Closing price on 9/25/2013
|
|
Open |
23.00 |
High |
23.00 |
Low |
22.40 |
Volume |
358,840 |
Split-adjusted Price |
12.15 |
|
|
HVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2013
|
+0.60 / +2.70%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.80
|
12.15
|
358,840
|
|
9/24/2013
|
+1.40 / +6.73%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.20
|
11.83
|
291,380
|
|
9/23/2013
|
+1.30 / +6.67%
|
19.70
|
20.80
|
19.60
|
20.80
|
20.80
|
11.08
|
207,260
|
|
9/20/2013
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
10.39
|
29,290
|
|
9/19/2013
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.20
|
19.70
|
19.70
|
10.50
|
108,610
|
|
9/18/2013
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.70
|
10.50
|
60,440
|
|
9/17/2013
|
-0.60 / -2.94%
|
20.30
|
20.40
|
19.80
|
19.80
|
19.80
|
10.55
|
82,240
|
|
9/16/2013
|
-0.30 / -1.45%
|
20.60
|
20.80
|
20.40
|
20.40
|
20.40
|
10.87
|
43,950
|
|
9/13/2013
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.70
|
11.03
|
53,560
|
|
9/12/2013
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
11.08
|
52,210
|
|
9/11/2013
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.80
|
11.08
|
105,180
|
|
9/10/2013
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.20
|
21.00
|
21.00
|
11.19
|
153,410
|
|
9/9/2013
|
-0.90 / -4.17%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.70
|
11.03
|
121,230
|
|
9/6/2013
|
-0.60 / -2.70%
|
22.10
|
22.10
|
21.50
|
21.60
|
21.60
|
11.51
|
155,830
|
|
9/5/2013
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.20
|
11.83
|
194,720
|
|
9/4/2013
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.20
|
22.30
|
22.30
|
11.88
|
138,030
|
|
9/3/2013
|
+0.20 / +0.91%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.20
|
11.83
|
62,970
|
|
8/30/2013
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
11.72
|
42,410
|
|
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
|
|
|