|
Closing price on 12/9/2009
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.90 |
| Volume |
2,700 |
| Split-adjusted Price |
2.39 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|