Closing price on 8/6/2013
|
|
Open |
24.50 |
High |
25.00 |
Low |
24.20 |
Volume |
113,820 |
Split-adjusted Price |
13.11 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/18/2013
|
-0.70 / -2.73%
|
26.00
|
26.00
|
24.80
|
24.90
|
24.90
|
13.27
|
254,780
|
|
7/17/2013
|
-12.00 / -31.91%
|
26.00
|
26.50
|
25.50
|
25.60
|
25.60
|
13.64
|
195,890
|
|
7/16/2013
|
-0.50 / -1.31%
|
38.10
|
38.10
|
37.60
|
37.60
|
37.60
|
13.35
|
142,870
|
|
7/15/2013
|
0.00 / 0.00%
|
38.30
|
38.30
|
37.90
|
38.10
|
38.10
|
13.53
|
335,720
|
|
7/12/2013
|
+0.30 / +0.79%
|
37.80
|
38.20
|
37.70
|
38.10
|
38.10
|
13.53
|
75,160
|
|
7/11/2013
|
+0.70 / +1.89%
|
37.10
|
37.80
|
37.10
|
37.80
|
37.80
|
13.43
|
58,170
|
|
7/10/2013
|
-1.90 / -4.87%
|
39.50
|
39.50
|
37.00
|
37.10
|
37.10
|
13.18
|
264,690
|
|
7/9/2013
|
0.00 / 0.00%
|
39.30
|
39.60
|
38.50
|
39.00
|
39.00
|
13.85
|
91,980
|
|
7/8/2013
|
-0.40 / -1.02%
|
39.50
|
40.40
|
39.00
|
39.00
|
39.00
|
13.85
|
102,020
|
|
7/5/2013
|
-0.80 / -1.99%
|
40.00
|
40.00
|
39.30
|
39.40
|
39.40
|
13.99
|
74,640
|
|
7/4/2013
|
-0.20 / -0.50%
|
40.40
|
41.50
|
39.90
|
40.20
|
40.20
|
14.28
|
127,250
|
|
7/3/2013
|
+2.60 / +6.88%
|
40.20
|
40.40
|
39.80
|
40.40
|
40.40
|
14.35
|
527,570
|
|
7/2/2013
|
+0.20 / +0.53%
|
37.50
|
37.80
|
37.50
|
37.80
|
37.80
|
13.43
|
97,080
|
|
7/1/2013
|
+0.80 / +2.17%
|
38.00
|
38.00
|
37.20
|
37.60
|
37.60
|
13.35
|
88,830
|
|
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
|
|
|