Closing price on 11/25/2009
|
|
Open |
17.40 |
High |
17.40 |
Low |
16.20 |
Volume |
3,800 |
Split-adjusted Price |
2.77 |
|
|
HBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2009
|
-1.20 / -6.90%
|
17.40
|
17.40
|
16.20
|
16.20
|
16.40
|
2.77
|
3,800
|
|
11/24/2009
|
-0.70 / -3.87%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
2.97
|
4,000
|
|
11/23/2009
|
-0.70 / -3.72%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
3.09
|
1,600
|
|
11/20/2009
|
+0.50 / +2.75%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.90
|
3.19
|
7,100
|
|
11/19/2009
|
-0.80 / -4.21%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.90
|
3.11
|
8,600
|
|
11/18/2009
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.80
|
3.25
|
3,700
|
|
11/17/2009
|
+0.10 / +0.53%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.30
|
3.26
|
4,100
|
|
11/16/2009
|
+0.20 / +1.06%
|
18.50
|
19.10
|
18.50
|
19.00
|
19.00
|
3.25
|
9,800
|
|
11/13/2009
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.70
|
3.21
|
8,300
|
|
11/12/2009
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.20
|
3.16
|
1,500
|
|
11/11/2009
|
+0.50 / +2.70%
|
18.00
|
19.00
|
17.80
|
19.00
|
18.00
|
3.25
|
2,900
|
|
11/10/2009
|
-0.20 / -1.07%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.70
|
3.16
|
3,100
|
|
11/9/2009
|
-1.40 / -6.97%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.80
|
3.19
|
1,300
|
|
11/6/2009
|
0.00 / 0.00%
|
20.50
|
20.60
|
19.60
|
19.60
|
20.08
|
3.35
|
21,800
|
|
11/5/2009
|
+1.30 / +7.10%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.30
|
3.35
|
12,300
|
|
11/4/2009
|
+0.40 / +2.23%
|
18.50
|
18.60
|
18.00
|
18.30
|
18.40
|
3.13
|
4,500
|
|
11/3/2009
|
-1.20 / -6.28%
|
19.00
|
19.00
|
17.90
|
17.90
|
18.10
|
3.06
|
26,900
|
|
11/2/2009
|
-1.40 / -6.83%
|
19.50
|
20.50
|
19.10
|
19.10
|
19.20
|
3.26
|
26,500
|
|
10/30/2009
|
+1.00 / +5.13%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.50
|
27,200
|
|
10/29/2009
|
-1.40 / -6.70%
|
19.60
|
19.60
|
19.10
|
19.50
|
19.20
|
3.33
|
17,500
|
|
10/28/2009
|
+0.50 / +2.45%
|
20.90
|
21.00
|
20.00
|
20.90
|
20.50
|
3.57
|
36,100
|
|
10/27/2009
|
-0.60 / -2.86%
|
21.00
|
21.00
|
19.70
|
20.40
|
20.00
|
3.48
|
35,900
|
|
10/26/2009
|
-0.80 / -3.67%
|
21.70
|
21.70
|
20.50
|
21.00
|
21.10
|
3.59
|
34,900
|
|
10/23/2009
|
-1.00 / -4.55%
|
23.30
|
23.30
|
20.40
|
21.00
|
21.90
|
3.59
|
67,400
|
|
10/22/2009
|
+0.40 / +1.85%
|
21.50
|
22.30
|
21.00
|
22.00
|
21.90
|
3.76
|
87,500
|
|
10/21/2009
|
-0.30 / -1.37%
|
21.00
|
21.60
|
20.50
|
21.60
|
20.90
|
3.69
|
59,600
|
|
10/20/2009
|
+0.90 / +4.29%
|
21.20
|
21.90
|
20.50
|
21.90
|
21.60
|
3.74
|
85,000
|
|
10/19/2009
|
+0.30 / +1.45%
|
20.60
|
21.00
|
20.00
|
21.00
|
20.50
|
3.59
|
27,700
|
|
10/16/2009
|
-1.20 / -5.53%
|
22.00
|
22.00
|
20.40
|
20.50
|
21.90
|
3.50
|
19,000
|
|
10/15/2009
|
+0.20 / +0.93%
|
22.00
|
22.30
|
21.10
|
21.70
|
21.90
|
3.71
|
55,000
|
|
|