|
Closing price on 12/30/2009
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
5,800 |
| Split-adjusted Price |
2.49 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
2.49
|
5,800
|
|
|
12/29/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.40
|
2.48
|
4,900
|
|
|
12/28/2009
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
2.48
|
4,300
|
|
|
12/25/2009
|
+0.80 / +5.63%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.80
|
2.56
|
15,900
|
|
|
12/24/2009
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
2.43
|
2,500
|
|
|
12/23/2009
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.39
|
4,300
|
|
|
12/22/2009
|
-0.40 / -2.84%
|
14.00
|
14.50
|
13.70
|
13.70
|
14.00
|
2.34
|
12,200
|
|
|
12/21/2009
|
+0.90 / +6.82%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
2.41
|
4,900
|
|
|
12/18/2009
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.00
|
2.25
|
11,200
|
|
|
12/17/2009
|
+0.80 / +6.45%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.00
|
2.25
|
900
|
|
|
12/16/2009
|
-0.50 / -3.88%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.50
|
2.12
|
7,000
|
|
|
12/15/2009
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.00
|
2.20
|
5,600
|
|
|
12/14/2009
|
+0.50 / +4.07%
|
13.00
|
13.10
|
12.80
|
12.80
|
13.00
|
2.19
|
6,500
|
|
|
12/11/2009
|
-0.80 / -6.15%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.55
|
2.08
|
18,200
|
|
|
12/10/2009
|
-1.00 / -7.14%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.10
|
2.22
|
7,200
|
|
|
12/9/2009
|
-0.90 / -6.04%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.90
|
2.39
|
2,700
|
|
|
12/8/2009
|
-0.60 / -3.87%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.55
|
300
|
|
|
12/7/2009
|
-0.90 / -5.49%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
2.65
|
11,500
|
|
|
12/4/2009
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.80
|
100
|
|
|
12/3/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.75
|
200
|
|
|
12/2/2009
|
-1.20 / -6.98%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
2.73
|
1,900
|
|
|
12/1/2009
|
+0.90 / +5.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.94
|
1,500
|
|
|
11/30/2009
|
+1.00 / +6.54%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.10
|
2.78
|
2,400
|
|
|
11/27/2009
|
+0.20 / +1.31%
|
15.00
|
16.00
|
15.00
|
15.50
|
15.30
|
2.65
|
6,000
|
|
|
11/26/2009
|
-0.90 / -5.56%
|
15.30
|
17.30
|
15.30
|
15.30
|
15.30
|
2.61
|
5,100
|
|
|
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
|
|
|