|
Closing price on 5/31/2010
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
1,800 |
| Split-adjusted Price |
3.26 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
3.26
|
1,800
|
|
|
5/28/2010
|
+0.80 / +5.00%
|
16.50
|
16.90
|
16.20
|
16.80
|
16.60
|
3.22
|
15,100
|
|
|
5/27/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
3.07
|
1,300
|
|
|
5/26/2010
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.00
|
3.11
|
11,500
|
|
|
5/25/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
3.07
|
14,700
|
|
|
5/24/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.03
|
7,000
|
|
|
5/21/2010
|
-0.20 / -1.25%
|
15.60
|
16.00
|
15.30
|
15.80
|
16.00
|
3.03
|
57,100
|
|
|
5/20/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.07
|
5,100
|
|
|
5/19/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.60
|
16.00
|
15.90
|
3.07
|
30,200
|
|
|
5/18/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
3.07
|
17,500
|
|
|
5/17/2010
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
3.03
|
22,100
|
|
|
5/14/2010
|
+0.60 / +3.85%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.90
|
3.11
|
4,300
|
|
|
5/13/2010
|
-0.90 / -5.45%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.50
|
2.99
|
13,600
|
|
|
5/12/2010
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
16,000
|
|
|
5/11/2010
|
-0.50 / -2.86%
|
18.40
|
18.50
|
16.90
|
17.00
|
17.70
|
3.26
|
5,400
|
|
|
5/10/2010
|
-0.30 / -1.69%
|
19.00
|
19.00
|
16.70
|
17.50
|
18.10
|
3.36
|
19,800
|
|
|
5/7/2010
|
-0.10 / -0.56%
|
18.90
|
18.90
|
17.00
|
17.80
|
17.70
|
3.42
|
33,300
|
|
|
5/6/2010
|
+1.00 / +5.92%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.70
|
3.44
|
60,700
|
|
|
5/5/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.80
|
3.24
|
13,400
|
|
|
5/4/2010
|
+1.10 / +6.96%
|
16.70
|
16.90
|
16.40
|
16.90
|
16.80
|
3.24
|
28,900
|
|
|
4/29/2010
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.60
|
3.01
|
10,100
|
|
|
4/28/2010
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.60
|
3.03
|
10,000
|
|
|
4/27/2010
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
2.97
|
12,300
|
|
|
4/26/2010
|
-0.40 / -2.55%
|
15.60
|
15.90
|
15.30
|
15.30
|
15.50
|
2.94
|
2,800
|
|
|
4/22/2010
|
-0.70 / -4.22%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
3.05
|
2,100
|
|
|
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
|
|
|