|
Closing price on 9/22/2014
|
|
Open |
29.50 |
High |
30.40 |
Low |
29.20 |
Volume |
635,460 |
Split-adjusted Price |
19.25 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2014
|
+1.90 / +6.67%
|
29.50
|
30.40
|
29.20
|
30.40
|
30.40
|
19.25
|
635,460
|
|
9/19/2014
|
-1.00 / -3.39%
|
29.50
|
30.00
|
27.80
|
28.50
|
28.50
|
18.05
|
4,490,220
|
|
9/18/2014
|
-2.20 / -6.94%
|
31.00
|
31.50
|
29.50
|
29.50
|
29.50
|
18.68
|
4,444,280
|
|
9/17/2014
|
-2.30 / -6.76%
|
34.90
|
34.90
|
31.70
|
31.70
|
31.70
|
20.08
|
2,621,640
|
|
9/16/2014
|
+1.60 / +4.94%
|
32.10
|
34.00
|
32.00
|
34.00
|
34.00
|
21.53
|
4,406,110
|
|
9/15/2014
|
+2.10 / +6.93%
|
32.40
|
32.40
|
31.90
|
32.40
|
32.40
|
20.52
|
5,879,060
|
|
9/12/2014
|
+1.90 / +6.69%
|
28.80
|
30.30
|
28.70
|
30.30
|
30.30
|
19.19
|
2,840,525
|
|
9/11/2014
|
+1.80 / +6.77%
|
27.50
|
28.40
|
27.50
|
28.40
|
28.40
|
17.99
|
4,136,500
|
|
9/10/2014
|
+1.20 / +4.72%
|
25.40
|
26.70
|
25.00
|
26.60
|
26.60
|
16.85
|
2,460,670
|
|
9/9/2014
|
-1.40 / -5.22%
|
26.80
|
26.90
|
25.10
|
25.40
|
25.40
|
16.09
|
2,256,700
|
|
9/8/2014
|
+1.60 / +6.35%
|
25.60
|
26.90
|
25.40
|
26.80
|
26.80
|
16.97
|
2,871,970
|
|
9/5/2014
|
+0.70 / +2.86%
|
24.60
|
25.50
|
24.60
|
25.20
|
25.20
|
15.96
|
1,498,960
|
|
9/4/2014
|
+0.70 / +2.94%
|
23.80
|
24.90
|
23.80
|
24.50
|
24.50
|
15.52
|
2,405,140
|
|
9/3/2014
|
+1.40 / +6.25%
|
22.80
|
23.80
|
22.70
|
23.80
|
23.80
|
15.07
|
1,511,610
|
|
8/29/2014
|
+0.40 / +1.82%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.40
|
14.19
|
963,550
|
|
8/28/2014
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.00
|
13.93
|
481,150
|
|
8/27/2014
|
+0.40 / +1.85%
|
21.60
|
22.40
|
21.60
|
22.00
|
22.00
|
13.93
|
919,410
|
|
8/26/2014
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.60
|
13.68
|
488,300
|
|
8/25/2014
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.70
|
13.74
|
709,220
|
|
8/22/2014
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.70
|
13.74
|
670,560
|
|
8/21/2014
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.70
|
13.74
|
806,590
|
|
8/20/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.70
|
21.90
|
21.90
|
13.87
|
312,710
|
|
8/19/2014
|
-0.40 / -1.79%
|
22.30
|
22.40
|
21.80
|
21.90
|
21.90
|
13.87
|
980,210
|
|
8/18/2014
|
+0.30 / +1.36%
|
22.20
|
22.60
|
22.20
|
22.30
|
22.30
|
14.12
|
518,030
|
|
8/15/2014
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
13.93
|
550,000
|
|
8/14/2014
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.20
|
14.06
|
801,600
|
|
8/13/2014
|
-2.70 / -10.71%
|
22.60
|
22.90
|
22.30
|
22.50
|
22.50
|
14.25
|
1,044,470
|
|
8/12/2014
|
-0.20 / -0.79%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.20
|
13.93
|
954,560
|
|
8/11/2014
|
+0.10 / +0.40%
|
25.30
|
25.90
|
25.30
|
25.40
|
25.40
|
14.04
|
736,490
|
|
8/8/2014
|
-0.10 / -0.39%
|
25.30
|
25.70
|
25.20
|
25.30
|
25.30
|
13.99
|
839,780
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|