|
Closing price on 5/19/2008
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
10 |
| Split-adjusted Price |
2.13 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.13
|
10
|
|
|
5/16/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.17
|
40
|
|
|
5/15/2008
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
2.22
|
120
|
|
|
5/14/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.26
|
30
|
|
|
5/13/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.30
|
40
|
|
|
5/12/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.35
|
110
|
|
|
5/9/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.39
|
10
|
|
|
5/8/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.43
|
10
|
|
|
5/7/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.47
|
10
|
|
|
5/6/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.52
|
130
|
|
|
5/5/2008
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.56
|
0
|
|
|
4/29/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.56
|
110
|
|
|
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
|
|
|