|
Closing price on 4/28/2008
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
4,000 |
| Split-adjusted Price |
2.60 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.00
|
2.60
|
4,000
|
|
|
4/25/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.60
|
8,900
|
|
|
4/24/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.65
|
1,370
|
|
|
4/23/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.69
|
710
|
|
|
4/22/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.73
|
10
|
|
|
4/21/2008
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.60
|
2.77
|
3,010
|
|
|
4/18/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.82
|
2,660
|
|
|
4/17/2008
|
+0.30 / +1.52%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.80
|
2.87
|
9,170
|
|
|
4/16/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.83
|
10
|
|
|
4/11/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.89
|
20
|
|
|
4/10/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.95
|
2,000
|
|
|
4/9/2008
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.00
|
5,300
|
|
|
4/8/2008
|
+0.20 / +0.96%
|
21.20
|
21.20
|
20.50
|
21.00
|
21.20
|
3.00
|
11,200
|
|
|
4/7/2008
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.70
|
2.97
|
3,140
|
|
|
4/4/2008
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.92
|
520
|
|
|
4/3/2008
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.89
|
10
|
|
|
4/2/2008
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.86
|
10
|
|
|
4/1/2008
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.85
|
10
|
|
|
3/31/2008
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.83
|
1,080
|
|
|
3/28/2008
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.82
|
660
|
|
|
3/27/2008
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.80
|
3,010
|
|
|
3/26/2008
|
-0.70 / -3.47%
|
19.20
|
20.20
|
19.20
|
19.50
|
19.40
|
2.79
|
20,510
|
|
|
3/25/2008
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.89
|
3,700
|
|
|
3/24/2008
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.35
|
3.03
|
1,620
|
|
|
3/21/2008
|
0.00 / 0.00%
|
21.20
|
22.70
|
21.20
|
22.30
|
21.30
|
3.19
|
2,530
|
|
|
3/20/2008
|
-0.10 / -0.45%
|
21.30
|
22.40
|
21.30
|
22.30
|
21.30
|
3.19
|
11,770
|
|
|
3/19/2008
|
-1.10 / -4.68%
|
22.40
|
24.60
|
22.40
|
22.40
|
22.80
|
3.20
|
37,930
|
|
|
3/18/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.36
|
2,510
|
|
|
3/17/2008
|
-1.60 / -6.08%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.70
|
3.53
|
7,540
|
|
|
3/14/2008
|
-1.30 / -4.80%
|
25.90
|
28.40
|
25.80
|
25.80
|
27.30
|
3.69
|
12,450
|
|
|