|
Closing price on 9/8/2011
|
|
| Open |
19.20 |
| High |
19.60 |
| Low |
19.10 |
| Volume |
343,000 |
| Split-adjusted Price |
4.98 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
+0.50 / +2.67%
|
19.20
|
19.60
|
19.10
|
19.20
|
19.20
|
4.98
|
343,000
|
|
|
9/7/2011
|
+0.40 / +2.19%
|
18.40
|
18.90
|
18.40
|
18.70
|
18.70
|
4.85
|
253,770
|
|
|
9/6/2011
|
-0.80 / -4.19%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.30
|
4.75
|
117,050
|
|
|
9/5/2011
|
+0.70 / +3.80%
|
18.60
|
19.30
|
18.40
|
19.10
|
19.10
|
4.95
|
167,990
|
|
|
9/1/2011
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.20
|
18.40
|
18.40
|
4.77
|
93,640
|
|
|
8/31/2011
|
-0.20 / -1.08%
|
18.00
|
18.40
|
17.90
|
18.40
|
18.40
|
4.77
|
56,970
|
|
|
8/30/2011
|
+0.40 / +2.20%
|
18.40
|
19.00
|
18.30
|
18.60
|
18.60
|
4.57
|
37,560
|
|
|
8/29/2011
|
+0.20 / +1.11%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
4.47
|
83,000
|
|
|
8/26/2011
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
4.42
|
51,520
|
|
|
8/25/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.10
|
4.44
|
78,020
|
|
|
8/24/2011
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.30
|
18.10
|
18.10
|
4.44
|
42,170
|
|
|
8/23/2011
|
+0.20 / +1.11%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
4.47
|
75,860
|
|
|
8/22/2011
|
+0.80 / +4.65%
|
16.90
|
18.00
|
16.90
|
18.00
|
18.00
|
4.42
|
71,860
|
|
|
8/19/2011
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.20
|
4.22
|
386,790
|
|
|
8/18/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
4.15
|
286,780
|
|
|
8/17/2011
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.90
|
4.15
|
7,590
|
|
|
8/16/2011
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
4.12
|
30,850
|
|
|
8/15/2011
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
4.17
|
1,010
|
|
|
8/12/2011
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.12
|
1,020
|
|
|
8/11/2011
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.50
|
4.05
|
110,390
|
|
|
8/10/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.50
|
4.05
|
99,300
|
|
|
8/9/2011
|
-0.70 / -4.07%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.05
|
15,580
|
|
|
8/8/2011
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.70
|
17.20
|
17.20
|
4.22
|
16,850
|
|
|
8/5/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
4.15
|
42,100
|
|
|
8/4/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
4.17
|
75,350
|
|
|
8/3/2011
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.50
|
17.20
|
17.20
|
4.22
|
20,280
|
|
|
8/2/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.12
|
14,660
|
|
|
8/1/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
4.12
|
3,860
|
|
|
7/29/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
4.15
|
445,830
|
|
|
7/28/2011
|
+0.20 / +1.19%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.00
|
4.17
|
101,100
|
|
|