
|
24.50
|
23.90
|
24.10
|
24.10
|
13.33
|
466,350
|
|
7/18/2014
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.20
|
24.20
|
13.38
|
461,940
|
|
7/17/2014
|
+0.40 / +1.68%
|
23.80
|
24.60
|
23.80
|
24.20
|
24.20
|
13.38
|
1,388,310
|
|
7/16/2014
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.80
|
13.16
|
322,980
|
|
7/15/2014
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
13.22
|
319,360
|
|
7/14/2014
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.80
|
24.00
|
24.00
|
13.27
|
149,730
|
|
7/11/2014
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.80
|
13.16
|
304,610
|
|
7/10/2014
|
-0.30 / -1.25%
|
24.20
|
24.20
|
23.60
|
23.70
|
23.70
|
13.10
|
435,330
|
|
7/9/2014
|
+0.20 / +0.84%
|
24.10
|
24.20
|
23.90
|
24.00
|
24.00
|
13.27
|
590,340
|
|
7/8/2014
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
13.16
|
362,040
|
|
7/7/2014
|
+0.10 / +0.42%
|
23.90
|
24.30
|
23.90
|
24.00
|
24.00
|
13.27
|
619,680
|
|
7/4/2014
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.90
|
23.90
|
23.90
|
13.22
|
671,540
|
|
7/3/2014
|
+0.50 / +2.12%
|
23.80
|
24.30
|
23.80
|
24.10
|
24.10
|
13.33
|
582,320
|
|
7/2/2014
|
+0.10 / +0.43%
|
23.60
|
24.00
|
23.40
|
23.60
|
23.60
|
13.05
|
334,460
|
|
7/1/2014
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.50
|
12.99
|
222,970
|
|
6/30/2014
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
12.99
|
7,991,200
|
|
6/27/2014
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.60
|
23.70
|
23.70
|
13.10
|
2,638,920
|
|
6/26/2014
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.60
|
23.70
|
23.70
|
13.10
|
496,902
|
|
6/25/2014
|
+0.40 / +1.70%
|
23.70
|
23.90
|
23.40
|
23.90
|
23.90
|
13.22
|
4,739,970
|
|
6/24/2014
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
12.99
|
488,540
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|