|
Closing price on 4/21/2010
|
|
| Open |
15.70 |
| High |
16.60 |
| Low |
15.70 |
| Volume |
19,600 |
| Split-adjusted Price |
3.19 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+0.80 / +5.06%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.10
|
3.19
|
19,600
|
|
|
4/20/2010
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.10
|
15.80
|
15.60
|
3.03
|
11,900
|
|
|
4/19/2010
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
2.99
|
7,700
|
|
|
4/16/2010
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.50
|
2.99
|
5,600
|
|
|
4/15/2010
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
2.96
|
6,700
|
|
|
4/14/2010
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.30
|
2.97
|
6,500
|
|
|
4/13/2010
|
+0.30 / +1.99%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.30
|
2.96
|
5,900
|
|
|
4/12/2010
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.30
|
2.90
|
10,200
|
|
|
4/9/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
2.88
|
19,300
|
|
|
4/8/2010
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.88
|
11,500
|
|
|
4/7/2010
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.00
|
2.86
|
1,900
|
|
|
4/6/2010
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.70
|
2.84
|
5,800
|
|
|
4/5/2010
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
2.88
|
5,300
|
|
|
4/2/2010
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
2.84
|
3,600
|
|
|
4/1/2010
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.50
|
14.50
|
2.78
|
3,900
|
|
|
3/31/2010
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
2.78
|
11,800
|
|
|
3/30/2010
|
-0.40 / -2.63%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.90
|
2.84
|
8,500
|
|
|
3/29/2010
|
-1.00 / -6.17%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.70
|
2.92
|
4,300
|
|
|
3/26/2010
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.00
|
18.30
|
18.28
|
3.13
|
33,400
|
|
|
3/25/2010
|
-0.10 / -0.54%
|
19.90
|
19.90
|
18.10
|
18.50
|
18.70
|
3.16
|
82,200
|
|
|
3/24/2010
|
+1.10 / +6.29%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.18
|
8,700
|
|
|
3/23/2010
|
+1.10 / +6.71%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.40
|
2.99
|
5,400
|
|
|
3/22/2010
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
2.80
|
8,300
|
|
|
3/19/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.40
|
2.78
|
12,600
|
|
|
3/18/2010
|
+0.30 / +1.88%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.40
|
2.78
|
2,500
|
|
|
3/17/2010
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
2.73
|
2,900
|
|
|
3/16/2010
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.30
|
2.77
|
14,900
|
|
|
3/15/2010
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
2.77
|
7,400
|
|
|
3/12/2010
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
2.78
|
3,700
|
|
|
3/11/2010
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.77
|
2,100
|
|
|